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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,673 | 1,698 | 1,673 | 1,690 | 21,000 |
| 2002/12/27 | 1,674 | 1,723 | 1,674 | 1,703 | 95,000 |
| 2002/12/26 | 1,633 | 1,674 | 1,629 | 1,673 | 29,000 |
| 2002/12/25 | 1,700 | 1,700 | 1,680 | 1,689 | 53,000 |
| 2002/12/24 | 1,699 | 1,700 | 1,689 | 1,696 | 204,000 |
| 2002/12/20 | 1,600 | 1,680 | 1,600 | 1,668 | 135,000 |
| 2002/12/19 | 1,585 | 1,599 | 1,584 | 1,599 | 104,000 |
| 2002/12/18 | 1,571 | 1,579 | 1,571 | 1,573 | 39,000 |
| 2002/12/17 | 1,599 | 1,599 | 1,562 | 1,571 | 71,000 |
| 2002/12/16 | 1,590 | 1,600 | 1,585 | 1,600 | 173,000 |
| 2002/12/13 | 1,541 | 1,565 | 1,525 | 1,561 | 203,000 |
| 2002/12/12 | 1,482 | 1,519 | 1,469 | 1,511 | 123,000 |
| 2002/12/11 | 1,451 | 1,456 | 1,446 | 1,446 | 51,000 |
| 2002/12/10 | 1,452 | 1,464 | 1,447 | 1,455 | 51,000 |
| 2002/12/09 | 1,468 | 1,469 | 1,461 | 1,464 | 36,000 |
| 2002/12/06 | 1,470 | 1,486 | 1,466 | 1,468 | 158,000 |
| 2002/12/05 | 1,445 | 1,479 | 1,445 | 1,460 | 58,000 |
| 2002/12/04 | 1,470 | 1,479 | 1,456 | 1,463 | 65,000 |
| 2002/12/03 | 1,468 | 1,495 | 1,460 | 1,476 | 97,000 |
| 2002/12/02 | 1,515 | 1,515 | 1,467 | 1,467 | 166,000 |
| 2002/11/29 | 1,470 | 1,475 | 1,460 | 1,460 | 121,000 |
| 2002/11/28 | 1,453 | 1,515 | 1,453 | 1,495 | 138,000 |
| 2002/11/27 | 1,440 | 1,480 | 1,440 | 1,453 | 69,000 |
| 2002/11/26 | 1,440 | 1,441 | 1,430 | 1,434 | 48,000 |
| 2002/11/25 | 1,454 | 1,469 | 1,450 | 1,450 | 106,000 |
| 2002/11/22 | 1,426 | 1,440 | 1,426 | 1,434 | 50,000 |
| 2002/11/21 | 1,427 | 1,435 | 1,424 | 1,424 | 65,000 |
| 2002/11/20 | 1,420 | 1,445 | 1,419 | 1,426 | 69,000 |
| 2002/11/19 | 1,422 | 1,423 | 1,405 | 1,420 | 73,000 |
| 2002/11/18 | 1,460 | 1,461 | 1,445 | 1,451 | 49,000 |
| 2002/11/15 | 1,460 | 1,471 | 1,456 | 1,471 | 59,000 |
| 2002/11/14 | 1,470 | 1,473 | 1,468 | 1,470 | 20,000 |
| 2002/11/13 | 1,491 | 1,491 | 1,470 | 1,470 | 48,000 |
| 2002/11/12 | 1,470 | 1,492 | 1,470 | 1,491 | 48,000 |
| 2002/11/11 | 1,465 | 1,468 | 1,462 | 1,462 | 43,000 |
| 2002/11/08 | 1,477 | 1,484 | 1,477 | 1,481 | 40,000 |
| 2002/11/07 | 1,480 | 1,485 | 1,477 | 1,480 | 61,000 |
| 2002/11/06 | 1,491 | 1,491 | 1,472 | 1,480 | 69,000 |
| 2002/11/05 | 1,490 | 1,493 | 1,487 | 1,490 | 82,000 |
| 2002/11/01 | 1,467 | 1,470 | 1,467 | 1,470 | 17,000 |
| 2002/10/31 | 1,451 | 1,467 | 1,451 | 1,467 | 26,000 |
| 2002/10/30 | 1,469 | 1,469 | 1,460 | 1,467 | 47,000 |
| 2002/10/29 | 1,470 | 1,470 | 1,454 | 1,460 | 69,000 |
| 2002/10/28 | 1,475 | 1,475 | 1,435 | 1,450 | 64,000 |
| 2002/10/25 | 1,482 | 1,495 | 1,482 | 1,495 | 35,000 |
| 2002/10/24 | 1,472 | 1,474 | 1,465 | 1,470 | 62,000 |
| 2002/10/23 | 1,449 | 1,471 | 1,431 | 1,471 | 47,000 |
| 2002/10/22 | 1,499 | 1,499 | 1,450 | 1,456 | 46,000 |
| 2002/10/21 | 1,487 | 1,498 | 1,487 | 1,488 | 35,000 |
| 2002/10/18 | 1,467 | 1,469 | 1,448 | 1,467 | 32,000 |
| 2002/10/17 | 1,426 | 1,467 | 1,426 | 1,465 | 19,000 |
| 2002/10/16 | 1,454 | 1,454 | 1,420 | 1,425 | 125,000 |
| 2002/10/15 | 1,462 | 1,465 | 1,451 | 1,454 | 55,000 |
| 2002/10/11 | 1,420 | 1,426 | 1,420 | 1,422 | 38,000 |
| 2002/10/10 | 1,421 | 1,426 | 1,410 | 1,419 | 129,000 |
| 2002/10/09 | 1,426 | 1,427 | 1,422 | 1,426 | 63,000 |
| 2002/10/08 | 1,427 | 1,427 | 1,407 | 1,427 | 153,000 |
| 2002/10/07 | 1,465 | 1,465 | 1,440 | 1,447 | 31,000 |
| 2002/10/04 | 1,453 | 1,465 | 1,441 | 1,465 | 65,000 |
| 2002/10/03 | 1,430 | 1,454 | 1,430 | 1,454 | 70,000 |
| 2002/10/02 | 1,422 | 1,423 | 1,415 | 1,419 | 105,000 |
| 2002/10/01 | 1,399 | 1,405 | 1,393 | 1,404 | 119,000 |
| 2002/09/30 | 1,364 | 1,402 | 1,364 | 1,402 | 131,000 |
| 2002/09/27 | 1,375 | 1,378 | 1,369 | 1,376 | 89,000 |
| 2002/09/26 | 1,341 | 1,354 | 1,340 | 1,351 | 80,000 |
| 2002/09/25 | 1,342 | 1,358 | 1,320 | 1,341 | 139,000 |
| 2002/09/24 | 1,398 | 1,398 | 1,381 | 1,389 | 80,000 |
| 2002/09/20 | 1,385 | 1,403 | 1,360 | 1,360 | 121,000 |
| 2002/09/19 | 1,350 | 1,415 | 1,350 | 1,364 | 126,000 |
| 2002/09/18 | 1,310 | 1,350 | 1,310 | 1,350 | 71,000 |
| 2002/09/17 | 1,305 | 1,340 | 1,305 | 1,335 | 68,000 |
| 2002/09/13 | 1,300 | 1,320 | 1,295 | 1,310 | 146,000 |
| 2002/09/12 | 1,330 | 1,335 | 1,297 | 1,317 | 89,000 |
| 2002/09/11 | 1,366 | 1,366 | 1,330 | 1,340 | 113,000 |
| 2002/09/10 | 1,385 | 1,393 | 1,375 | 1,386 | 33,000 |
| 2002/09/09 | 1,386 | 1,402 | 1,377 | 1,379 | 38,000 |
| 2002/09/06 | 1,399 | 1,399 | 1,360 | 1,386 | 33,000 |
| 2002/09/05 | 1,358 | 1,405 | 1,344 | 1,400 | 67,000 |
| 2002/09/04 | 1,383 | 1,394 | 1,344 | 1,344 | 77,000 |
| 2002/09/03 | 1,447 | 1,447 | 1,381 | 1,381 | 88,000 |
| 2002/09/02 | 1,416 | 1,435 | 1,415 | 1,416 | 43,000 |
