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 |
|---|---|---|---|---|---|
| 1992/12/30 | 4,550 | 4,550 | 4,530 | 4,530 | 6,000 |
| 1992/12/29 | 4,500 | 4,540 | 4,490 | 4,540 | 7,000 |
| 1992/12/28 | 4,550 | 4,580 | 4,500 | 4,550 | 17,000 |
| 1992/12/25 | 4,590 | 4,590 | 4,530 | 4,530 | 30,000 |
| 1992/12/24 | 4,580 | 4,610 | 4,560 | 4,600 | 44,000 |
| 1992/12/22 | 4,630 | 4,630 | 4,520 | 4,580 | 48,000 |
| 1992/12/21 | 4,690 | 4,710 | 4,560 | 4,600 | 136,000 |
| 1992/12/18 | 4,650 | 4,740 | 4,620 | 4,640 | 315,000 |
| 1992/12/17 | 4,530 | 4,630 | 4,520 | 4,610 | 284,000 |
| 1992/12/16 | 4,500 | 4,600 | 4,500 | 4,530 | 240,000 |
| 1992/12/15 | 4,360 | 4,500 | 4,360 | 4,500 | 126,000 |
| 1992/12/14 | 4,380 | 4,380 | 4,360 | 4,360 | 7,000 |
| 1992/12/11 | 4,480 | 4,480 | 4,410 | 4,430 | 69,000 |
| 1992/12/10 | 4,380 | 4,490 | 4,380 | 4,430 | 151,000 |
| 1992/12/09 | 4,330 | 4,360 | 4,330 | 4,350 | 96,000 |
| 1992/12/08 | 4,290 | 4,330 | 4,270 | 4,330 | 27,000 |
| 1992/12/07 | 4,270 | 4,270 | 4,270 | 4,270 | 4,000 |
| 1992/12/04 | 4,330 | 4,340 | 4,300 | 4,320 | 31,000 |
| 1992/12/03 | 4,310 | 4,320 | 4,270 | 4,320 | 34,000 |
| 1992/12/02 | 4,320 | 4,320 | 4,290 | 4,300 | 22,000 |
| 1992/12/01 | 4,320 | 4,320 | 4,270 | 4,270 | 53,000 |
| 1992/11/30 | 4,310 | 4,320 | 4,300 | 4,300 | 27,000 |
| 1992/11/27 | 4,320 | 4,330 | 4,290 | 4,300 | 64,000 |
| 1992/11/26 | 4,390 | 4,390 | 4,340 | 4,350 | 51,000 |
| 1992/11/25 | 4,380 | 4,390 | 4,320 | 4,390 | 54,000 |
| 1992/11/24 | 4,360 | 4,390 | 4,360 | 4,380 | 75,000 |
| 1992/11/20 | 4,370 | 4,430 | 4,350 | 4,360 | 258,000 |
| 1992/11/19 | 4,390 | 4,400 | 4,320 | 4,400 | 223,000 |
| 1992/11/18 | 4,310 | 4,350 | 4,270 | 4,340 | 85,000 |
| 1992/11/17 | 4,310 | 4,350 | 4,250 | 4,320 | 99,000 |
| 1992/11/16 | 4,250 | 4,330 | 4,240 | 4,310 | 140,000 |
| 1992/11/13 | 4,200 | 4,280 | 4,160 | 4,270 | 191,000 |
| 1992/11/12 | 4,150 | 4,200 | 4,140 | 4,140 | 87,000 |
| 1992/11/11 | 4,150 | 4,170 | 4,140 | 4,150 | 46,000 |
| 1992/11/10 | 4,110 | 4,150 | 4,110 | 4,150 | 22,000 |
| 1992/11/06 | 4,150 | 4,180 | 4,100 | 4,110 | 32,000 |
| 1992/11/05 | 4,220 | 4,220 | 4,200 | 4,200 | 18,000 |
| 1992/11/04 | 4,240 | 4,240 | 4,200 | 4,230 | 26,000 |
| 1992/11/02 | 4,190 | 4,240 | 4,190 | 4,240 | 12,000 |
| 1992/10/30 | 4,200 | 4,220 | 4,200 | 4,200 | 26,000 |
