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 |
|---|---|---|---|---|---|
| 1993/12/30 | 5,430 | 5,430 | 5,400 | 5,430 | 23,000 |
| 1993/12/29 | 5,450 | 5,490 | 5,410 | 5,430 | 50,000 |
| 1993/12/28 | 5,540 | 5,570 | 5,450 | 5,450 | 34,000 |
| 1993/12/27 | 5,680 | 5,680 | 5,530 | 5,540 | 120,000 |
| 1993/12/24 | 5,600 | 5,630 | 5,550 | 5,630 | 17,000 |
| 1993/12/22 | 5,500 | 5,520 | 5,470 | 5,500 | 48,000 |
| 1993/12/21 | 5,600 | 5,600 | 5,530 | 5,530 | 17,000 |
| 1993/12/20 | 5,700 | 5,700 | 5,600 | 5,600 | 125,000 |
| 1993/12/17 | 5,600 | 5,690 | 5,600 | 5,640 | 106,000 |
| 1993/12/16 | 5,660 | 5,740 | 5,660 | 5,700 | 78,000 |
| 1993/12/15 | 5,580 | 5,610 | 5,560 | 5,590 | 213,000 |
| 1993/12/14 | 5,530 | 5,580 | 5,530 | 5,540 | 104,000 |
| 1993/12/13 | 5,500 | 5,600 | 5,500 | 5,530 | 14,000 |
| 1993/12/10 | 5,650 | 5,650 | 5,550 | 5,580 | 62,000 |
| 1993/12/09 | 5,430 | 5,550 | 5,430 | 5,550 | 17,000 |
| 1993/12/08 | 5,500 | 5,500 | 5,360 | 5,360 | 217,000 |
| 1993/12/07 | 5,550 | 5,600 | 5,520 | 5,520 | 45,000 |
| 1993/12/06 | 5,720 | 5,720 | 5,600 | 5,650 | 20,000 |
| 1993/12/03 | 5,730 | 5,730 | 5,670 | 5,720 | 17,000 |
| 1993/12/02 | 5,790 | 5,850 | 5,710 | 5,730 | 60,000 |
| 1993/12/01 | 5,590 | 5,730 | 5,590 | 5,690 | 71,000 |
| 1993/11/30 | 5,550 | 5,610 | 5,550 | 5,560 | 135,000 |
| 1993/11/29 | 5,700 | 5,700 | 5,480 | 5,650 | 127,000 |
| 1993/11/26 | 5,810 | 5,810 | 5,750 | 5,750 | 64,000 |
| 1993/11/25 | 5,760 | 5,800 | 5,750 | 5,780 | 31,000 |
| 1993/11/24 | 5,850 | 5,900 | 5,760 | 5,760 | 78,000 |
| 1993/11/22 | 5,940 | 5,940 | 5,860 | 5,880 | 36,000 |
| 1993/11/19 | 5,970 | 6,000 | 5,850 | 5,940 | 102,000 |
| 1993/11/18 | 5,970 | 5,970 | 5,950 | 5,950 | 13,000 |
| 1993/11/17 | 5,980 | 5,990 | 5,950 | 5,960 | 13,000 |
| 1993/11/16 | 5,860 | 6,000 | 5,860 | 6,000 | 10,000 |
| 1993/11/15 | 5,940 | 5,940 | 5,910 | 5,910 | 47,000 |
| 1993/11/12 | 5,920 | 6,050 | 5,920 | 5,940 | 109,000 |
| 1993/11/11 | 5,930 | 6,000 | 5,920 | 5,920 | 38,000 |
| 1993/11/10 | 5,950 | 5,980 | 5,900 | 5,920 | 84,000 |
| 1993/11/09 | 6,080 | 6,080 | 5,980 | 5,990 | 101,000 |
| 1993/11/08 | 6,100 | 6,100 | 6,060 | 6,060 | 34,000 |
| 1993/11/05 | 6,150 | 6,150 | 6,000 | 6,060 | 89,000 |
| 1993/11/04 | 6,050 | 6,070 | 6,050 | 6,050 | 45,000 |
| 1993/11/02 | 6,140 | 6,160 | 6,090 | 6,120 | 90,000 |
