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 |
|---|---|---|---|---|---|
| 1991/12/30 | 3,350 | 3,350 | 3,330 | 3,350 | 5,000 |
| 1991/12/27 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 |
| 1991/12/26 | 3,320 | 3,380 | 3,310 | 3,380 | 9,000 |
| 1991/12/25 | 3,400 | 3,400 | 3,320 | 3,320 | 8,000 |
| 1991/12/24 | 3,380 | 3,380 | 3,310 | 3,370 | 15,000 |
| 1991/12/20 | 3,380 | 3,380 | 3,300 | 3,350 | 49,000 |
| 1991/12/19 | 3,460 | 3,500 | 3,430 | 3,480 | 7,000 |
| 1991/12/18 | 3,410 | 3,480 | 3,380 | 3,480 | 23,000 |
| 1991/12/17 | 3,400 | 3,410 | 3,370 | 3,410 | 27,000 |
| 1991/12/16 | 3,350 | 3,390 | 3,300 | 3,390 | 25,000 |
| 1991/12/13 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 |
| 1991/12/12 | 3,300 | 3,350 | 3,300 | 3,350 | 17,000 |
| 1991/12/11 | 3,300 | 3,340 | 3,270 | 3,270 | 21,000 |
| 1991/12/10 | 3,300 | 3,350 | 3,300 | 3,350 | 7,000 |
| 1991/12/09 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 |
| 1991/12/06 | 3,360 | 3,360 | 3,300 | 3,300 | 12,000 |
| 1991/12/05 | 3,390 | 3,410 | 3,360 | 3,360 | 18,000 |
| 1991/12/04 | 3,360 | 3,390 | 3,350 | 3,360 | 21,000 |
| 1991/12/03 | 3,340 | 3,380 | 3,340 | 3,380 | 22,000 |
| 1991/12/02 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1991/11/29 | 3,300 | 3,430 | 3,300 | 3,380 | 16,000 |
| 1991/11/28 | 3,150 | 3,250 | 3,150 | 3,250 | 12,000 |
| 1991/11/27 | 3,120 | 3,200 | 3,120 | 3,150 | 37,000 |
| 1991/11/26 | 3,150 | 3,160 | 3,150 | 3,150 | 11,000 |
| 1991/11/25 | 3,200 | 3,200 | 3,150 | 3,150 | 22,000 |
| 1991/11/22 | 3,110 | 3,200 | 3,110 | 3,200 | 6,000 |
| 1991/11/21 | 3,190 | 3,190 | 3,160 | 3,160 | 13,000 |
| 1991/11/20 | 3,220 | 3,220 | 3,200 | 3,200 | 326,000 |
| 1991/11/19 | 3,190 | 3,220 | 3,180 | 3,220 | 46,000 |
| 1991/11/18 | 3,150 | 3,210 | 3,150 | 3,210 | 8,000 |
| 1991/11/15 | 3,200 | 3,210 | 3,180 | 3,210 | 20,000 |
| 1991/11/14 | 3,290 | 3,290 | 3,150 | 3,200 | 27,000 |
| 1991/11/13 | 3,280 | 3,340 | 3,280 | 3,290 | 17,000 |
| 1991/11/12 | 3,300 | 3,340 | 3,300 | 3,340 | 10,000 |
| 1991/11/11 | 3,350 | 3,350 | 3,280 | 3,340 | 9,000 |
| 1991/11/08 | 3,210 | 3,260 | 3,210 | 3,260 | 11,000 |
| 1991/11/07 | 3,240 | 3,290 | 3,240 | 3,280 | 11,000 |
| 1991/11/06 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 |
| 1991/11/05 | 3,250 | 3,290 | 3,200 | 3,290 | 25,000 |
| 1991/11/01 | 3,390 | 3,390 | 3,300 | 3,300 | 11,000 |
| 1991/10/31 | 3,430 | 3,450 | 3,400 | 3,400 | 14,000 |
| 1991/10/30 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 |
| 1991/10/29 | 3,500 | 3,530 | 3,400 | 3,530 | 14,000 |
| 1991/10/28 | 3,530 | 3,530 | 3,520 | 3,530 | 13,000 |
| 1991/10/25 | 3,540 | 3,540 | 3,500 | 3,530 | 16,000 |
| 1991/10/24 | 3,570 | 3,570 | 3,540 | 3,540 | 30,000 |
| 1991/10/23 | 3,500 | 3,550 | 3,500 | 3,550 | 20,000 |
| 1991/10/22 | 3,670 | 3,670 | 3,600 | 3,600 | 19,000 |
| 1991/10/21 | 3,650 | 3,720 | 3,650 | 3,650 | 91,000 |
| 1991/10/18 | 3,300 | 3,580 | 3,300 | 3,580 | 30,000 |
| 1991/10/17 | 3,150 | 3,420 | 3,150 | 3,300 | 96,000 |
| 1991/10/16 | 3,150 | 3,150 | 3,130 | 3,150 | 64,000 |
| 1991/10/15 | 3,150 | 3,160 | 3,100 | 3,150 | 22,000 |
| 1991/10/14 | 3,200 | 3,210 | 3,180 | 3,200 | 72,000 |
| 1991/10/11 | 3,250 | 3,250 | 3,200 | 3,210 | 57,000 |
| 1991/10/09 | 3,350 | 3,350 | 3,290 | 3,300 | 47,000 |
| 1991/10/08 | 3,370 | 3,370 | 3,300 | 3,330 | 36,000 |
| 1991/10/07 | 3,540 | 3,540 | 3,460 | 3,460 | 15,000 |
| 1991/10/04 | 3,510 | 3,550 | 3,480 | 3,540 | 85,000 |
| 1991/10/03 | 3,500 | 3,540 | 3,470 | 3,480 | 85,000 |
| 1991/10/02 | 3,500 | 3,500 | 3,420 | 3,490 | 87,000 |
| 1991/10/01 | 3,530 | 3,530 | 3,450 | 3,500 | 21,000 |
| 1991/09/30 | 3,600 | 3,600 | 3,530 | 3,550 | 18,000 |
| 1991/09/27 | 3,570 | 3,610 | 3,530 | 3,550 | 69,000 |
| 1991/09/26 | 3,410 | 3,580 | 3,410 | 3,530 | 178,000 |
| 1991/09/25 | 3,080 | 3,370 | 3,080 | 3,360 | 419,000 |
| 1991/09/13 | 4,470 | 4,470 | 4,420 | 4,430 | 57,000 |
| 1991/09/12 | 4,490 | 4,520 | 4,420 | 4,470 | 26,000 |
| 1991/09/10 | 4,490 | 4,490 | 4,400 | 4,490 | 16,000 |
| 1991/09/09 | 4,500 | 4,510 | 4,490 | 4,490 | 14,000 |
| 1991/09/06 | 4,400 | 4,450 | 4,380 | 4,450 | 36,000 |
| 1991/09/05 | 4,310 | 4,400 | 4,310 | 4,400 | 72,000 |
| 1991/09/04 | 4,350 | 4,420 | 4,060 | 4,390 | 333,000 |
| 1991/09/03 | 4,450 | 4,450 | 4,450 | 4,450 | 116,000 |
| 1991/09/02 | 5,100 | 5,100 | 4,700 | 4,700 | 260,000 |
| 1991/08/30 | 5,000 | 5,050 | 5,000 | 5,050 | 15,000 |
| 1991/08/29 | 5,000 | 5,000 | 4,970 | 5,000 | 10,000 |
| 1991/08/28 | 5,060 | 5,060 | 4,970 | 4,970 | 64,000 |