| 1992/10/29 | 4,190 | 4,200 | 4,150 | 4,200 | 29,000 |
| 1992/10/28 | 4,290 | 4,300 | 4,200 | 4,200 | 111,000 |
| 1992/10/27 | 4,130 | 4,300 | 4,120 | 4,260 | 169,000 |
| 1992/10/26 | 4,100 | 4,140 | 4,100 | 4,130 | 24,000 |
| 1992/10/23 | 4,050 | 4,100 | 4,030 | 4,100 | 78,000 |
| 1992/10/22 | 3,990 | 4,050 | 3,980 | 4,020 | 84,000 |
| 1992/10/21 | 3,940 | 4,020 | 3,940 | 3,980 | 15,000 |
| 1992/10/20 | 3,940 | 3,950 | 3,910 | 3,940 | 15,000 |
| 1992/10/19 | 3,900 | 4,000 | 3,900 | 3,940 | 22,000 |
| 1992/10/16 | 3,950 | 3,950 | 3,910 | 3,950 | 7,000 |
| 1992/10/15 | 3,960 | 3,960 | 3,950 | 3,950 | 8,000 |
| 1992/10/14 | 4,050 | 4,050 | 3,950 | 3,950 | 9,000 |
| 1992/10/13 | 4,100 | 4,100 | 4,050 | 4,050 | 13,000 |
| 1992/10/12 | 4,150 | 4,150 | 4,060 | 4,060 | 59,000 |
| 1992/10/09 | 3,900 | 4,100 | 3,900 | 4,100 | 43,000 |
| 1992/10/08 | 3,760 | 3,900 | 3,760 | 3,900 | 65,000 |
| 1992/10/07 | 3,710 | 3,710 | 3,710 | 3,710 | 12,000 |
| 1992/10/06 | 3,680 | 3,750 | 3,680 | 3,720 | 7,000 |
| 1992/10/05 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1992/10/02 | 3,650 | 3,670 | 3,650 | 3,670 | 15,000 |
| 1992/10/01 | 3,650 | 3,680 | 3,650 | 3,650 | 18,000 |
| 1992/09/30 | 3,650 | 3,680 | 3,650 | 3,680 | 5,000 |
| 1992/09/29 | 3,700 | 3,700 | 3,660 | 3,680 | 5,000 |
| 1992/09/28 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 |
| 1992/09/25 | 3,750 | 3,800 | 3,660 | 3,800 | 12,000 |
| 1992/09/24 | 3,850 | 3,850 | 3,800 | 3,800 | 20,000 |
| 1992/09/22 | 3,770 | 3,780 | 3,760 | 3,780 | 5,000 |
| 1992/09/21 | 3,740 | 3,740 | 3,700 | 3,700 | 7,000 |
| 1992/09/18 | 3,790 | 3,790 | 3,740 | 3,740 | 16,000 |
| 1992/09/17 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 |
| 1992/09/16 | 3,910 | 3,910 | 3,800 | 3,800 | 17,000 |
| 1992/09/14 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 |
| 1992/09/11 | 3,990 | 4,000 | 3,870 | 3,870 | 38,000 |
| 1992/09/10 | 3,970 | 4,100 | 3,970 | 4,000 | 27,000 |
| 1992/09/09 | 3,970 | 3,980 | 3,930 | 3,980 | 15,000 |
| 1992/09/08 | 3,950 | 4,000 | 3,900 | 4,000 | 34,000 |
| 1992/09/07 | 3,980 | 4,000 | 3,980 | 4,000 | 17,000 |
| 1992/09/04 | 3,950 | 4,000 | 3,950 | 4,000 | 29,000 |
| 1992/09/03 | 4,000 | 4,000 | 3,900 | 3,980 | 37,000 |
| 1992/09/02 | 4,050 | 4,050 | 4,000 | 4,030 | 45,000 |
| 1992/09/01 | 4,150 | 4,190 | 4,050 | 4,100 | 51,000 |
