キッセイ薬品工業(4547)の株価時系列情報
キッセイ薬品工業(4547)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,700 | 4,780 | 4,685 | 4,755 | 102,100 |
| 2026/01/07 | 4,570 | 4,705 | 4,570 | 4,650 | 97,300 |
| 2026/01/06 | 4,610 | 4,640 | 4,595 | 4,610 | 47,800 |
| 2026/01/05 | 4,620 | 4,645 | 4,585 | 4,615 | 45,500 |
| 2025/12/30 | 4,670 | 4,670 | 4,590 | 4,650 | 53,700 |
| 2025/12/29 | 4,610 | 4,610 | 4,565 | 4,600 | 46,900 |
| 2025/12/26 | 4,610 | 4,630 | 4,580 | 4,610 | 41,000 |
| 2025/12/25 | 4,675 | 4,675 | 4,610 | 4,645 | 46,700 |
| 2025/12/24 | 4,635 | 4,655 | 4,605 | 4,635 | 46,000 |
| 2025/12/23 | 4,580 | 4,635 | 4,570 | 4,635 | 39,400 |
| 2025/12/22 | 4,605 | 4,605 | 4,515 | 4,565 | 45,900 |
| 2025/12/19 | 4,630 | 4,650 | 4,610 | 4,610 | 41,600 |
| 2025/12/18 | 4,650 | 4,675 | 4,635 | 4,655 | 51,500 |
| 2025/12/17 | 4,640 | 4,650 | 4,575 | 4,640 | 49,500 |
| 2025/12/16 | 4,590 | 4,635 | 4,570 | 4,615 | 65,900 |
| 2025/12/15 | 4,605 | 4,635 | 4,520 | 4,595 | 83,000 |
| 2025/12/12 | 4,650 | 4,670 | 4,565 | 4,580 | 56,800 |
| 2025/12/11 | 4,660 | 4,660 | 4,550 | 4,585 | 46,300 |
| 2025/12/10 | 4,580 | 4,660 | 4,570 | 4,630 | 38,200 |
| 2025/12/09 | 4,585 | 4,610 | 4,535 | 4,585 | 47,700 |
| 2025/12/08 | 4,535 | 4,605 | 4,530 | 4,575 | 45,200 |
| 2025/12/05 | 4,510 | 4,530 | 4,415 | 4,490 | 67,700 |
| 2025/12/04 | 4,550 | 4,585 | 4,530 | 4,565 | 48,700 |
| 2025/12/03 | 4,575 | 4,605 | 4,550 | 4,550 | 74,000 |
| 2025/12/02 | 4,630 | 4,660 | 4,540 | 4,630 | 65,000 |
| 2025/12/01 | 4,685 | 4,725 | 4,630 | 4,645 | 81,200 |
| 2025/11/28 | 4,660 | 4,780 | 4,635 | 4,695 | 89,300 |
| 2025/11/27 | 4,610 | 4,655 | 4,600 | 4,655 | 67,100 |
| 2025/11/26 | 4,580 | 4,610 | 4,560 | 4,600 | 105,900 |
| 2025/11/25 | 4,510 | 4,585 | 4,490 | 4,580 | 112,000 |
| 2025/11/21 | 4,370 | 4,550 | 4,370 | 4,550 | 147,700 |
| 2025/11/20 | 4,325 | 4,365 | 4,290 | 4,345 | 90,000 |
| 2025/11/19 | 4,230 | 4,275 | 4,220 | 4,260 | 81,500 |
| 2025/11/18 | 4,145 | 4,230 | 4,145 | 4,215 | 63,400 |
| 2025/11/17 | 4,140 | 4,200 | 4,140 | 4,180 | 78,900 |
| 2025/11/14 | 4,135 | 4,170 | 4,105 | 4,140 | 50,900 |
| 2025/11/13 | 4,130 | 4,160 | 4,110 | 4,135 | 63,700 |
| 2025/11/12 | 4,140 | 4,180 | 4,110 | 4,130 | 74,500 |
| 2025/11/11 | 4,090 | 4,105 | 4,010 | 4,090 | 46,800 |
