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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,905 | 1,929 | 1,905 | 1,913 | 23,000 |
| 2001/12/27 | 1,899 | 1,900 | 1,884 | 1,898 | 24,000 |
| 2001/12/26 | 1,904 | 1,905 | 1,867 | 1,902 | 14,000 |
| 2001/12/25 | 1,900 | 1,920 | 1,888 | 1,913 | 51,000 |
| 2001/12/21 | 1,854 | 1,869 | 1,850 | 1,859 | 29,000 |
| 2001/12/20 | 1,885 | 1,910 | 1,850 | 1,910 | 169,000 |
| 2001/12/19 | 1,875 | 1,890 | 1,873 | 1,884 | 134,000 |
| 2001/12/18 | 1,860 | 1,890 | 1,850 | 1,870 | 98,000 |
| 2001/12/17 | 1,850 | 1,854 | 1,830 | 1,850 | 184,000 |
| 2001/12/14 | 1,898 | 1,898 | 1,850 | 1,850 | 143,000 |
| 2001/12/13 | 1,861 | 1,880 | 1,849 | 1,868 | 130,000 |
| 2001/12/12 | 1,920 | 1,920 | 1,885 | 1,891 | 154,000 |
| 2001/12/11 | 1,850 | 1,952 | 1,849 | 1,920 | 341,000 |
| 2001/12/10 | 1,770 | 1,797 | 1,769 | 1,797 | 28,000 |
| 2001/12/07 | 1,770 | 1,781 | 1,767 | 1,770 | 44,000 |
| 2001/12/06 | 1,790 | 1,803 | 1,782 | 1,793 | 27,000 |
| 2001/12/05 | 1,774 | 1,804 | 1,774 | 1,797 | 41,000 |
| 2001/12/04 | 1,800 | 1,804 | 1,766 | 1,775 | 89,000 |
| 2001/12/03 | 1,850 | 1,850 | 1,792 | 1,792 | 86,000 |
| 2001/11/30 | 1,791 | 1,810 | 1,787 | 1,801 | 48,000 |
| 2001/11/29 | 1,779 | 1,810 | 1,764 | 1,788 | 47,000 |
| 2001/11/28 | 1,800 | 1,805 | 1,790 | 1,794 | 34,000 |
| 2001/11/27 | 1,845 | 1,845 | 1,811 | 1,840 | 47,000 |
| 2001/11/26 | 1,800 | 1,854 | 1,799 | 1,842 | 245,000 |
| 2001/11/22 | 1,753 | 1,798 | 1,734 | 1,798 | 82,000 |
| 2001/11/21 | 1,686 | 1,737 | 1,686 | 1,723 | 92,000 |
| 2001/11/20 | 1,681 | 1,752 | 1,681 | 1,738 | 130,000 |
| 2001/11/19 | 1,650 | 1,669 | 1,650 | 1,651 | 163,000 |
| 2001/11/16 | 1,731 | 1,731 | 1,619 | 1,630 | 277,000 |
| 2001/11/15 | 1,775 | 1,776 | 1,720 | 1,745 | 76,000 |
| 2001/11/14 | 1,770 | 1,785 | 1,770 | 1,776 | 52,000 |
| 2001/11/13 | 1,822 | 1,822 | 1,770 | 1,794 | 68,000 |
| 2001/11/12 | 1,740 | 1,772 | 1,737 | 1,762 | 30,000 |
| 2001/11/09 | 1,765 | 1,765 | 1,723 | 1,726 | 147,000 |
| 2001/11/08 | 1,800 | 1,806 | 1,791 | 1,795 | 46,000 |
| 2001/11/07 | 1,803 | 1,845 | 1,803 | 1,813 | 80,000 |
| 2001/11/06 | 1,813 | 1,840 | 1,780 | 1,833 | 100,000 |
| 2001/11/05 | 1,762 | 1,827 | 1,760 | 1,803 | 82,000 |
| 2001/11/02 | 1,820 | 1,821 | 1,779 | 1,797 | 80,000 |
| 2001/11/01 | 1,868 | 1,868 | 1,789 | 1,791 | 44,000 |
| 2001/10/31 | 1,800 | 1,839 | 1,768 | 1,838 | 124,000 |
| 2001/10/30 | 1,850 | 1,852 | 1,816 | 1,825 | 96,000 |
| 2001/10/29 | 1,876 | 1,876 | 1,855 | 1,855 | 56,000 |
| 2001/10/26 | 1,908 | 1,927 | 1,905 | 1,906 | 47,000 |
| 2001/10/25 | 1,928 | 1,950 | 1,898 | 1,938 | 141,000 |
| 2001/10/24 | 1,948 | 1,950 | 1,860 | 1,872 | 157,000 |
| 2001/10/23 | 1,950 | 1,960 | 1,947 | 1,950 | 89,000 |
| 2001/10/22 | 1,950 | 1,950 | 1,939 | 1,950 | 65,000 |
| 2001/10/19 | 1,950 | 1,950 | 1,928 | 1,928 | 16,000 |
| 2001/10/18 | 1,950 | 1,960 | 1,945 | 1,945 | 106,000 |
| 2001/10/17 | 1,959 | 1,963 | 1,957 | 1,960 | 118,000 |
| 2001/10/16 | 1,950 | 1,970 | 1,950 | 1,960 | 54,000 |
| 2001/10/15 | 2,000 | 2,000 | 1,950 | 1,960 | 118,000 |
| 2001/10/12 | 1,950 | 1,973 | 1,950 | 1,973 | 11,000 |
| 2001/10/11 | 1,980 | 1,990 | 1,926 | 1,980 | 28,000 |
| 2001/10/10 | 1,969 | 1,985 | 1,967 | 1,977 | 108,000 |
| 2001/10/09 | 1,901 | 1,970 | 1,901 | 1,963 | 78,000 |
| 2001/10/05 | 1,979 | 1,979 | 1,951 | 1,961 | 57,000 |
| 2001/10/04 | 2,000 | 2,000 | 1,979 | 1,999 | 140,000 |
| 2001/10/03 | 2,020 | 2,050 | 1,990 | 1,990 | 122,000 |
| 2001/10/02 | 1,990 | 2,030 | 1,936 | 1,999 | 186,000 |
| 2001/10/01 | 2,090 | 2,100 | 2,070 | 2,070 | 73,000 |
| 2001/09/28 | 2,005 | 2,050 | 1,990 | 2,020 | 99,000 |
| 2001/09/27 | 2,080 | 2,085 | 2,040 | 2,085 | 125,000 |
| 2001/09/26 | 2,030 | 2,150 | 2,030 | 2,150 | 209,000 |
| 2001/09/25 | 2,005 | 2,060 | 1,925 | 1,998 | 116,000 |
| 2001/09/21 | 1,980 | 2,170 | 1,966 | 2,170 | 289,000 |
| 2001/09/20 | 1,869 | 1,980 | 1,869 | 1,980 | 164,000 |
| 2001/09/19 | 1,800 | 1,870 | 1,799 | 1,854 | 89,000 |
| 2001/09/18 | 1,795 | 1,845 | 1,794 | 1,825 | 48,000 |
| 2001/09/17 | 1,780 | 1,795 | 1,748 | 1,795 | 92,000 |
| 2001/09/14 | 1,800 | 1,805 | 1,763 | 1,798 | 88,000 |
| 2001/09/13 | 1,660 | 1,730 | 1,648 | 1,720 | 76,000 |
| 2001/09/12 | 1,700 | 1,700 | 1,640 | 1,640 | 59,000 |
| 2001/09/11 | 1,771 | 1,800 | 1,755 | 1,782 | 84,000 |
| 2001/09/10 | 1,790 | 1,804 | 1,766 | 1,769 | 99,000 |
| 2001/09/07 | 1,755 | 1,765 | 1,753 | 1,761 | 86,000 |
| 2001/09/06 | 1,755 | 1,774 | 1,745 | 1,770 | 76,000 |
| 2001/09/05 | 1,731 | 1,761 | 1,710 | 1,741 | 160,000 |
| 2001/09/04 | 1,790 | 1,797 | 1,760 | 1,797 | 135,000 |
| 2001/09/03 | 1,861 | 1,861 | 1,760 | 1,760 | 126,000 |
| 2001/08/31 | 1,756 | 1,764 | 1,741 | 1,742 | 65,000 |
| 2001/08/30 | 1,745 | 1,752 | 1,740 | 1,752 | 113,000 |
| 2001/08/29 | 1,740 | 1,769 | 1,740 | 1,741 | 41,000 |
| 2001/08/28 | 1,745 | 1,750 | 1,740 | 1,741 | 116,000 |
| 2001/08/27 | 1,750 | 1,800 | 1,741 | 1,741 | 155,000 |
| 2001/08/24 | 1,750 | 1,753 | 1,741 | 1,751 | 117,000 |
| 2001/08/23 | 1,750 | 1,750 | 1,735 | 1,739 | 99,000 |
| 2001/08/22 | 1,735 | 1,778 | 1,735 | 1,748 | 217,000 |
| 2001/08/21 | 1,748 | 1,750 | 1,730 | 1,730 | 161,000 |
| 2001/08/20 | 1,780 | 1,780 | 1,736 | 1,750 | 123,000 |
| 2001/08/17 | 1,749 | 1,751 | 1,733 | 1,750 | 181,000 |
| 2001/08/16 | 1,794 | 1,795 | 1,720 | 1,750 | 353,000 |
| 2001/08/15 | 1,800 | 1,806 | 1,785 | 1,799 | 215,000 |
| 2001/08/14 | 1,765 | 1,795 | 1,745 | 1,772 | 255,000 |
| 2001/08/13 | 1,830 | 1,830 | 1,720 | 1,767 | 178,000 |
| 2001/08/10 | 1,800 | 1,840 | 1,783 | 1,840 | 110,000 |
| 2001/08/09 | 1,824 | 1,825 | 1,770 | 1,790 | 135,000 |
| 2001/08/08 | 1,865 | 1,865 | 1,824 | 1,830 | 129,000 |
| 2001/08/07 | 1,863 | 1,863 | 1,844 | 1,850 | 205,000 |
| 2001/08/06 | 1,830 | 1,864 | 1,825 | 1,864 | 192,000 |
| 2001/08/03 | 1,870 | 1,870 | 1,830 | 1,840 | 240,000 |
| 2001/08/02 | 1,899 | 1,901 | 1,848 | 1,870 | 461,000 |
| 2001/08/01 | 1,860 | 1,876 | 1,840 | 1,876 | 522,000 |
| 2001/07/31 | 1,820 | 1,870 | 1,805 | 1,860 | 443,000 |
| 2001/07/30 | 1,795 | 1,849 | 1,700 | 1,828 | 1,437,000 |
| 2001/07/27 | 1,865 | 1,920 | 1,790 | 1,852 | 2,224,000 |
| 2001/07/26 | 1,855 | 1,855 | 1,855 | 1,855 | 214,000 |
| 2001/07/24 | 2,745 | 2,745 | 2,650 | 2,655 | 79,000 |
| 2001/07/23 | 2,665 | 2,700 | 2,630 | 2,665 | 183,000 |
| 2001/07/19 | 2,730 | 2,770 | 2,710 | 2,770 | 150,000 |
| 2001/07/18 | 2,890 | 2,890 | 2,760 | 2,770 | 154,000 |
| 2001/07/17 | 2,805 | 2,960 | 2,805 | 2,930 | 43,000 |
| 2001/07/16 | 2,805 | 2,845 | 2,805 | 2,845 | 63,000 |
| 2001/07/13 | 2,855 | 2,890 | 2,800 | 2,800 | 62,000 |
| 2001/07/12 | 2,915 | 2,915 | 2,845 | 2,895 | 97,000 |
| 2001/07/11 | 2,865 | 2,915 | 2,840 | 2,915 | 72,000 |
| 2001/07/10 | 2,920 | 2,940 | 2,880 | 2,905 | 42,000 |
| 2001/07/09 | 2,950 | 3,020 | 2,950 | 2,990 | 112,000 |
| 2001/07/06 | 2,970 | 3,000 | 2,970 | 3,000 | 131,000 |
| 2001/07/05 | 2,900 | 2,995 | 2,840 | 2,970 | 295,000 |
| 2001/07/04 | 2,965 | 2,965 | 2,870 | 2,910 | 247,000 |
| 2001/07/03 | 3,000 | 3,060 | 2,950 | 3,060 | 148,000 |
| 2001/07/02 | 3,000 | 3,020 | 2,950 | 3,000 | 132,000 |
| 2001/06/29 | 2,970 | 2,970 | 2,950 | 2,955 | 106,000 |
| 2001/06/28 | 2,945 | 2,990 | 2,935 | 2,975 | 128,000 |
| 2001/06/27 | 2,940 | 2,945 | 2,905 | 2,920 | 66,000 |
| 2001/06/26 | 2,915 | 2,965 | 2,910 | 2,955 | 187,000 |
| 2001/06/25 | 2,880 | 2,950 | 2,880 | 2,925 | 314,000 |
| 2001/06/22 | 2,830 | 2,880 | 2,830 | 2,880 | 196,000 |
| 2001/06/21 | 2,755 | 2,830 | 2,755 | 2,815 | 343,000 |
| 2001/06/20 | 2,705 | 2,750 | 2,690 | 2,750 | 147,000 |
| 2001/06/19 | 2,740 | 2,795 | 2,740 | 2,785 | 235,000 |
| 2001/06/18 | 2,765 | 2,800 | 2,765 | 2,780 | 183,000 |
| 2001/06/15 | 2,680 | 2,760 | 2,680 | 2,760 | 349,000 |
| 2001/06/14 | 2,675 | 2,750 | 2,670 | 2,680 | 168,000 |
| 2001/06/13 | 2,730 | 2,755 | 2,705 | 2,750 | 185,000 |
| 2001/06/12 | 2,755 | 2,760 | 2,720 | 2,745 | 142,000 |
| 2001/06/11 | 2,750 | 2,800 | 2,740 | 2,765 | 128,000 |
| 2001/06/08 | 2,700 | 2,755 | 2,700 | 2,720 | 709,000 |
| 2001/06/07 | 2,535 | 2,690 | 2,535 | 2,675 | 307,000 |
| 2001/06/06 | 2,645 | 2,645 | 2,530 | 2,535 | 140,000 |
| 2001/06/05 | 2,590 | 2,705 | 2,590 | 2,650 | 1,086,000 |
| 2001/06/04 | 2,490 | 2,530 | 2,460 | 2,510 | 585,000 |
| 2001/06/01 | 2,370 | 2,370 | 2,340 | 2,355 | 95,000 |
| 2001/05/31 | 2,320 | 2,340 | 2,300 | 2,340 | 61,000 |
| 2001/05/30 | 2,285 | 2,295 | 2,260 | 2,295 | 45,000 |
| 2001/05/29 | 2,270 | 2,305 | 2,260 | 2,280 | 43,000 |
| 2001/05/28 | 2,260 | 2,300 | 2,260 | 2,285 | 25,000 |
| 2001/05/25 | 2,330 | 2,330 | 2,250 | 2,320 | 63,000 |
| 2001/05/24 | 2,270 | 2,340 | 2,270 | 2,340 | 117,000 |
| 2001/05/23 | 2,245 | 2,275 | 2,215 | 2,230 | 210,000 |
| 2001/05/22 | 2,415 | 2,415 | 2,365 | 2,365 | 59,000 |
| 2001/05/21 | 2,390 | 2,435 | 2,370 | 2,400 | 119,000 |
| 2001/05/18 | 2,485 | 2,485 | 2,385 | 2,385 | 44,000 |
| 2001/05/17 | 2,455 | 2,490 | 2,455 | 2,490 | 31,000 |
| 2001/05/16 | 2,485 | 2,490 | 2,460 | 2,485 | 57,000 |
| 2001/05/15 | 2,450 | 2,490 | 2,420 | 2,485 | 63,000 |
| 2001/05/14 | 2,490 | 2,490 | 2,420 | 2,420 | 31,000 |
| 2001/05/11 | 2,475 | 2,480 | 2,460 | 2,480 | 82,000 |
| 2001/05/10 | 2,425 | 2,480 | 2,425 | 2,475 | 46,000 |
| 2001/05/09 | 2,455 | 2,470 | 2,400 | 2,465 | 24,000 |
| 2001/05/08 | 2,470 | 2,495 | 2,435 | 2,495 | 65,000 |
| 2001/05/07 | 2,500 | 2,515 | 2,460 | 2,500 | 176,000 |
| 2001/05/02 | 2,490 | 2,510 | 2,485 | 2,505 | 76,000 |
| 2001/05/01 | 2,490 | 2,495 | 2,475 | 2,480 | 50,000 |
| 2001/04/27 | 2,445 | 2,485 | 2,430 | 2,485 | 45,000 |
| 2001/04/26 | 2,495 | 2,495 | 2,445 | 2,445 | 19,000 |
| 2001/04/25 | 2,500 | 2,500 | 2,445 | 2,470 | 63,000 |
| 2001/04/24 | 2,460 | 2,490 | 2,415 | 2,490 | 43,000 |
| 2001/04/23 | 2,405 | 2,490 | 2,405 | 2,490 | 26,000 |
| 2001/04/20 | 2,395 | 2,450 | 2,395 | 2,420 | 34,000 |
| 2001/04/19 | 2,500 | 2,510 | 2,395 | 2,395 | 56,000 |
| 2001/04/18 | 2,440 | 2,510 | 2,425 | 2,505 | 82,000 |
| 2001/04/17 | 2,390 | 2,400 | 2,385 | 2,400 | 59,000 |
| 2001/04/16 | 2,395 | 2,420 | 2,390 | 2,390 | 33,000 |
| 2001/04/13 | 2,435 | 2,450 | 2,400 | 2,400 | 37,000 |
| 2001/04/12 | 2,490 | 2,490 | 2,390 | 2,395 | 32,000 |
| 2001/04/11 | 2,475 | 2,475 | 2,435 | 2,470 | 50,000 |
| 2001/04/10 | 2,465 | 2,465 | 2,410 | 2,410 | 67,000 |
| 2001/04/09 | 2,495 | 2,495 | 2,460 | 2,465 | 67,000 |
| 2001/04/06 | 2,500 | 2,500 | 2,450 | 2,475 | 67,000 |
| 2001/04/05 | 2,485 | 2,500 | 2,480 | 2,500 | 65,000 |
| 2001/04/04 | 2,455 | 2,500 | 2,415 | 2,485 | 61,000 |
| 2001/04/03 | 2,460 | 2,480 | 2,455 | 2,480 | 45,000 |
| 2001/04/02 | 2,385 | 2,400 | 2,370 | 2,380 | 36,000 |
| 2001/03/30 | 2,450 | 2,480 | 2,385 | 2,385 | 59,000 |
| 2001/03/29 | 2,370 | 2,420 | 2,365 | 2,385 | 64,000 |
| 2001/03/28 | 2,340 | 2,440 | 2,330 | 2,330 | 45,000 |
| 2001/03/27 | 2,315 | 2,450 | 2,315 | 2,440 | 48,000 |
| 2001/03/26 | 2,305 | 2,400 | 2,305 | 2,400 | 81,000 |
| 2001/03/23 | 2,445 | 2,445 | 2,370 | 2,370 | 91,000 |
| 2001/03/22 | 2,430 | 2,475 | 2,425 | 2,470 | 93,000 |
| 2001/03/21 | 2,375 | 2,430 | 2,370 | 2,430 | 88,000 |
| 2001/03/19 | 2,330 | 2,375 | 2,330 | 2,340 | 32,000 |
| 2001/03/16 | 2,290 | 2,350 | 2,290 | 2,330 | 92,000 |
| 2001/03/15 | 2,235 | 2,280 | 2,205 | 2,280 | 47,000 |
| 2001/03/14 | 2,240 | 2,240 | 2,205 | 2,210 | 27,000 |
| 2001/03/13 | 2,250 | 2,265 | 2,235 | 2,240 | 26,000 |
| 2001/03/12 | 2,250 | 2,260 | 2,250 | 2,255 | 22,000 |
| 2001/03/09 | 2,250 | 2,280 | 2,250 | 2,280 | 79,000 |
| 2001/03/08 | 2,250 | 2,280 | 2,250 | 2,280 | 38,000 |
| 2001/03/07 | 2,255 | 2,280 | 2,255 | 2,280 | 30,000 |
| 2001/03/06 | 2,295 | 2,295 | 2,265 | 2,265 | 13,000 |
| 2001/03/05 | 2,235 | 2,275 | 2,235 | 2,245 | 13,000 |
| 2001/03/02 | 2,320 | 2,320 | 2,240 | 2,240 | 48,000 |
| 2001/03/01 | 2,230 | 2,245 | 2,210 | 2,245 | 56,000 |
| 2001/02/28 | 2,345 | 2,345 | 2,265 | 2,270 | 31,000 |
| 2001/02/27 | 2,230 | 2,350 | 2,230 | 2,350 | 100,000 |
| 2001/02/26 | 2,250 | 2,255 | 2,215 | 2,215 | 124,000 |
| 2001/02/23 | 2,290 | 2,310 | 2,280 | 2,290 | 46,000 |
| 2001/02/22 | 2,310 | 2,315 | 2,280 | 2,280 | 41,000 |
| 2001/02/21 | 2,285 | 2,295 | 2,285 | 2,295 | 21,000 |
| 2001/02/20 | 2,290 | 2,295 | 2,280 | 2,295 | 33,000 |
| 2001/02/19 | 2,205 | 2,265 | 2,205 | 2,260 | 58,000 |
| 2001/02/16 | 2,260 | 2,265 | 2,190 | 2,220 | 137,000 |
| 2001/02/15 | 2,300 | 2,300 | 2,280 | 2,290 | 47,000 |
| 2001/02/14 | 2,290 | 2,315 | 2,290 | 2,310 | 8,000 |
| 2001/02/13 | 2,300 | 2,345 | 2,300 | 2,315 | 38,000 |
| 2001/02/09 | 2,380 | 2,380 | 2,305 | 2,320 | 25,000 |
| 2001/02/08 | 2,340 | 2,355 | 2,335 | 2,340 | 61,000 |
| 2001/02/07 | 2,380 | 2,380 | 2,360 | 2,370 | 20,000 |
| 2001/02/06 | 2,380 | 2,410 | 2,380 | 2,400 | 73,000 |
| 2001/02/05 | 2,470 | 2,470 | 2,390 | 2,390 | 106,000 |
| 2001/02/02 | 2,400 | 2,550 | 2,400 | 2,530 | 337,000 |
| 2001/02/01 | 2,350 | 2,400 | 2,350 | 2,400 | 111,000 |
| 2001/01/31 | 2,220 | 2,300 | 2,220 | 2,290 | 93,000 |
| 2001/01/30 | 2,210 | 2,230 | 2,210 | 2,220 | 20,000 |
| 2001/01/29 | 2,215 | 2,250 | 2,215 | 2,220 | 63,000 |
| 2001/01/26 | 2,255 | 2,270 | 2,240 | 2,240 | 43,000 |
| 2001/01/25 | 2,260 | 2,285 | 2,260 | 2,280 | 56,000 |
| 2001/01/24 | 2,295 | 2,300 | 2,290 | 2,300 | 38,000 |
| 2001/01/23 | 2,280 | 2,300 | 2,280 | 2,300 | 36,000 |
| 2001/01/22 | 2,290 | 2,290 | 2,260 | 2,275 | 47,000 |
| 2001/01/19 | 2,240 | 2,325 | 2,240 | 2,250 | 100,000 |
| 2001/01/18 | 2,310 | 2,330 | 2,280 | 2,280 | 53,000 |
| 2001/01/17 | 2,280 | 2,320 | 2,280 | 2,310 | 129,000 |
| 2001/01/16 | 2,250 | 2,265 | 2,250 | 2,260 | 167,000 |
| 2001/01/15 | 2,295 | 2,300 | 2,280 | 2,290 | 154,000 |
| 2001/01/12 | 2,280 | 2,320 | 2,280 | 2,300 | 269,000 |
| 2001/01/11 | 2,200 | 2,275 | 2,200 | 2,275 | 93,000 |
| 2001/01/10 | 2,235 | 2,245 | 2,230 | 2,235 | 47,000 |
| 2001/01/09 | 2,300 | 2,300 | 2,260 | 2,275 | 43,000 |
| 2001/01/05 | 2,350 | 2,350 | 2,280 | 2,315 | 51,000 |
| 2001/01/04 | 2,270 | 2,275 | 2,270 | 2,270 | 29,000 |