| 1992/08/31 | 4,120 | 4,150 | 4,090 | 4,150 | 5,000 |
| 1992/08/28 | 4,000 | 4,140 | 4,000 | 4,120 | 92,000 |
| 1992/08/27 | 4,110 | 4,140 | 4,100 | 4,100 | 30,000 |
| 1992/08/26 | 4,090 | 4,200 | 4,090 | 4,100 | 69,000 |
| 1992/08/25 | 4,000 | 4,050 | 3,900 | 4,040 | 39,000 |
| 1992/08/24 | 3,850 | 3,900 | 3,850 | 3,900 | 15,000 |
| 1992/08/21 | 3,700 | 3,880 | 3,700 | 3,810 | 14,000 |
| 1992/08/20 | 3,660 | 3,700 | 3,650 | 3,670 | 28,000 |
| 1992/08/19 | 3,620 | 3,670 | 3,620 | 3,670 | 6,000 |
| 1992/08/18 | 3,620 | 3,620 | 3,620 | 3,620 | 6,000 |
| 1992/08/14 | 3,650 | 3,650 | 3,620 | 3,650 | 16,000 |
| 1992/08/13 | 3,700 | 3,700 | 3,650 | 3,650 | 18,000 |
| 1992/08/12 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 |
| 1992/08/11 | 3,750 | 3,750 | 3,700 | 3,700 | 23,000 |
| 1992/08/10 | 3,900 | 3,900 | 3,750 | 3,750 | 36,000 |
| 1992/08/07 | 3,950 | 3,950 | 3,910 | 3,930 | 9,000 |
| 1992/08/06 | 3,970 | 3,970 | 3,910 | 3,970 | 366,000 |
| 1992/08/05 | 3,910 | 3,920 | 3,910 | 3,920 | 16,000 |
| 1992/08/04 | 3,900 | 3,920 | 3,900 | 3,910 | 19,000 |
| 1992/08/03 | 3,990 | 4,000 | 3,990 | 4,000 | 26,000 |
| 1992/07/31 | 3,900 | 4,000 | 3,900 | 4,000 | 22,000 |
| 1992/07/30 | 3,900 | 3,900 | 3,850 | 3,900 | 389,000 |
| 1992/07/29 | 3,990 | 4,000 | 3,880 | 3,880 | 76,000 |
| 1992/07/28 | 3,910 | 4,000 | 3,910 | 3,970 | 24,000 |
| 1992/07/27 | 4,000 | 4,000 | 4,000 | 4,000 | 23,000 |
| 1992/07/24 | 4,050 | 4,050 | 3,970 | 4,000 | 16,000 |
| 1992/07/23 | 3,950 | 4,000 | 3,950 | 4,000 | 46,000 |
| 1992/07/22 | 4,050 | 4,050 | 4,000 | 4,000 | 30,000 |
| 1992/07/21 | 4,050 | 4,080 | 4,050 | 4,060 | 32,000 |
| 1992/07/20 | 4,150 | 4,150 | 4,100 | 4,100 | 20,000 |
| 1992/07/17 | 4,220 | 4,220 | 4,150 | 4,150 | 29,000 |
| 1992/07/16 | 4,240 | 4,240 | 4,190 | 4,230 | 8,000 |
| 1992/07/15 | 4,280 | 4,280 | 4,170 | 4,200 | 46,000 |
| 1992/07/14 | 4,300 | 4,320 | 4,250 | 4,250 | 33,000 |
| 1992/07/13 | 4,310 | 4,330 | 4,300 | 4,330 | 25,000 |
| 1992/07/10 | 4,310 | 4,320 | 4,300 | 4,300 | 9,000 |
| 1992/07/09 | 4,330 | 4,340 | 4,280 | 4,310 | 53,000 |
| 1992/07/08 | 4,280 | 4,330 | 4,270 | 4,330 | 46,000 |
| 1992/07/07 | 4,300 | 4,350 | 4,300 | 4,330 | 76,000 |
| 1992/07/06 | 4,290 | 4,350 | 4,290 | 4,320 | 53,000 |
| 1992/07/03 | 4,200 | 4,400 | 4,200 | 4,350 | 141,000 |