| 1993/11/01 | 6,150 | 6,160 | 6,100 | 6,100 | 15,000 |
| 1993/10/29 | 6,090 | 6,160 | 6,000 | 6,150 | 50,000 |
| 1993/10/28 | 6,010 | 6,050 | 5,970 | 5,980 | 72,000 |
| 1993/10/27 | 5,940 | 5,990 | 5,920 | 5,990 | 58,000 |
| 1993/10/26 | 5,970 | 6,000 | 5,950 | 5,950 | 56,000 |
| 1993/10/25 | 6,070 | 6,080 | 6,020 | 6,020 | 94,000 |
| 1993/10/22 | 6,050 | 6,110 | 6,050 | 6,090 | 77,000 |
| 1993/10/21 | 6,020 | 6,060 | 6,020 | 6,020 | 34,000 |
| 1993/10/20 | 6,070 | 6,150 | 6,040 | 6,040 | 116,000 |
| 1993/10/19 | 6,080 | 6,110 | 6,050 | 6,070 | 123,000 |
| 1993/10/18 | 6,220 | 6,240 | 6,100 | 6,100 | 57,000 |
| 1993/10/15 | 6,270 | 6,270 | 6,200 | 6,220 | 53,000 |
| 1993/10/14 | 6,250 | 6,300 | 6,200 | 6,280 | 93,000 |
| 1993/10/13 | 6,350 | 6,400 | 6,200 | 6,300 | 179,000 |
| 1993/10/12 | 6,520 | 6,520 | 6,400 | 6,450 | 83,000 |
| 1993/10/08 | 6,330 | 6,520 | 6,320 | 6,520 | 447,000 |
| 1993/10/07 | 6,390 | 6,400 | 6,270 | 6,280 | 219,000 |
| 1993/10/06 | 6,270 | 6,370 | 6,250 | 6,370 | 296,000 |
| 1993/10/05 | 6,100 | 6,200 | 6,070 | 6,200 | 160,000 |
| 1993/10/04 | 6,110 | 6,110 | 6,030 | 6,070 | 43,000 |
| 1993/10/01 | 6,030 | 6,100 | 6,000 | 6,090 | 70,000 |
| 1993/09/30 | 6,100 | 6,100 | 6,030 | 6,030 | 89,000 |
| 1993/09/29 | 6,140 | 6,140 | 6,050 | 6,100 | 169,000 |
| 1993/09/28 | 6,180 | 6,180 | 6,100 | 6,100 | 185,000 |
| 1993/09/27 | 6,120 | 6,200 | 6,110 | 6,140 | 170,000 |
| 1993/09/24 | 6,050 | 6,130 | 6,030 | 6,080 | 252,000 |
| 1993/09/22 | 5,990 | 5,990 | 5,910 | 5,930 | 188,000 |
| 1993/09/21 | 5,860 | 5,950 | 5,800 | 5,950 | 105,000 |
| 1993/09/20 | 5,890 | 5,890 | 5,850 | 5,880 | 58,000 |
| 1993/09/17 | 5,940 | 5,940 | 5,850 | 5,890 | 111,000 |
| 1993/09/16 | 6,000 | 6,000 | 5,910 | 5,940 | 71,000 |
| 1993/09/14 | 6,040 | 6,040 | 5,950 | 5,960 | 66,000 |
| 1993/09/13 | 6,020 | 6,070 | 5,960 | 6,070 | 146,000 |
| 1993/09/10 | 5,920 | 6,030 | 5,900 | 6,030 | 336,000 |
| 1993/09/09 | 5,900 | 5,900 | 5,830 | 5,830 | 169,000 |
| 1993/09/08 | 5,870 | 5,910 | 5,850 | 5,870 | 174,000 |
| 1993/09/07 | 5,840 | 5,900 | 5,840 | 5,840 | 193,000 |
| 1993/09/06 | 5,900 | 5,900 | 5,820 | 5,890 | 73,000 |
| 1993/09/03 | 5,790 | 5,950 | 5,790 | 5,900 | 356,000 |
| 1993/09/02 | 5,790 | 5,860 | 5,760 | 5,780 | 275,000 |
| 1993/09/01 | 5,770 | 5,810 | 5,760 | 5,800 | 159,000 |
| 1993/08/31 | 5,610 | 5,790 | 5,610 | 5,750 | 395,000 |
| 1993/08/30 | 5,600 | 5,610 | 5,580 | 5,610 | 20,000 |
| 1993/08/27 | 5,570 | 5,620 | 5,560 | 5,620 | 57,000 |
| 1993/08/26 | 5,600 | 5,600 | 5,570 | 5,570 | 30,000 |
| 1993/08/25 | 5,550 | 5,590 | 5,530 | 5,550 | 68,000 |
| 1993/08/24 | 5,610 | 5,610 | 5,610 | 5,610 | 3,000 |
| 1993/08/23 | 5,500 | 5,550 | 5,500 | 5,530 | 19,000 |
| 1993/08/20 | 5,690 | 5,690 | 5,560 | 5,560 | 14,000 |
| 1993/08/19 | 5,600 | 5,640 | 5,500 | 5,620 | 25,000 |
| 1993/08/18 | 5,660 | 5,670 | 5,620 | 5,660 | 113,000 |
| 1993/08/17 | 5,690 | 5,700 | 5,650 | 5,650 | 53,000 |
| 1993/08/16 | 5,650 | 5,690 | 5,650 | 5,650 | 21,000 |
| 1993/08/13 | 5,700 | 5,750 | 5,650 | 5,740 | 176,000 |
| 1993/08/12 | 5,750 | 5,750 | 5,650 | 5,700 | 96,000 |
| 1993/08/11 | 5,680 | 5,690 | 5,610 | 5,650 | 67,000 |
| 1993/08/10 | 5,690 | 5,700 | 5,660 | 5,680 | 80,000 |
| 1993/08/09 | 5,640 | 5,700 | 5,640 | 5,690 | 131,000 |
| 1993/08/06 | 5,670 | 5,670 | 5,600 | 5,640 | 129,000 |
| 1993/08/05 | 5,600 | 5,630 | 5,590 | 5,630 | 128,000 |
| 1993/08/04 | 5,600 | 5,640 | 5,590 | 5,640 | 65,000 |
| 1993/08/03 | 5,600 | 5,650 | 5,550 | 5,610 | 205,000 |
| 1993/08/02 | 5,630 | 5,640 | 5,540 | 5,560 | 60,000 |
| 1993/07/30 | 5,530 | 5,680 | 5,530 | 5,660 | 592,000 |
| 1993/07/29 | 5,420 | 5,500 | 5,420 | 5,490 | 283,000 |
| 1993/07/28 | 5,340 | 5,420 | 5,280 | 5,380 | 164,000 |
| 1993/07/27 | 5,300 | 5,300 | 5,220 | 5,240 | 28,000 |
| 1993/07/26 | 5,300 | 5,320 | 5,200 | 5,200 | 84,000 |
| 1993/07/23 | 5,260 | 5,260 | 5,200 | 5,220 | 95,000 |
| 1993/07/22 | 5,280 | 5,290 | 5,260 | 5,260 | 104,000 |
| 1993/07/21 | 5,220 | 5,290 | 5,220 | 5,280 | 35,000 |
| 1993/07/20 | 5,370 | 5,370 | 5,300 | 5,300 | 21,000 |
| 1993/07/19 | 5,360 | 5,380 | 5,320 | 5,340 | 17,000 |
| 1993/07/16 | 5,370 | 5,400 | 5,340 | 5,350 | 59,000 |
| 1993/07/15 | 5,440 | 5,460 | 5,400 | 5,400 | 98,000 |
| 1993/07/14 | 5,450 | 5,450 | 5,390 | 5,430 | 171,000 |
| 1993/07/13 | 5,440 | 5,470 | 5,370 | 5,400 | 105,000 |
| 1993/07/12 | 5,380 | 5,490 | 5,380 | 5,450 | 210,000 |
| 1993/07/09 | 5,200 | 5,370 | 5,200 | 5,370 | 177,000 |
| 1993/07/08 | 5,150 | 5,180 | 5,100 | 5,180 | 143,000 |
| 1993/07/07 | 5,050 | 5,160 | 5,050 | 5,160 | 61,000 |
| 1993/07/06 | 5,040 | 5,130 | 5,040 | 5,120 | 34,000 |
| 1993/07/05 | 5,060 | 5,100 | 5,040 | 5,100 | 55,000 |
| 1993/07/02 | 5,190 | 5,210 | 5,080 | 5,080 | 63,000 |
| 1993/07/01 | 5,040 | 5,150 | 5,040 | 5,150 | 91,000 |
| 1993/06/30 | 5,070 | 5,100 | 5,070 | 5,090 | 50,000 |
| 1993/06/29 | 5,120 | 5,120 | 5,080 | 5,110 | 56,000 |
| 1993/06/28 | 5,040 | 5,100 | 5,040 | 5,080 | 39,000 |
| 1993/06/25 | 5,100 | 5,130 | 5,040 | 5,040 | 99,000 |
| 1993/06/24 | 5,060 | 5,100 | 5,050 | 5,080 | 26,000 |
| 1993/06/23 | 5,150 | 5,150 | 5,060 | 5,060 | 33,000 |
| 1993/06/22 | 5,150 | 5,150 | 5,100 | 5,100 | 52,000 |
| 1993/06/21 | 5,190 | 5,190 | 4,910 | 5,050 | 125,000 |
| 1993/06/18 | 5,280 | 5,280 | 5,200 | 5,220 | 121,000 |
| 1993/06/17 | 5,290 | 5,290 | 5,200 | 5,290 | 78,000 |
| 1993/06/16 | 5,310 | 5,310 | 5,240 | 5,300 | 117,000 |
| 1993/06/15 | 5,430 | 5,430 | 5,340 | 5,350 | 50,000 |
| 1993/06/14 | 5,450 | 5,500 | 5,400 | 5,450 | 11,000 |
| 1993/06/11 | 5,420 | 5,520 | 5,420 | 5,500 | 126,000 |
| 1993/06/10 | 5,360 | 5,430 | 5,360 | 5,430 | 88,000 |
| 1993/06/08 | 5,380 | 5,420 | 5,360 | 5,360 | 25,000 |
| 1993/06/07 | 5,420 | 5,430 | 5,400 | 5,430 | 17,000 |
| 1993/06/04 | 5,450 | 5,450 | 5,420 | 5,420 | 27,000 |
| 1993/06/03 | 5,400 | 5,470 | 5,400 | 5,420 | 58,000 |
| 1993/06/02 | 5,470 | 5,470 | 5,360 | 5,400 | 32,000 |
| 1993/06/01 | 5,370 | 5,500 | 5,330 | 5,500 | 32,000 |
| 1993/05/31 | 5,320 | 5,330 | 5,280 | 5,320 | 61,000 |
| 1993/05/28 | 5,400 | 5,450 | 5,320 | 5,320 | 58,000 |
| 1993/05/27 | 5,400 | 5,450 | 5,300 | 5,340 | 92,000 |
| 1993/05/26 | 5,300 | 5,430 | 5,300 | 5,400 | 54,000 |
| 1993/05/25 | 5,350 | 5,440 | 5,300 | 5,380 | 82,000 |
| 1993/05/24 | 5,480 | 5,480 | 5,380 | 5,380 | 82,000 |
| 1993/05/21 | 5,590 | 5,590 | 5,480 | 5,480 | 74,000 |
| 1993/05/20 | 5,650 | 5,690 | 5,600 | 5,620 | 134,000 |
| 1993/05/19 | 5,550 | 5,650 | 5,500 | 5,620 | 101,000 |
| 1993/05/18 | 5,600 | 5,600 | 5,480 | 5,500 | 64,000 |
| 1993/05/17 | 5,550 | 5,610 | 5,550 | 5,600 | 81,000 |
| 1993/05/14 | 5,550 | 5,580 | 5,510 | 5,570 | 89,000 |
| 1993/05/13 | 5,540 | 5,540 | 5,500 | 5,540 | 68,000 |
| 1993/05/12 | 5,450 | 5,620 | 5,410 | 5,540 | 264,000 |
| 1993/05/11 | 5,400 | 5,480 | 5,400 | 5,400 | 61,000 |
| 1993/05/10 | 5,480 | 5,480 | 5,400 | 5,480 | 30,000 |
| 1993/05/07 | 5,520 | 5,520 | 5,420 | 5,490 | 41,000 |
| 1993/05/06 | 5,550 | 5,550 | 5,470 | 5,470 | 35,000 |
| 1993/04/30 | 5,500 | 5,550 | 5,470 | 5,550 | 52,000 |
| 1993/04/28 | 5,400 | 5,510 | 5,400 | 5,490 | 156,000 |
| 1993/04/27 | 5,240 | 5,450 | 5,240 | 5,330 | 120,000 |
| 1993/04/26 | 5,200 | 5,240 | 5,150 | 5,220 | 81,000 |
| 1993/04/23 | 5,250 | 5,290 | 5,160 | 5,230 | 106,000 |
| 1993/04/22 | 5,380 | 5,380 | 5,280 | 5,300 | 59,000 |
| 1993/04/21 | 5,400 | 5,470 | 5,360 | 5,360 | 71,000 |
| 1993/04/20 | 5,420 | 5,480 | 5,400 | 5,400 | 88,000 |
| 1993/04/19 | 5,540 | 5,540 | 5,420 | 5,480 | 101,000 |
| 1993/04/16 | 5,510 | 5,590 | 5,410 | 5,510 | 137,000 |
| 1993/04/15 | 5,700 | 5,700 | 5,550 | 5,600 | 281,000 |
| 1993/04/14 | 5,850 | 5,850 | 5,590 | 5,690 | 506,000 |
| 1993/04/13 | 5,500 | 5,850 | 5,500 | 5,830 | 570,000 |
| 1993/04/12 | 5,370 | 5,480 | 5,310 | 5,480 | 239,000 |
| 1993/04/09 | 5,350 | 5,400 | 5,270 | 5,370 | 398,000 |
| 1993/04/08 | 5,280 | 5,400 | 5,200 | 5,330 | 420,000 |
| 1993/04/07 | 4,850 | 5,210 | 4,850 | 5,180 | 471,000 |
| 1993/04/06 | 4,870 | 4,870 | 4,750 | 4,860 | 73,000 |
| 1993/04/05 | 4,890 | 4,900 | 4,800 | 4,870 | 120,000 |
| 1993/04/02 | 4,570 | 4,900 | 4,560 | 4,840 | 205,000 |
| 1993/04/01 | 4,650 | 4,650 | 4,580 | 4,580 | 95,000 |
| 1993/03/31 | 4,500 | 4,600 | 4,500 | 4,600 | 92,000 |
| 1993/03/30 | 4,580 | 4,590 | 4,540 | 4,550 | 66,000 |
| 1993/03/29 | 4,580 | 4,620 | 4,560 | 4,600 | 54,000 |
| 1993/03/26 | 4,530 | 4,720 | 4,530 | 4,630 | 265,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 4,950 | 4,990 | 4,880 | 4,930 | 218,000 |
| 1993/03/24 | 4,800 | 4,930 | 4,800 | 4,910 | 202,000 |
| 1993/03/23 | 4,780 | 4,790 | 4,750 | 4,770 | 61,000 |
| 1993/03/22 | 4,750 | 4,800 | 4,730 | 4,800 | 78,000 |
| 1993/03/19 | 4,780 | 4,790 | 4,740 | 4,770 | 74,000 |
| 1993/03/18 | 4,800 | 4,800 | 4,760 | 4,790 | 89,000 |
| 1993/03/17 | 4,750 | 4,760 | 4,720 | 4,760 | 48,000 |
| 1993/03/16 | 4,750 | 4,760 | 4,700 | 4,700 | 43,000 |
| 1993/03/15 | 4,700 | 4,770 | 4,700 | 4,700 | 62,000 |
| 1993/03/12 | 4,670 | 4,670 | 4,650 | 4,650 | 159,000 |
| 1993/03/11 | 4,690 | 4,690 | 4,570 | 4,570 | 63,000 |
| 1993/03/10 | 4,720 | 4,740 | 4,650 | 4,670 | 49,000 |
| 1993/03/09 | 4,780 | 4,780 | 4,710 | 4,770 | 99,000 |
| 1993/03/08 | 4,750 | 4,810 | 4,750 | 4,780 | 168,000 |
| 1993/03/05 | 4,750 | 4,790 | 4,700 | 4,790 | 60,000 |
| 1993/03/04 | 4,840 | 4,840 | 4,780 | 4,780 | 38,000 |