| 1991/08/27 | 4,990 | 5,060 | 4,960 | 5,060 | 13,000 |
| 1991/08/26 | 4,960 | 4,990 | 4,950 | 4,950 | 15,000 |
| 1991/08/23 | 4,990 | 4,990 | 4,960 | 4,960 | 8,000 |
| 1991/08/22 | 5,100 | 5,100 | 5,000 | 5,000 | 8,000 |
| 1991/08/21 | 4,990 | 5,000 | 4,960 | 4,960 | 41,000 |
| 1991/08/20 | 5,000 | 5,000 | 4,900 | 5,000 | 31,000 |
| 1991/08/16 | 5,150 | 5,200 | 5,090 | 5,200 | 87,000 |
| 1991/08/15 | 5,200 | 5,220 | 5,160 | 5,220 | 26,000 |
| 1991/08/14 | 5,230 | 5,230 | 5,150 | 5,230 | 22,000 |
| 1991/08/13 | 5,220 | 5,250 | 5,100 | 5,250 | 36,000 |
| 1991/08/12 | 5,230 | 5,290 | 5,230 | 5,290 | 78,000 |
| 1991/08/09 | 5,330 | 5,330 | 5,230 | 5,300 | 18,000 |
| 1991/08/08 | 5,340 | 5,340 | 5,340 | 5,340 | 5,000 |
| 1991/08/07 | 5,370 | 5,370 | 5,350 | 5,350 | 48,000 |
| 1991/08/06 | 5,300 | 5,350 | 5,300 | 5,350 | 33,000 |
| 1991/08/05 | 5,380 | 5,380 | 5,350 | 5,360 | 33,000 |
| 1991/08/02 | 5,200 | 5,350 | 5,200 | 5,300 | 58,000 |
| 1991/08/01 | 5,210 | 5,250 | 5,200 | 5,250 | 33,000 |
| 1991/07/31 | 5,250 | 5,250 | 5,190 | 5,190 | 15,000 |
| 1991/07/30 | 5,060 | 5,250 | 5,060 | 5,250 | 18,000 |
| 1991/07/29 | 5,150 | 5,200 | 5,100 | 5,100 | 23,000 |
| 1991/07/26 | 5,150 | 5,250 | 5,150 | 5,200 | 23,000 |
| 1991/07/25 | 5,250 | 5,250 | 5,250 | 5,250 | 4,000 |
| 1991/07/24 | 5,100 | 5,200 | 5,100 | 5,200 | 9,000 |
| 1991/07/22 | 5,190 | 5,190 | 5,090 | 5,090 | 3,000 |
| 1991/07/19 | 5,250 | 5,250 | 5,200 | 5,200 | 26,000 |
| 1991/07/18 | 5,200 | 5,200 | 5,200 | 5,200 | 22,000 |
| 1991/07/17 | 5,200 | 5,310 | 5,200 | 5,200 | 40,000 |
| 1991/07/16 | 5,240 | 5,250 | 5,200 | 5,200 | 42,000 |
| 1991/07/15 | 5,200 | 5,220 | 5,200 | 5,220 | 17,000 |
| 1991/07/12 | 5,150 | 5,220 | 5,150 | 5,200 | 41,000 |
| 1991/07/11 | 5,000 | 5,130 | 5,000 | 5,100 | 21,000 |
| 1991/07/10 | 4,980 | 5,080 | 4,950 | 4,950 | 41,000 |
| 1991/07/09 | 4,970 | 5,030 | 4,900 | 4,950 | 91,000 |
| 1991/07/08 | 5,050 | 5,060 | 4,950 | 4,980 | 20,000 |
| 1991/07/05 | 5,190 | 5,190 | 5,060 | 5,100 | 87,000 |
| 1991/07/04 | 5,100 | 5,150 | 5,010 | 5,050 | 20,000 |
| 1991/07/03 | 5,320 | 5,320 | 5,200 | 5,300 | 57,000 |
| 1991/07/02 | 5,260 | 5,320 | 5,260 | 5,320 | 89,000 |
| 1991/07/01 | 5,290 | 5,300 | 5,250 | 5,250 | 71,000 |
| 1991/06/28 | 5,120 | 5,210 | 5,120 | 5,200 | 72,000 |
| 1991/06/27 | 5,200 | 5,200 | 5,110 | 5,110 | 51,000 |
| 1991/06/26 | 5,190 | 5,200 | 5,150 | 5,200 | 49,000 |
| 1991/06/25 | 5,150 | 5,160 | 5,150 | 5,160 | 6,000 |
| 1991/06/24 | 5,160 | 5,200 | 5,110 | 5,200 | 47,000 |
| 1991/06/21 | 5,100 | 5,150 | 5,100 | 5,130 | 28,000 |
| 1991/06/20 | 5,180 | 5,180 | 5,100 | 5,100 | 11,000 |
| 1991/06/19 | 5,180 | 5,200 | 5,100 | 5,180 | 30,000 |
| 1991/06/18 | 5,250 | 5,290 | 5,180 | 5,180 | 27,000 |
| 1991/06/17 | 5,340 | 5,350 | 5,250 | 5,290 | 23,000 |
| 1991/06/14 | 5,300 | 5,330 | 5,200 | 5,230 | 51,000 |
| 1991/06/13 | 5,160 | 5,340 | 5,160 | 5,200 | 46,000 |
| 1991/06/12 | 5,200 | 5,260 | 5,160 | 5,160 | 61,000 |
| 1991/06/11 | 5,000 | 5,100 | 5,000 | 5,100 | 52,000 |
| 1991/06/10 | 4,970 | 5,000 | 4,970 | 5,000 | 32,000 |
| 1991/06/07 | 4,950 | 5,000 | 4,950 | 4,970 | 78,000 |
| 1991/06/06 | 4,950 | 4,960 | 4,940 | 4,950 | 32,000 |
| 1991/06/05 | 4,930 | 4,960 | 4,930 | 4,960 | 25,000 |
| 1991/06/04 | 5,000 | 5,000 | 4,900 | 4,930 | 22,000 |
| 1991/06/03 | 5,000 | 5,000 | 4,950 | 4,950 | 38,000 |
| 1991/05/31 | 4,950 | 5,000 | 4,950 | 4,970 | 43,000 |
| 1991/05/30 | 5,000 | 5,000 | 4,950 | 4,950 | 36,000 |
| 1991/05/29 | 5,000 | 5,020 | 4,990 | 5,000 | 154,000 |
| 1991/05/28 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1991/05/27 | 5,060 | 5,060 | 4,800 | 5,000 | 26,000 |
| 1991/05/24 | 5,130 | 5,130 | 5,050 | 5,050 | 13,000 |
| 1991/05/23 | 5,190 | 5,190 | 5,050 | 5,150 | 98,000 |
| 1991/05/22 | 5,250 | 5,300 | 5,200 | 5,200 | 83,000 |
| 1991/05/21 | 5,200 | 5,220 | 5,200 | 5,220 | 22,000 |
| 1991/05/20 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1991/05/17 | 5,410 | 5,450 | 5,300 | 5,350 | 57,000 |
| 1991/05/16 | 5,420 | 5,420 | 5,350 | 5,360 | 64,000 |
| 1991/05/15 | 5,410 | 5,430 | 5,410 | 5,420 | 32,000 |
| 1991/05/14 | 5,500 | 5,500 | 5,400 | 5,410 | 55,000 |
| 1991/05/13 | 5,650 | 5,650 | 5,510 | 5,510 | 13,000 |
| 1991/05/10 | 5,640 | 5,650 | 5,600 | 5,600 | 126,000 |
| 1991/05/09 | 5,690 | 5,700 | 5,590 | 5,650 | 110,000 |
| 1991/05/08 | 5,600 | 5,700 | 5,550 | 5,700 | 118,000 |
| 1991/05/07 | 5,550 | 5,650 | 5,490 | 5,550 | 85,000 |
| 1991/05/02 | 5,510 | 5,550 | 5,490 | 5,550 | 74,000 |
| 1991/05/01 | 5,550 | 5,550 | 5,450 | 5,550 | 49,000 |
| 1991/04/30 | 5,570 | 5,570 | 5,450 | 5,550 | 29,000 |
| 1991/04/26 | 5,500 | 5,550 | 5,500 | 5,550 | 71,000 |
| 1991/04/25 | 5,500 | 5,550 | 5,490 | 5,490 | 163,000 |
| 1991/04/24 | 5,660 | 5,670 | 5,550 | 5,600 | 95,000 |
| 1991/04/23 | 5,670 | 5,690 | 5,630 | 5,660 | 166,000 |
| 1991/04/22 | 5,750 | 5,750 | 5,630 | 5,660 | 119,000 |
| 1991/04/19 | 5,530 | 5,800 | 5,510 | 5,770 | 253,000 |
| 1991/04/18 | 5,640 | 5,640 | 5,560 | 5,560 | 104,000 |
| 1991/04/17 | 5,540 | 5,670 | 5,530 | 5,600 | 303,000 |
| 1991/04/16 | 5,520 | 5,540 | 5,460 | 5,460 | 112,000 |
| 1991/04/15 | 5,450 | 5,600 | 5,400 | 5,460 | 151,000 |
| 1991/04/12 | 5,260 | 5,510 | 5,260 | 5,470 | 175,000 |
| 1991/04/11 | 5,300 | 5,300 | 5,250 | 5,250 | 70,000 |
| 1991/04/10 | 5,350 | 5,400 | 5,150 | 5,370 | 218,000 |
| 1991/04/09 | 5,650 | 5,650 | 5,540 | 5,540 | 54,000 |
| 1991/04/08 | 5,790 | 5,790 | 5,650 | 5,750 | 57,000 |
| 1991/04/05 | 5,670 | 5,800 | 5,610 | 5,800 | 92,000 |
| 1991/04/04 | 5,600 | 5,650 | 5,500 | 5,650 | 25,000 |
| 1991/04/03 | 5,450 | 5,880 | 5,450 | 5,880 | 93,000 |
| 1991/04/02 | 5,400 | 5,450 | 5,350 | 5,450 | 51,000 |
| 1991/04/01 | 5,500 | 5,510 | 5,440 | 5,450 | 27,000 |
| 1991/03/29 | 5,350 | 5,480 | 5,350 | 5,480 | 51,000 |
| 1991/03/28 | 5,250 | 5,360 | 5,250 | 5,360 | 31,000 |
| 1991/03/27 | 5,060 | 5,200 | 5,060 | 5,200 | 35,000 |
| 1991/03/26 | 5,160 | 5,170 | 5,150 | 5,150 | 59,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 5,300 | 5,510 | 5,300 | 5,400 | 69,000 |
| 1991/03/22 | 5,500 | 5,510 | 5,310 | 5,380 | 241,000 |
| 1991/03/20 | 5,500 | 5,600 | 5,500 | 5,600 | 37,000 |
| 1991/03/19 | 5,900 | 5,900 | 5,700 | 5,700 | 29,000 |
| 1991/03/18 | 6,000 | 6,000 | 5,880 | 5,880 | 16,000 |
| 1991/03/15 | 5,700 | 6,040 | 5,700 | 6,000 | 300,000 |
| 1991/03/14 | 5,400 | 5,700 | 5,400 | 5,700 | 262,000 |
| 1991/03/13 | 5,400 | 5,450 | 5,400 | 5,400 | 109,000 |
| 1991/03/12 | 5,330 | 5,400 | 5,330 | 5,360 | 42,000 |
| 1991/03/11 | 5,290 | 5,360 | 5,290 | 5,350 | 24,000 |
| 1991/03/08 | 5,450 | 5,450 | 5,300 | 5,390 | 78,000 |
| 1991/03/07 | 5,350 | 5,450 | 5,330 | 5,450 | 143,000 |
| 1991/03/06 | 5,230 | 5,320 | 5,210 | 5,300 | 80,000 |
| 1991/03/05 | 5,240 | 5,260 | 5,200 | 5,250 | 106,000 |
| 1991/03/04 | 5,200 | 5,290 | 5,140 | 5,240 | 108,000 |
| 1991/03/01 | 5,300 | 5,390 | 5,190 | 5,200 | 138,000 |
| 1991/02/28 | 5,070 | 5,330 | 5,020 | 5,300 | 183,000 |
| 1991/02/27 | 4,900 | 5,100 | 4,900 | 5,070 | 251,000 |
| 1991/02/26 | 4,860 | 4,890 | 4,810 | 4,860 | 88,000 |
| 1991/02/25 | 4,900 | 4,900 | 4,850 | 4,860 | 72,000 |
| 1991/02/22 | 4,880 | 4,880 | 4,830 | 4,870 | 25,000 |
| 1991/02/21 | 4,850 | 4,850 | 4,800 | 4,830 | 19,000 |
| 1991/02/20 | 4,870 | 4,890 | 4,800 | 4,850 | 27,000 |
| 1991/02/19 | 4,850 | 4,880 | 4,800 | 4,870 | 33,000 |
| 1991/02/18 | 4,810 | 4,880 | 4,800 | 4,880 | 52,000 |
| 1991/02/15 | 4,840 | 4,840 | 4,750 | 4,750 | 12,000 |
| 1991/02/14 | 4,750 | 4,850 | 4,750 | 4,840 | 38,000 |
| 1991/02/13 | 4,660 | 4,680 | 4,660 | 4,680 | 3,000 |
| 1991/02/12 | 4,690 | 4,690 | 4,680 | 4,680 | 6,000 |
| 1991/02/08 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 |
| 1991/02/07 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 |
| 1991/02/06 | 4,750 | 4,760 | 4,700 | 4,700 | 22,000 |
| 1991/02/05 | 4,700 | 4,750 | 4,690 | 4,750 | 53,000 |
| 1991/02/04 | 4,710 | 4,710 | 4,690 | 4,690 | 4,000 |
| 1991/02/01 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 |
| 1991/01/31 | 4,700 | 4,700 | 4,690 | 4,690 | 6,000 |
| 1991/01/30 | 4,440 | 4,690 | 4,440 | 4,690 | 38,000 |
| 1991/01/29 | 4,390 | 4,440 | 4,390 | 4,430 | 19,000 |
| 1991/01/28 | 4,390 | 4,390 | 4,370 | 4,370 | 4,000 |
| 1991/01/25 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1991/01/24 | 4,280 | 4,300 | 4,280 | 4,300 | 6,000 |
| 1991/01/23 | 4,290 | 4,290 | 4,250 | 4,250 | 9,000 |
| 1991/01/22 | 4,400 | 4,400 | 4,300 | 4,300 | 13,000 |
| 1991/01/21 | 4,430 | 4,430 | 4,400 | 4,400 | 6,000 |
| 1991/01/18 | 4,400 | 4,400 | 4,390 | 4,390 | 4,000 |
| 1991/01/17 | 4,300 | 4,400 | 4,300 | 4,400 | 10,000 |
| 1991/01/16 | 4,400 | 4,400 | 4,350 | 4,400 | 4,000 |
| 1991/01/14 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 |
| 1991/01/11 | 4,410 | 4,410 | 4,400 | 4,400 | 4,000 |
| 1991/01/10 | 4,410 | 4,450 | 4,410 | 4,410 | 20,000 |
| 1991/01/09 | 4,450 | 4,450 | 4,410 | 4,410 | 5,000 |
| 1991/01/08 | 4,450 | 4,450 | 4,430 | 4,430 | 4,000 |
| 1991/01/07 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 |
| 1991/01/04 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 |