| 1992/07/02 | 4,140 | 4,200 | 4,140 | 4,200 | 75,000 |
| 1992/07/01 | 4,160 | 4,270 | 4,100 | 4,100 | 216,000 |
| 1992/06/30 | 4,080 | 4,170 | 4,080 | 4,160 | 23,000 |
| 1992/06/29 | 4,100 | 4,100 | 4,000 | 4,020 | 21,000 |
| 1992/06/26 | 4,150 | 4,150 | 4,100 | 4,100 | 12,000 |
| 1992/06/25 | 4,050 | 4,150 | 4,050 | 4,100 | 35,000 |
| 1992/06/24 | 4,140 | 4,200 | 4,100 | 4,100 | 53,000 |
| 1992/06/23 | 4,100 | 4,130 | 4,100 | 4,130 | 11,000 |
| 1992/06/22 | 4,250 | 4,250 | 4,100 | 4,100 | 13,000 |
| 1992/06/19 | 4,260 | 4,300 | 4,230 | 4,250 | 47,000 |
| 1992/06/18 | 4,280 | 4,300 | 4,200 | 4,300 | 24,000 |
| 1992/06/17 | 4,400 | 4,400 | 4,350 | 4,350 | 75,000 |
| 1992/06/16 | 4,380 | 4,400 | 4,350 | 4,400 | 30,000 |
| 1992/06/15 | 4,440 | 4,440 | 4,400 | 4,400 | 23,000 |
| 1992/06/12 | 4,490 | 4,490 | 4,420 | 4,430 | 82,000 |
| 1992/06/11 | 4,420 | 4,460 | 4,380 | 4,460 | 46,000 |
| 1992/06/10 | 4,290 | 4,460 | 4,290 | 4,420 | 96,000 |
| 1992/06/09 | 4,270 | 4,300 | 4,250 | 4,290 | 23,000 |
| 1992/06/08 | 4,330 | 4,330 | 4,270 | 4,290 | 23,000 |
| 1992/06/05 | 4,370 | 4,400 | 4,350 | 4,350 | 39,000 |
| 1992/06/04 | 4,430 | 4,430 | 4,360 | 4,390 | 33,000 |
| 1992/06/03 | 4,400 | 4,480 | 4,380 | 4,430 | 243,000 |
| 1992/06/02 | 4,440 | 4,440 | 4,370 | 4,420 | 58,000 |
| 1992/06/01 | 4,440 | 4,500 | 4,360 | 4,450 | 134,000 |
| 1992/05/29 | 4,400 | 4,450 | 4,370 | 4,390 | 98,000 |
| 1992/05/28 | 4,360 | 4,390 | 4,320 | 4,390 | 46,000 |
| 1992/05/27 | 4,410 | 4,410 | 4,250 | 4,400 | 59,000 |
| 1992/05/26 | 4,440 | 4,440 | 4,350 | 4,370 | 34,000 |
| 1992/05/25 | 4,450 | 4,500 | 4,400 | 4,450 | 79,000 |
| 1992/05/22 | 4,450 | 4,500 | 4,390 | 4,390 | 82,000 |
| 1992/05/21 | 4,480 | 4,590 | 4,480 | 4,550 | 163,000 |
| 1992/05/20 | 4,200 | 4,600 | 4,150 | 4,580 | 289,000 |
| 1992/05/19 | 4,140 | 4,190 | 4,140 | 4,190 | 37,000 |
| 1992/05/18 | 4,040 | 4,100 | 4,040 | 4,100 | 30,000 |
| 1992/05/15 | 4,060 | 4,110 | 4,050 | 4,050 | 43,000 |
| 1992/05/14 | 4,160 | 4,180 | 4,110 | 4,110 | 38,000 |
| 1992/05/13 | 4,280 | 4,300 | 4,200 | 4,210 | 129,000 |
| 1992/05/12 | 4,290 | 4,310 | 4,250 | 4,280 | 31,000 |
| 1992/05/11 | 4,300 | 4,300 | 4,250 | 4,280 | 31,000 |
| 1992/05/08 | 4,200 | 4,290 | 4,150 | 4,290 | 73,000 |
| 1992/05/07 | 4,150 | 4,200 | 4,150 | 4,200 | 29,000 |