| 1993/03/03 | 4,830 | 4,850 | 4,790 | 4,840 | 78,000 |
| 1993/03/02 | 4,760 | 4,830 | 4,760 | 4,830 | 111,000 |
| 1993/03/01 | 4,800 | 4,820 | 4,790 | 4,800 | 29,000 |
| 1993/02/26 | 4,800 | 4,850 | 4,780 | 4,820 | 24,000 |
| 1993/02/25 | 4,800 | 4,810 | 4,750 | 4,750 | 22,000 |
| 1993/02/24 | 4,790 | 4,810 | 4,760 | 4,760 | 67,000 |
| 1993/02/23 | 4,730 | 4,830 | 4,730 | 4,810 | 150,000 |
| 1993/02/22 | 4,830 | 4,830 | 4,740 | 4,740 | 65,000 |
| 1993/02/19 | 4,790 | 4,820 | 4,790 | 4,820 | 493,000 |
| 1993/02/18 | 4,770 | 4,820 | 4,730 | 4,810 | 505,000 |
| 1993/02/17 | 4,710 | 4,750 | 4,710 | 4,750 | 20,000 |
| 1993/02/16 | 4,800 | 4,820 | 4,760 | 4,760 | 39,000 |
| 1993/02/15 | 4,760 | 4,850 | 4,760 | 4,800 | 96,000 |
| 1993/02/12 | 4,820 | 4,820 | 4,760 | 4,760 | 104,000 |
| 1993/02/10 | 4,720 | 4,850 | 4,690 | 4,850 | 156,000 |
| 1993/02/09 | 4,710 | 4,710 | 4,680 | 4,680 | 66,000 |
| 1993/02/08 | 4,770 | 4,770 | 4,690 | 4,730 | 52,000 |
| 1993/02/05 | 4,660 | 4,770 | 4,660 | 4,750 | 230,000 |
| 1993/02/04 | 4,640 | 4,670 | 4,640 | 4,650 | 103,000 |
| 1993/02/03 | 4,590 | 4,640 | 4,590 | 4,600 | 95,000 |
| 1993/02/02 | 4,590 | 4,660 | 4,570 | 4,570 | 290,000 |
| 1993/02/01 | 4,570 | 4,580 | 4,540 | 4,580 | 68,000 |
| 1993/01/29 | 4,580 | 4,580 | 4,530 | 4,570 | 80,000 |
| 1993/01/28 | 4,500 | 4,580 | 4,500 | 4,580 | 38,000 |
| 1993/01/27 | 4,500 | 4,520 | 4,400 | 4,520 | 50,000 |
| 1993/01/26 | 4,430 | 4,500 | 4,430 | 4,500 | 20,000 |
| 1993/01/25 | 4,570 | 4,570 | 4,430 | 4,440 | 10,000 |
| 1993/01/22 | 4,560 | 4,590 | 4,510 | 4,530 | 58,000 |
| 1993/01/21 | 4,530 | 4,570 | 4,510 | 4,530 | 32,000 |
| 1993/01/20 | 4,600 | 4,600 | 4,530 | 4,530 | 36,000 |
| 1993/01/19 | 4,630 | 4,630 | 4,580 | 4,600 | 69,000 |
| 1993/01/18 | 4,590 | 4,590 | 4,560 | 4,590 | 56,000 |
| 1993/01/14 | 4,510 | 4,590 | 4,510 | 4,570 | 13,000 |
| 1993/01/13 | 4,640 | 4,640 | 4,510 | 4,510 | 42,000 |
| 1993/01/12 | 4,630 | 4,630 | 4,570 | 4,590 | 165,000 |
| 1993/01/11 | 4,670 | 4,670 | 4,600 | 4,600 | 25,000 |
| 1993/01/08 | 4,540 | 4,640 | 4,540 | 4,640 | 81,000 |
| 1993/01/07 | 4,450 | 4,540 | 4,450 | 4,540 | 55,000 |
| 1993/01/06 | 4,500 | 4,500 | 4,450 | 4,500 | 23,000 |
| 1993/01/05 | 4,480 | 4,510 | 4,470 | 4,500 | 23,000 |
| 1993/01/04 | 4,530 | 4,530 | 4,520 | 4,520 | 20,000 |