| 2002/08/30 | 1,439 | 1,439 | 1,413 | 1,415 | 57,000 |
| 2002/08/29 | 1,428 | 1,432 | 1,420 | 1,420 | 43,000 |
| 2002/08/28 | 1,455 | 1,455 | 1,429 | 1,439 | 42,000 |
| 2002/08/27 | 1,473 | 1,473 | 1,450 | 1,455 | 30,000 |
| 2002/08/26 | 1,437 | 1,480 | 1,437 | 1,472 | 36,000 |
| 2002/08/23 | 1,444 | 1,444 | 1,435 | 1,437 | 47,000 |
| 2002/08/22 | 1,433 | 1,443 | 1,429 | 1,429 | 90,000 |
| 2002/08/21 | 1,470 | 1,471 | 1,431 | 1,433 | 50,000 |
| 2002/08/20 | 1,481 | 1,487 | 1,451 | 1,451 | 31,000 |
| 2002/08/19 | 1,491 | 1,491 | 1,451 | 1,459 | 33,000 |
| 2002/08/16 | 1,511 | 1,540 | 1,493 | 1,510 | 73,000 |
| 2002/08/15 | 1,508 | 1,511 | 1,485 | 1,489 | 50,000 |
| 2002/08/14 | 1,474 | 1,498 | 1,472 | 1,488 | 47,000 |
| 2002/08/13 | 1,451 | 1,481 | 1,451 | 1,474 | 32,000 |
| 2002/08/12 | 1,478 | 1,480 | 1,444 | 1,444 | 69,000 |
| 2002/08/09 | 1,480 | 1,515 | 1,477 | 1,479 | 143,000 |
| 2002/08/08 | 1,511 | 1,516 | 1,491 | 1,499 | 84,000 |
| 2002/08/07 | 1,500 | 1,520 | 1,495 | 1,508 | 71,000 |
| 2002/08/06 | 1,533 | 1,535 | 1,470 | 1,470 | 76,000 |
| 2002/08/05 | 1,460 | 1,550 | 1,460 | 1,503 | 78,000 |
| 2002/08/02 | 1,470 | 1,470 | 1,459 | 1,468 | 39,000 |
| 2002/08/01 | 1,451 | 1,463 | 1,446 | 1,459 | 41,000 |
| 2002/07/31 | 1,431 | 1,450 | 1,431 | 1,442 | 95,000 |
| 2002/07/30 | 1,430 | 1,480 | 1,430 | 1,446 | 60,000 |
| 2002/07/29 | 1,434 | 1,449 | 1,433 | 1,445 | 57,000 |
| 2002/07/26 | 1,455 | 1,475 | 1,433 | 1,433 | 53,000 |
| 2002/07/25 | 1,510 | 1,511 | 1,457 | 1,461 | 69,000 |
| 2002/07/24 | 1,481 | 1,483 | 1,470 | 1,480 | 175,000 |
| 2002/07/23 | 1,490 | 1,490 | 1,473 | 1,480 | 76,000 |
| 2002/07/22 | 1,450 | 1,475 | 1,450 | 1,470 | 73,000 |
| 2002/07/19 | 1,452 | 1,463 | 1,450 | 1,452 | 50,000 |
| 2002/07/18 | 1,472 | 1,477 | 1,453 | 1,472 | 79,000 |
| 2002/07/17 | 1,499 | 1,500 | 1,457 | 1,468 | 84,000 |
| 2002/07/16 | 1,501 | 1,509 | 1,499 | 1,499 | 73,000 |
| 2002/07/15 | 1,537 | 1,537 | 1,511 | 1,511 | 44,000 |
| 2002/07/12 | 1,532 | 1,532 | 1,507 | 1,507 | 36,000 |
| 2002/07/11 | 1,547 | 1,547 | 1,501 | 1,509 | 44,000 |
| 2002/07/10 | 1,559 | 1,559 | 1,520 | 1,526 | 51,000 |
| 2002/07/09 | 1,520 | 1,562 | 1,513 | 1,562 | 34,000 |
| 2002/07/08 | 1,530 | 1,533 | 1,501 | 1,501 | 31,000 |
| 2002/07/05 | 1,495 | 1,530 | 1,495 | 1,527 | 46,000 |
| 2002/07/04 | 1,495 | 1,523 | 1,495 | 1,510 | 32,000 |
| 2002/07/03 | 1,463 | 1,517 | 1,452 | 1,511 | 315,000 |
| 2002/07/02 | 1,505 | 1,507 | 1,480 | 1,494 | 176,000 |
| 2002/07/01 | 1,595 | 1,599 | 1,512 | 1,515 | 98,000 |
| 2002/06/28 | 1,511 | 1,551 | 1,505 | 1,505 | 130,000 |
| 2002/06/27 | 1,534 | 1,542 | 1,518 | 1,518 | 63,000 |
| 2002/06/26 | 1,541 | 1,550 | 1,531 | 1,532 | 96,000 |
| 2002/06/25 | 1,562 | 1,569 | 1,561 | 1,569 | 75,000 |
| 2002/06/24 | 1,562 | 1,565 | 1,556 | 1,563 | 73,000 |
| 2002/06/21 | 1,610 | 1,614 | 1,580 | 1,580 | 92,000 |
| 2002/06/20 | 1,640 | 1,640 | 1,619 | 1,621 | 68,000 |
| 2002/06/19 | 1,638 | 1,638 | 1,621 | 1,621 | 57,000 |
| 2002/06/18 | 1,666 | 1,666 | 1,645 | 1,645 | 81,000 |
| 2002/06/17 | 1,650 | 1,650 | 1,640 | 1,642 | 178,000 |
| 2002/06/14 | 1,651 | 1,657 | 1,650 | 1,652 | 203,000 |
| 2002/06/13 | 1,679 | 1,680 | 1,674 | 1,680 | 110,000 |
| 2002/06/12 | 1,685 | 1,685 | 1,682 | 1,684 | 66,000 |
| 2002/06/11 | 1,679 | 1,689 | 1,679 | 1,686 | 93,000 |
| 2002/06/10 | 1,669 | 1,683 | 1,668 | 1,668 | 95,000 |
| 2002/06/07 | 1,669 | 1,676 | 1,665 | 1,668 | 88,000 |
| 2002/06/06 | 1,680 | 1,680 | 1,663 | 1,670 | 102,000 |
| 2002/06/05 | 1,654 | 1,667 | 1,654 | 1,663 | 100,000 |
| 2002/06/04 | 1,650 | 1,660 | 1,645 | 1,654 | 124,000 |
| 2002/06/03 | 1,645 | 1,661 | 1,645 | 1,660 | 131,000 |
| 2002/05/31 | 1,651 | 1,658 | 1,645 | 1,645 | 71,000 |
| 2002/05/30 | 1,655 | 1,659 | 1,650 | 1,651 | 92,000 |
| 2002/05/29 | 1,669 | 1,669 | 1,657 | 1,659 | 61,000 |
| 2002/05/28 | 1,670 | 1,673 | 1,660 | 1,670 | 206,000 |
| 2002/05/27 | 1,651 | 1,672 | 1,651 | 1,670 | 158,000 |
| 2002/05/24 | 1,690 | 1,690 | 1,668 | 1,679 | 112,000 |
| 2002/05/23 | 1,676 | 1,680 | 1,669 | 1,671 | 206,000 |
| 2002/05/22 | 1,663 | 1,678 | 1,660 | 1,674 | 238,000 |
| 2002/05/21 | 1,690 | 1,698 | 1,659 | 1,665 | 377,000 |
| 2002/05/20 | 1,767 | 1,767 | 1,750 | 1,750 | 80,000 |
| 2002/05/17 | 1,786 | 1,786 | 1,760 | 1,763 | 40,000 |
| 2002/05/16 | 1,767 | 1,789 | 1,761 | 1,786 | 24,000 |
| 2002/05/15 | 1,769 | 1,769 | 1,760 | 1,760 | 33,000 |
| 2002/05/14 | 1,799 | 1,799 | 1,750 | 1,756 | 45,000 |
| 2002/05/13 | 1,765 | 1,783 | 1,760 | 1,783 | 41,000 |
| 2002/05/10 | 1,762 | 1,767 | 1,760 | 1,765 | 35,000 |
| 2002/05/09 | 1,780 | 1,780 | 1,762 | 1,762 | 17,000 |
| 2002/05/08 | 1,759 | 1,765 | 1,759 | 1,760 | 43,000 |
| 2002/05/07 | 1,760 | 1,764 | 1,755 | 1,759 | 66,000 |
| 2002/05/02 | 1,766 | 1,770 | 1,765 | 1,765 | 51,000 |
| 2002/05/01 | 1,765 | 1,771 | 1,760 | 1,765 | 77,000 |
| 2002/04/30 | 1,795 | 1,796 | 1,766 | 1,766 | 47,000 |
| 2002/04/26 | 1,765 | 1,766 | 1,764 | 1,765 | 35,000 |
| 2002/04/25 | 1,770 | 1,795 | 1,765 | 1,785 | 50,000 |
| 2002/04/24 | 1,765 | 1,774 | 1,765 | 1,770 | 50,000 |
| 2002/04/23 | 1,764 | 1,773 | 1,763 | 1,765 | 182,000 |
| 2002/04/22 | 1,789 | 1,790 | 1,779 | 1,783 | 35,000 |
| 2002/04/19 | 1,770 | 1,796 | 1,765 | 1,796 | 50,000 |
| 2002/04/18 | 1,770 | 1,800 | 1,770 | 1,784 | 68,000 |
| 2002/04/17 | 1,790 | 1,794 | 1,790 | 1,790 | 45,000 |
| 2002/04/16 | 1,800 | 1,805 | 1,792 | 1,795 | 65,000 |
| 2002/04/15 | 1,823 | 1,825 | 1,801 | 1,809 | 50,000 |
| 2002/04/12 | 1,837 | 1,837 | 1,818 | 1,823 | 49,000 |
| 2002/04/11 | 1,845 | 1,850 | 1,824 | 1,845 | 64,000 |
| 2002/04/10 | 1,829 | 1,850 | 1,829 | 1,849 | 97,000 |
| 2002/04/09 | 1,820 | 1,827 | 1,820 | 1,827 | 26,000 |
| 2002/04/08 | 1,819 | 1,827 | 1,815 | 1,823 | 41,000 |
| 2002/04/05 | 1,820 | 1,824 | 1,800 | 1,816 | 43,000 |
| 2002/04/04 | 1,790 | 1,820 | 1,790 | 1,808 | 37,000 |
| 2002/04/03 | 1,771 | 1,819 | 1,771 | 1,816 | 48,000 |
| 2002/04/02 | 1,860 | 1,860 | 1,770 | 1,770 | 56,000 |
| 2002/04/01 | 1,849 | 1,864 | 1,833 | 1,864 | 59,000 |
| 2002/03/29 | 1,851 | 1,865 | 1,843 | 1,860 | 50,000 |
| 2002/03/28 | 1,838 | 1,845 | 1,827 | 1,840 | 87,000 |
| 2002/03/27 | 1,840 | 1,850 | 1,800 | 1,800 | 112,000 |
| 2002/03/26 | 1,838 | 1,850 | 1,823 | 1,849 | 119,000 |
| 2002/03/25 | 1,820 | 1,830 | 1,802 | 1,830 | 120,000 |
| 2002/03/22 | 1,790 | 1,819 | 1,785 | 1,805 | 142,000 |
| 2002/03/20 | 1,776 | 1,780 | 1,751 | 1,780 | 213,000 |
| 2002/03/19 | 1,746 | 1,776 | 1,733 | 1,776 | 83,000 |
| 2002/03/18 | 1,778 | 1,778 | 1,742 | 1,747 | 79,000 |
| 2002/03/15 | 1,725 | 1,739 | 1,711 | 1,733 | 74,000 |
| 2002/03/14 | 1,680 | 1,709 | 1,675 | 1,695 | 95,000 |
| 2002/03/13 | 1,700 | 1,706 | 1,680 | 1,680 | 190,000 |
| 2002/03/12 | 1,720 | 1,720 | 1,700 | 1,711 | 142,000 |
| 2002/03/11 | 1,707 | 1,740 | 1,706 | 1,720 | 102,000 |
| 2002/03/08 | 1,711 | 1,720 | 1,705 | 1,705 | 244,000 |
| 2002/03/07 | 1,722 | 1,735 | 1,720 | 1,725 | 156,000 |
| 2002/03/06 | 1,723 | 1,743 | 1,720 | 1,720 | 65,000 |
| 2002/03/05 | 1,723 | 1,732 | 1,710 | 1,710 | 99,000 |
| 2002/03/04 | 1,751 | 1,770 | 1,719 | 1,720 | 204,000 |
| 2002/03/01 | 1,740 | 1,770 | 1,730 | 1,750 | 67,000 |
| 2002/02/28 | 1,799 | 1,800 | 1,725 | 1,750 | 73,000 |
| 2002/02/27 | 1,747 | 1,780 | 1,729 | 1,780 | 49,000 |
| 2002/02/26 | 1,734 | 1,747 | 1,727 | 1,747 | 13,000 |
| 2002/02/25 | 1,761 | 1,770 | 1,720 | 1,720 | 21,000 |
| 2002/02/22 | 1,784 | 1,784 | 1,761 | 1,761 | 11,000 |
| 2002/02/21 | 1,728 | 1,782 | 1,720 | 1,760 | 47,000 |
| 2002/02/20 | 1,728 | 1,751 | 1,712 | 1,728 | 61,000 |
| 2002/02/19 | 1,730 | 1,730 | 1,720 | 1,728 | 65,000 |
| 2002/02/18 | 1,810 | 1,810 | 1,730 | 1,730 | 92,000 |
| 2002/02/15 | 1,785 | 1,839 | 1,761 | 1,836 | 82,000 |
| 2002/02/14 | 1,761 | 1,800 | 1,740 | 1,760 | 67,000 |
| 2002/02/13 | 1,801 | 1,808 | 1,755 | 1,755 | 24,000 |
| 2002/02/12 | 1,827 | 1,827 | 1,773 | 1,800 | 22,000 |
| 2002/02/08 | 1,750 | 1,767 | 1,750 | 1,767 | 45,000 |
| 2002/02/07 | 1,750 | 1,775 | 1,749 | 1,754 | 46,000 |
| 2002/02/06 | 1,762 | 1,805 | 1,750 | 1,788 | 26,000 |
| 2002/02/05 | 1,808 | 1,826 | 1,750 | 1,763 | 35,000 |
| 2002/02/04 | 1,839 | 1,839 | 1,830 | 1,838 | 18,000 |
| 2002/02/01 | 1,795 | 1,795 | 1,750 | 1,786 | 42,000 |
| 2002/01/31 | 1,890 | 1,890 | 1,795 | 1,795 | 23,000 |
| 2002/01/30 | 1,820 | 1,841 | 1,820 | 1,841 | 21,000 |
| 2002/01/29 | 1,820 | 1,820 | 1,790 | 1,790 | 11,000 |
| 2002/01/28 | 1,851 | 1,852 | 1,830 | 1,830 | 21,000 |
| 2002/01/25 | 1,880 | 1,880 | 1,815 | 1,870 | 77,000 |
| 2002/01/24 | 1,850 | 1,884 | 1,850 | 1,884 | 20,000 |
| 2002/01/23 | 1,850 | 1,883 | 1,850 | 1,854 | 37,000 |
| 2002/01/22 | 1,920 | 1,920 | 1,850 | 1,850 | 27,000 |
| 2002/01/21 | 1,900 | 1,910 | 1,895 | 1,910 | 42,000 |
| 2002/01/18 | 1,865 | 1,887 | 1,835 | 1,887 | 83,000 |
| 2002/01/17 | 1,889 | 1,889 | 1,865 | 1,865 | 19,000 |
| 2002/01/16 | 1,815 | 1,880 | 1,815 | 1,860 | 24,000 |
| 2002/01/15 | 1,854 | 1,873 | 1,820 | 1,821 | 29,000 |
| 2002/01/11 | 1,870 | 1,873 | 1,851 | 1,854 | 74,000 |
| 2002/01/10 | 1,910 | 1,910 | 1,855 | 1,869 | 52,000 |
| 2002/01/09 | 1,851 | 1,870 | 1,850 | 1,850 | 26,000 |
| 2002/01/08 | 1,891 | 1,940 | 1,850 | 1,851 | 64,000 |
| 2002/01/07 | 1,881 | 1,911 | 1,850 | 1,889 | 73,000 |
| 2002/01/04 | 1,883 | 1,883 | 1,850 | 1,851 | 27,000 |