| 1992/05/06 | 4,240 | 4,240 | 4,200 | 4,200 | 5,000 |
| 1992/05/01 | 4,290 | 4,290 | 4,200 | 4,250 | 12,000 |
| 1992/04/30 | 4,310 | 4,330 | 4,290 | 4,290 | 49,000 |
| 1992/04/28 | 4,190 | 4,350 | 4,180 | 4,320 | 109,000 |
| 1992/04/27 | 4,290 | 4,300 | 4,210 | 4,220 | 50,000 |
| 1992/04/24 | 4,150 | 4,250 | 4,100 | 4,240 | 128,000 |
| 1992/04/23 | 3,890 | 4,150 | 3,890 | 4,140 | 102,000 |
| 1992/04/22 | 3,800 | 3,880 | 3,800 | 3,870 | 24,000 |
| 1992/04/21 | 3,840 | 3,840 | 3,750 | 3,790 | 78,000 |
| 1992/04/20 | 3,900 | 3,950 | 3,830 | 3,860 | 73,000 |
| 1992/04/17 | 4,000 | 4,000 | 3,950 | 3,950 | 176,000 |
| 1992/04/16 | 3,640 | 3,640 | 3,570 | 3,600 | 20,000 |
| 1992/04/15 | 3,570 | 3,650 | 3,570 | 3,640 | 101,000 |
| 1992/04/14 | 3,350 | 3,550 | 3,350 | 3,550 | 11,000 |
| 1992/04/13 | 3,300 | 3,380 | 3,300 | 3,350 | 6,000 |
| 1992/04/10 | 3,300 | 3,390 | 3,300 | 3,350 | 14,000 |
| 1992/04/09 | 3,350 | 3,390 | 3,330 | 3,330 | 11,000 |
| 1992/04/08 | 3,400 | 3,450 | 3,360 | 3,400 | 7,000 |
| 1992/04/07 | 3,490 | 3,490 | 3,440 | 3,440 | 4,000 |
| 1992/04/03 | 3,500 | 3,500 | 3,450 | 3,490 | 8,000 |
| 1992/04/02 | 3,510 | 3,510 | 3,480 | 3,500 | 31,000 |
| 1992/04/01 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 |
| 1992/03/31 | 3,520 | 3,560 | 3,510 | 3,530 | 25,000 |
| 1992/03/30 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 |
| 1992/03/27 | 3,540 | 3,540 | 3,540 | 3,540 | 5,000 |
| 1992/03/26 | 3,580 | 3,580 | 3,510 | 3,510 | 26,000 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 3,940 | 3,950 | 3,860 | 3,900 | 36,000 |
| 1992/03/24 | 3,900 | 3,950 | 3,850 | 3,950 | 34,000 |
| 1992/03/23 | 3,900 | 3,900 | 3,850 | 3,900 | 25,000 |
| 1992/03/19 | 3,900 | 4,030 | 3,850 | 3,850 | 59,000 |
| 1992/03/18 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 |
| 1992/03/17 | 4,190 | 4,190 | 4,190 | 4,190 | 5,000 |
| 1992/03/16 | 4,200 | 4,240 | 4,200 | 4,240 | 11,000 |
| 1992/03/13 | 4,100 | 4,200 | 4,100 | 4,200 | 22,000 |
| 1992/03/12 | 4,190 | 4,190 | 4,150 | 4,150 | 12,000 |
| 1992/03/11 | 4,160 | 4,180 | 4,110 | 4,180 | 21,000 |
| 1992/03/10 | 4,190 | 4,200 | 4,130 | 4,130 | 11,000 |
| 1992/03/09 | 4,160 | 4,190 | 4,160 | 4,190 | 82,000 |
| 1992/03/06 | 4,150 | 4,160 | 4,150 | 4,160 | 66,000 |
| 1992/03/05 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1992/03/04 | 4,100 | 4,240 | 4,100 | 4,200 | 12,000 |