| 2025/11/10 | 4,020 | 4,145 | 4,010 | 4,095 | 103,900 |
| 2025/11/07 | 4,005 | 4,020 | 3,975 | 4,020 | 61,600 |
| 2025/11/06 | 3,975 | 4,075 | 3,960 | 4,015 | 141,000 |
| 2025/11/05 | 3,860 | 4,075 | 3,835 | 4,010 | 162,300 |
| 2025/11/04 | 3,980 | 4,040 | 3,955 | 4,000 | 84,500 |
| 2025/10/31 | 3,975 | 4,030 | 3,970 | 4,025 | 67,900 |
| 2025/10/30 | 4,010 | 4,010 | 3,950 | 3,990 | 90,200 |
| 2025/10/29 | 4,080 | 4,095 | 3,970 | 3,970 | 66,400 |
| 2025/10/28 | 4,190 | 4,190 | 4,100 | 4,100 | 39,600 |
| 2025/10/27 | 4,140 | 4,195 | 4,140 | 4,195 | 38,800 |
| 2025/10/24 | 4,200 | 4,215 | 4,135 | 4,140 | 53,700 |
| 2025/10/23 | 4,175 | 4,220 | 4,150 | 4,190 | 42,700 |
| 2025/10/22 | 4,140 | 4,180 | 4,140 | 4,155 | 52,900 |
| 2025/10/21 | 4,165 | 4,175 | 4,140 | 4,140 | 45,300 |
| 2025/10/20 | 4,175 | 4,185 | 4,140 | 4,170 | 36,800 |
| 2025/10/17 | 4,170 | 4,190 | 4,135 | 4,145 | 40,000 |
| 2025/10/16 | 4,170 | 4,170 | 4,100 | 4,170 | 43,100 |
| 2025/10/15 | 4,125 | 4,150 | 4,120 | 4,130 | 56,400 |
| 2025/10/14 | 4,130 | 4,165 | 4,085 | 4,105 | 58,700 |
| 2025/10/10 | 4,245 | 4,285 | 4,200 | 4,200 | 55,200 |
| 2025/10/09 | 4,255 | 4,290 | 4,255 | 4,285 | 40,600 |
| 2025/10/08 | 4,290 | 4,345 | 4,265 | 4,265 | 58,900 |
| 2025/10/07 | 4,260 | 4,285 | 4,255 | 4,265 | 49,900 |
| 2025/10/06 | 4,280 | 4,310 | 4,245 | 4,260 | 76,400 |
| 2025/10/03 | 4,220 | 4,255 | 4,175 | 4,230 | 54,300 |
| 2025/10/02 | 4,255 | 4,260 | 4,150 | 4,220 | 81,400 |
| 2025/10/01 | 4,285 | 4,285 | 4,210 | 4,255 | 85,600 |
| 2025/09/30 | 4,310 | 4,350 | 4,255 | 4,300 | 58,500 |
| 2025/09/29 | 4,425 | 4,430 | 4,365 | 4,380 | 59,700 |
| 2025/09/26 | 4,420 | 4,460 | 4,420 | 4,445 | 75,000 |
| 2025/09/25 | 4,470 | 4,475 | 4,425 | 4,450 | 50,700 |
| 2025/09/24 | 4,490 | 4,515 | 4,420 | 4,420 | 66,300 |
| 2025/09/22 | 4,445 | 4,480 | 4,410 | 4,460 | 51,600 |
| 2025/09/19 | 4,405 | 4,450 | 4,380 | 4,445 | 169,100 |
| 2025/09/18 | 4,400 | 4,410 | 4,355 | 4,405 | 70,500 |
| 2025/09/17 | 4,420 | 4,425 | 4,360 | 4,395 | 57,400 |
| 2025/09/16 | 4,470 | 4,490 | 4,435 | 4,475 | 70,600 |
| 2025/09/12 | 4,490 | 4,525 | 4,470 | 4,470 | 67,200 |
| 2025/09/11 | 4,535 | 4,560 | 4,500 | 4,525 | 40,200 |
| 2025/09/10 | 4,530 | 4,570 | 4,500 | 4,550 | 46,200 |
| 2025/09/09 | 4,550 | 4,555 | 4,500 | 4,530 | 80,200 |
| 2025/09/08 | 4,565 | 4,565 | 4,515 | 4,540 | 41,900 |
| 2025/09/05 | 4,510 | 4,555 | 4,470 | 4,545 | 60,600 |
| 2025/09/04 | 4,550 | 4,550 | 4,480 | 4,480 | 93,200 |
| 2025/09/03 | 4,410 | 4,495 | 4,410 | 4,495 | 80,200 |
| 2025/09/02 | 4,345 | 4,430 | 4,345 | 4,380 | 72,900 |
| 2025/09/01 | 4,330 | 4,360 | 4,305 | 4,325 | 38,800 |
| 2025/08/29 | 4,270 | 4,335 | 4,265 | 4,325 | 74,100 |
| 2025/08/28 | 4,300 | 4,320 | 4,265 | 4,295 | 44,300 |
| 2025/08/27 | 4,295 | 4,315 | 4,260 | 4,310 | 72,700 |
| 2025/08/26 | 4,285 | 4,330 | 4,270 | 4,295 | 79,200 |
| 2025/08/25 | 4,300 | 4,310 | 4,265 | 4,265 | 51,100 |
| 2025/08/22 | 4,305 | 4,330 | 4,280 | 4,330 | 81,000 |
| 2025/08/21 | 4,320 | 4,320 | 4,260 | 4,290 | 59,000 |
| 2025/08/20 | 4,345 | 4,365 | 4,290 | 4,320 | 55,000 |
| 2025/08/19 | 4,340 | 4,345 | 4,310 | 4,345 | 38,600 |
| 2025/08/18 | 4,290 | 4,335 | 4,285 | 4,320 | 55,100 |
| 2025/08/15 | 4,315 | 4,335 | 4,265 | 4,290 | 56,400 |
| 2025/08/14 | 4,330 | 4,330 | 4,260 | 4,305 | 65,700 |
| 2025/08/13 | 4,345 | 4,375 | 4,300 | 4,335 | 48,300 |
| 2025/08/12 | 4,395 | 4,395 | 4,315 | 4,350 | 89,600 |
| 2025/08/08 | 4,505 | 4,515 | 4,330 | 4,360 | 121,900 |
| 2025/08/07 | 4,455 | 4,590 | 4,455 | 4,525 | 65,300 |
| 2025/08/06 | 4,440 | 4,505 | 4,440 | 4,500 | 52,000 |
| 2025/08/05 | 4,420 | 4,475 | 4,375 | 4,450 | 60,500 |
| 2025/08/04 | 4,390 | 4,460 | 4,345 | 4,445 | 78,700 |
| 2025/08/01 | 4,450 | 4,475 | 4,390 | 4,405 | 121,900 |
| 2025/07/31 | 4,315 | 4,500 | 4,315 | 4,465 | 272,400 |
| 2025/07/30 | 4,070 | 4,305 | 4,060 | 4,245 | 300,600 |
| 2025/07/29 | 4,235 | 4,340 | 4,210 | 4,305 | 149,700 |
| 2025/07/28 | 4,310 | 4,340 | 4,275 | 4,275 | 77,600 |
| 2025/07/25 | 4,270 | 4,375 | 4,225 | 4,330 | 121,400 |
| 2025/07/24 | 4,225 | 4,260 | 4,185 | 4,230 | 83,800 |
| 2025/07/23 | 4,145 | 4,240 | 4,090 | 4,170 | 153,100 |
| 2025/07/22 | 4,160 | 4,250 | 4,135 | 4,135 | 65,300 |
| 2025/07/18 | 4,245 | 4,245 | 4,200 | 4,220 | 52,300 |
| 2025/07/17 | 4,190 | 4,270 | 4,190 | 4,255 | 81,600 |
| 2025/07/16 | 4,135 | 4,195 | 4,135 | 4,185 | 84,800 |
| 2025/07/15 | 4,130 | 4,145 | 4,095 | 4,125 | 52,100 |
| 2025/07/14 | 4,090 | 4,125 | 4,070 | 4,115 | 58,200 |
| 2025/07/11 | 4,045 | 4,110 | 4,045 | 4,080 | 61,200 |
| 2025/07/10 | 4,010 | 4,025 | 3,970 | 4,025 | 65,200 |
| 2025/07/09 | 3,975 | 4,050 | 3,975 | 4,010 | 69,000 |
| 2025/07/08 | 3,990 | 3,995 | 3,940 | 3,965 | 54,300 |
| 2025/07/07 | 4,000 | 4,015 | 3,980 | 3,985 | 33,800 |
| 2025/07/04 | 3,985 | 4,025 | 3,985 | 3,990 | 52,800 |
| 2025/07/03 | 4,020 | 4,025 | 3,920 | 3,985 | 62,200 |
| 2025/07/02 | 4,045 | 4,065 | 4,015 | 4,040 | 91,500 |
| 2025/07/01 | 4,020 | 4,080 | 4,005 | 4,010 | 97,700 |
| 2025/06/30 | 4,015 | 4,045 | 4,005 | 4,035 | 86,400 |
| 2025/06/27 | 4,030 | 4,035 | 3,995 | 4,030 | 81,300 |
| 2025/06/26 | 4,050 | 4,050 | 3,990 | 4,020 | 74,400 |
| 2025/06/25 | 4,105 | 4,115 | 4,045 | 4,045 | 58,000 |
| 2025/06/24 | 4,100 | 4,105 | 4,060 | 4,095 | 68,600 |
| 2025/06/23 | 4,060 | 4,110 | 4,030 | 4,080 | 70,500 |
| 2025/06/20 | 4,130 | 4,150 | 4,075 | 4,110 | 144,300 |
| 2025/06/19 | 4,140 | 4,145 | 4,090 | 4,130 | 62,500 |
| 2025/06/18 | 4,115 | 4,145 | 4,110 | 4,140 | 34,800 |
| 2025/06/17 | 4,150 | 4,190 | 4,120 | 4,145 | 53,000 |
| 2025/06/16 | 4,235 | 4,235 | 4,145 | 4,200 | 58,800 |
| 2025/06/13 | 4,200 | 4,270 | 4,165 | 4,180 | 117,100 |
| 2025/06/12 | 4,170 | 4,215 | 4,135 | 4,200 | 69,900 |
| 2025/06/11 | 4,190 | 4,245 | 4,185 | 4,200 | 77,900 |
| 2025/06/10 | 4,185 | 4,205 | 4,170 | 4,190 | 47,100 |
| 2025/06/09 | 4,205 | 4,250 | 4,195 | 4,215 | 78,500 |
| 2025/06/06 | 4,255 | 4,255 | 4,145 | 4,170 | 59,300 |
| 2025/06/05 | 4,235 | 4,235 | 4,175 | 4,200 | 44,300 |
| 2025/06/04 | 4,190 | 4,290 | 4,180 | 4,235 | 67,500 |
| 2025/06/03 | 4,230 | 4,260 | 4,185 | 4,230 | 110,100 |
| 2025/06/02 | 4,250 | 4,285 | 4,190 | 4,225 | 169,600 |
| 2025/05/30 | 4,050 | 4,300 | 4,050 | 4,290 | 296,000 |
| 2025/05/29 | 3,915 | 3,985 | 3,900 | 3,960 | 73,000 |
| 2025/05/28 | 3,940 | 3,985 | 3,900 | 3,915 | 79,400 |
| 2025/05/27 | 3,875 | 3,915 | 3,875 | 3,890 | 41,200 |
| 2025/05/26 | 3,900 | 3,960 | 3,890 | 3,890 | 63,200 |
| 2025/05/23 | 3,865 | 3,890 | 3,840 | 3,855 | 69,200 |
| 2025/05/22 | 3,850 | 3,885 | 3,840 | 3,865 | 55,800 |
| 2025/05/21 | 3,885 | 3,920 | 3,850 | 3,890 | 62,200 |
| 2025/05/20 | 3,930 | 3,935 | 3,870 | 3,885 | 65,400 |
| 2025/05/19 | 3,835 | 3,915 | 3,815 | 3,895 | 97,500 |
| 2025/05/16 | 3,820 | 3,860 | 3,770 | 3,805 | 93,400 |
| 2025/05/15 | 3,780 | 3,820 | 3,760 | 3,785 | 69,900 |
| 2025/05/14 | 3,905 | 3,960 | 3,750 | 3,780 | 114,400 |
| 2025/05/13 | 4,040 | 4,045 | 3,920 | 3,940 | 154,300 |
| 2025/05/12 | 4,110 | 4,135 | 3,925 | 4,025 | 161,100 |
| 2025/05/09 | 3,940 | 4,215 | 3,930 | 4,155 | 227,500 |
| 2025/05/08 | 4,200 | 4,200 | 3,880 | 3,975 | 659,300 |
| 2025/05/07 | 3,795 | 3,835 | 3,750 | 3,810 | 115,200 |
| 2025/05/02 | 3,795 | 3,830 | 3,775 | 3,795 | 75,200 |
| 2025/05/01 | 3,770 | 3,795 | 3,750 | 3,795 | 61,300 |
| 2025/04/30 | 3,750 | 3,755 | 3,705 | 3,745 | 76,800 |
| 2025/04/28 | 3,715 | 3,745 | 3,690 | 3,700 | 66,500 |
| 2025/04/25 | 3,780 | 3,795 | 3,720 | 3,725 | 38,900 |
| 2025/04/24 | 3,850 | 3,895 | 3,775 | 3,775 | 67,700 |
| 2025/04/23 | 3,850 | 3,860 | 3,815 | 3,845 | 58,200 |
| 2025/04/22 | 3,790 | 3,890 | 3,785 | 3,835 | 77,000 |
| 2025/04/21 | 3,730 | 3,795 | 3,715 | 3,780 | 58,800 |
| 2025/04/18 | 3,650 | 3,740 | 3,615 | 3,710 | 73,000 |
| 2025/04/17 | 3,580 | 3,600 | 3,560 | 3,595 | 47,600 |
| 2025/04/16 | 3,635 | 3,645 | 3,560 | 3,580 | 71,700 |
| 2025/04/15 | 3,650 | 3,670 | 3,630 | 3,635 | 38,900 |
| 2025/04/14 | 3,600 | 3,675 | 3,590 | 3,635 | 68,900 |
| 2025/04/11 | 3,540 | 3,550 | 3,480 | 3,540 | 86,000 |
| 2025/04/10 | 3,660 | 3,695 | 3,630 | 3,675 | 130,400 |
| 2025/04/09 | 3,595 | 3,680 | 3,560 | 3,590 | 107,600 |
| 2025/04/08 | 3,690 | 3,690 | 3,575 | 3,650 | 118,800 |
| 2025/04/07 | 3,505 | 3,715 | 3,505 | 3,620 | 194,300 |
| 2025/04/04 | 3,835 | 3,835 | 3,705 | 3,715 | 156,200 |
| 2025/04/03 | 3,645 | 3,800 | 3,630 | 3,765 | 101,300 |
| 2025/04/02 | 3,805 | 3,810 | 3,740 | 3,770 | 66,600 |
| 2025/04/01 | 3,865 | 3,865 | 3,805 | 3,815 | 63,300 |
| 2025/03/31 | 3,845 | 3,880 | 3,755 | 3,845 | 99,000 |
| 2025/03/28 | 3,930 | 3,940 | 3,875 | 3,890 | 88,900 |
| 2025/03/27 | 3,880 | 3,940 | 3,875 | 3,935 | 125,900 |
| 2025/03/26 | 3,865 | 3,910 | 3,855 | 3,905 | 78,300 |
| 2025/03/25 | 3,865 | 3,890 | 3,805 | 3,880 | 61,600 |
| 2025/03/24 | 3,840 | 3,880 | 3,825 | 3,865 | 53,200 |
| 2025/03/21 | 3,800 | 3,840 | 3,800 | 3,825 | 55,200 |
| 2025/03/19 | 3,755 | 3,860 | 3,755 | 3,845 | 83,700 |
| 2025/03/18 | 3,825 | 3,870 | 3,800 | 3,825 | 76,800 |
| 2025/03/17 | 3,750 | 3,815 | 3,695 | 3,815 | 60,200 |