| 1992/03/03 | 4,380 | 4,380 | 4,110 | 4,110 | 21,000 |
| 1992/03/02 | 4,280 | 4,380 | 4,270 | 4,380 | 42,000 |
| 1992/02/28 | 4,200 | 4,240 | 4,200 | 4,240 | 10,000 |
| 1992/02/27 | 4,250 | 4,290 | 4,100 | 4,200 | 18,000 |
| 1992/02/26 | 4,100 | 4,200 | 4,000 | 4,200 | 35,000 |
| 1992/02/25 | 4,130 | 4,140 | 4,100 | 4,100 | 16,000 |
| 1992/02/24 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 |
| 1992/02/21 | 4,000 | 4,020 | 3,990 | 4,000 | 28,000 |
| 1992/02/20 | 4,000 | 4,020 | 3,990 | 3,990 | 27,000 |
| 1992/02/19 | 4,050 | 4,050 | 4,050 | 4,050 | 12,000 |
| 1992/02/18 | 4,050 | 4,090 | 4,000 | 4,090 | 4,000 |
| 1992/02/17 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1992/02/14 | 4,190 | 4,190 | 4,060 | 4,060 | 36,000 |
| 1992/02/13 | 4,100 | 4,180 | 4,050 | 4,180 | 44,000 |
| 1992/02/12 | 4,080 | 4,100 | 4,050 | 4,050 | 37,000 |
| 1992/02/10 | 4,280 | 4,280 | 4,230 | 4,280 | 18,000 |
| 1992/02/07 | 4,350 | 4,410 | 4,330 | 4,380 | 63,000 |
| 1992/02/06 | 4,280 | 4,350 | 4,280 | 4,350 | 156,000 |
| 1992/02/05 | 4,240 | 4,290 | 4,240 | 4,250 | 67,000 |
| 1992/02/04 | 4,130 | 4,220 | 4,100 | 4,200 | 73,000 |
| 1992/02/03 | 4,200 | 4,240 | 4,130 | 4,180 | 55,000 |
| 1992/01/31 | 4,030 | 4,200 | 4,010 | 4,200 | 229,000 |
| 1992/01/30 | 3,800 | 3,980 | 3,800 | 3,930 | 161,000 |
| 1992/01/29 | 3,630 | 3,740 | 3,630 | 3,710 | 35,000 |
| 1992/01/28 | 3,500 | 3,580 | 3,490 | 3,580 | 27,000 |
| 1992/01/27 | 3,480 | 3,560 | 3,480 | 3,500 | 24,000 |
| 1992/01/24 | 3,580 | 3,580 | 3,480 | 3,480 | 41,000 |
| 1992/01/23 | 3,550 | 3,600 | 3,550 | 3,580 | 71,000 |
| 1992/01/22 | 3,450 | 3,580 | 3,450 | 3,580 | 20,000 |
| 1992/01/21 | 3,430 | 3,450 | 3,430 | 3,440 | 22,000 |
| 1992/01/20 | 3,450 | 3,500 | 3,440 | 3,450 | 50,000 |
| 1992/01/17 | 3,410 | 3,450 | 3,410 | 3,420 | 16,000 |
| 1992/01/16 | 3,410 | 3,440 | 3,400 | 3,410 | 27,000 |
| 1992/01/14 | 3,320 | 3,400 | 3,300 | 3,400 | 37,000 |
| 1992/01/13 | 3,400 | 3,400 | 3,330 | 3,330 | 16,000 |
| 1992/01/10 | 3,350 | 3,420 | 3,350 | 3,420 | 11,000 |
| 1992/01/09 | 3,330 | 3,350 | 3,330 | 3,350 | 9,000 |
| 1992/01/08 | 3,360 | 3,360 | 3,330 | 3,330 | 8,000 |
| 1992/01/07 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 1992/01/06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |