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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,951 | 1,985 | 1,951 | 1,979 | 25,000 |
| 2003/12/29 | 1,923 | 1,976 | 1,923 | 1,976 | 41,000 |
| 2003/12/26 | 1,932 | 1,985 | 1,921 | 1,953 | 43,000 |
| 2003/12/25 | 1,950 | 1,950 | 1,910 | 1,932 | 66,000 |
| 2003/12/24 | 1,961 | 1,962 | 1,943 | 1,950 | 179,000 |
| 2003/12/22 | 1,956 | 1,967 | 1,947 | 1,962 | 90,000 |
| 2003/12/19 | 1,955 | 1,956 | 1,942 | 1,956 | 153,000 |
| 2003/12/18 | 1,938 | 1,955 | 1,920 | 1,955 | 110,000 |
| 2003/12/17 | 1,919 | 1,927 | 1,880 | 1,927 | 112,000 |
| 2003/12/16 | 1,937 | 1,937 | 1,902 | 1,910 | 65,000 |
| 2003/12/15 | 1,959 | 1,959 | 1,885 | 1,917 | 86,000 |
| 2003/12/12 | 1,900 | 1,905 | 1,870 | 1,899 | 152,000 |
| 2003/12/11 | 1,893 | 1,907 | 1,879 | 1,887 | 87,000 |
| 2003/12/10 | 1,902 | 1,913 | 1,867 | 1,892 | 118,000 |
| 2003/12/09 | 1,900 | 1,926 | 1,876 | 1,902 | 117,000 |
| 2003/12/08 | 1,901 | 1,901 | 1,865 | 1,870 | 98,000 |
| 2003/12/05 | 1,926 | 1,926 | 1,875 | 1,900 | 193,000 |
| 2003/12/04 | 1,936 | 1,942 | 1,925 | 1,926 | 166,000 |
| 2003/12/03 | 1,950 | 1,965 | 1,942 | 1,945 | 127,000 |
| 2003/12/02 | 1,992 | 1,992 | 1,955 | 1,968 | 144,000 |
| 2003/12/01 | 2,010 | 2,010 | 1,981 | 1,992 | 223,000 |
| 2003/11/28 | 1,975 | 2,075 | 1,960 | 2,005 | 307,000 |
| 2003/11/27 | 1,950 | 1,975 | 1,930 | 1,975 | 91,000 |
| 2003/11/26 | 1,914 | 1,962 | 1,910 | 1,950 | 124,000 |
| 2003/11/25 | 1,888 | 1,920 | 1,880 | 1,912 | 169,000 |
| 2003/11/21 | 1,822 | 1,863 | 1,802 | 1,840 | 181,000 |
| 2003/11/20 | 1,799 | 1,843 | 1,795 | 1,823 | 110,000 |
| 2003/11/19 | 1,805 | 1,815 | 1,789 | 1,810 | 81,000 |
| 2003/11/18 | 1,798 | 1,811 | 1,789 | 1,805 | 193,000 |
| 2003/11/17 | 1,761 | 1,798 | 1,761 | 1,794 | 164,000 |
| 2003/11/14 | 1,790 | 1,805 | 1,770 | 1,791 | 136,000 |
| 2003/11/13 | 1,760 | 1,778 | 1,752 | 1,778 | 181,000 |
| 2003/11/12 | 1,709 | 1,723 | 1,708 | 1,713 | 126,000 |
| 2003/11/11 | 1,714 | 1,714 | 1,652 | 1,695 | 187,000 |
| 2003/11/10 | 1,722 | 1,783 | 1,722 | 1,735 | 118,000 |
| 2003/11/07 | 1,743 | 1,769 | 1,721 | 1,749 | 57,000 |
| 2003/11/06 | 1,794 | 1,794 | 1,737 | 1,743 | 35,000 |
| 2003/11/05 | 1,794 | 1,795 | 1,785 | 1,795 | 69,000 |
| 2003/11/04 | 1,769 | 1,793 | 1,747 | 1,790 | 88,000 |
| 2003/10/31 | 1,737 | 1,760 | 1,723 | 1,746 | 63,000 |
| 2003/10/30 | 1,735 | 1,765 | 1,730 | 1,736 | 63,000 |
| 2003/10/29 | 1,715 | 1,779 | 1,715 | 1,759 | 115,000 |
| 2003/10/28 | 1,751 | 1,751 | 1,705 | 1,714 | 66,000 |
| 2003/10/27 | 1,750 | 1,765 | 1,740 | 1,750 | 133,000 |
| 2003/10/24 | 1,714 | 1,714 | 1,684 | 1,702 | 110,000 |
| 2003/10/23 | 1,682 | 1,690 | 1,675 | 1,684 | 127,000 |
| 2003/10/22 | 1,721 | 1,727 | 1,682 | 1,682 | 72,000 |
| 2003/10/21 | 1,747 | 1,747 | 1,718 | 1,720 | 90,000 |
| 2003/10/20 | 1,746 | 1,746 | 1,730 | 1,738 | 173,000 |
| 2003/10/17 | 1,746 | 1,748 | 1,739 | 1,748 | 101,000 |
| 2003/10/16 | 1,735 | 1,746 | 1,728 | 1,742 | 100,000 |
| 2003/10/15 | 1,749 | 1,749 | 1,711 | 1,711 | 72,000 |
| 2003/10/14 | 1,745 | 1,745 | 1,709 | 1,728 | 41,000 |
| 2003/10/10 | 1,707 | 1,733 | 1,700 | 1,729 | 64,000 |
| 2003/10/09 | 1,704 | 1,718 | 1,700 | 1,707 | 16,000 |
| 2003/10/08 | 1,705 | 1,731 | 1,693 | 1,703 | 53,000 |
| 2003/10/07 | 1,712 | 1,735 | 1,710 | 1,735 | 64,000 |
| 2003/10/06 | 1,716 | 1,721 | 1,714 | 1,717 | 95,000 |
| 2003/10/03 | 1,680 | 1,724 | 1,680 | 1,716 | 60,000 |
| 2003/10/02 | 1,700 | 1,715 | 1,685 | 1,698 | 64,000 |
| 2003/10/01 | 1,680 | 1,698 | 1,657 | 1,685 | 81,000 |
| 2003/09/30 | 1,705 | 1,705 | 1,646 | 1,650 | 40,000 |
| 2003/09/29 | 1,655 | 1,665 | 1,645 | 1,645 | 85,000 |
| 2003/09/26 | 1,645 | 1,665 | 1,645 | 1,663 | 47,000 |
| 2003/09/25 | 1,695 | 1,701 | 1,656 | 1,675 | 51,000 |
| 2003/09/24 | 1,700 | 1,700 | 1,666 | 1,695 | 92,000 |
| 2003/09/22 | 1,715 | 1,715 | 1,645 | 1,653 | 126,000 |
| 2003/09/19 | 1,658 | 1,725 | 1,658 | 1,685 | 82,000 |
| 2003/09/18 | 1,651 | 1,665 | 1,650 | 1,655 | 174,000 |
| 2003/09/17 | 1,717 | 1,723 | 1,681 | 1,681 | 93,000 |
| 2003/09/16 | 1,719 | 1,724 | 1,708 | 1,717 | 74,000 |
| 2003/09/12 | 1,700 | 1,720 | 1,700 | 1,719 | 138,000 |
| 2003/09/11 | 1,706 | 1,713 | 1,699 | 1,699 | 97,000 |
| 2003/09/10 | 1,715 | 1,724 | 1,705 | 1,705 | 99,000 |
| 2003/09/09 | 1,675 | 1,723 | 1,670 | 1,715 | 188,000 |
| 2003/09/08 | 1,670 | 1,700 | 1,670 | 1,675 | 141,000 |
| 2003/09/05 | 1,645 | 1,689 | 1,624 | 1,670 | 233,000 |
| 2003/09/04 | 1,578 | 1,633 | 1,575 | 1,615 | 223,000 |
| 2003/09/03 | 1,590 | 1,590 | 1,552 | 1,571 | 121,000 |
| 2003/09/02 | 1,564 | 1,575 | 1,550 | 1,568 | 205,000 |
| 2003/09/01 | 1,563 | 1,566 | 1,534 | 1,556 | 90,000 |
| 2003/08/29 | 1,537 | 1,564 | 1,530 | 1,533 | 142,000 |
| 2003/08/28 | 1,553 | 1,560 | 1,499 | 1,537 | 223,000 |
| 2003/08/27 | 1,604 | 1,604 | 1,558 | 1,563 | 164,000 |
| 2003/08/26 | 1,614 | 1,619 | 1,610 | 1,612 | 120,000 |
| 2003/08/25 | 1,629 | 1,645 | 1,613 | 1,619 | 100,000 |
| 2003/08/22 | 1,645 | 1,645 | 1,614 | 1,614 | 82,000 |
| 2003/08/21 | 1,610 | 1,630 | 1,610 | 1,629 | 179,000 |
| 2003/08/20 | 1,629 | 1,630 | 1,603 | 1,610 | 91,000 |
| 2003/08/19 | 1,637 | 1,637 | 1,611 | 1,629 | 78,000 |
| 2003/08/18 | 1,626 | 1,634 | 1,605 | 1,610 | 54,000 |
| 2003/08/15 | 1,640 | 1,640 | 1,611 | 1,612 | 62,000 |
| 2003/08/14 | 1,617 | 1,617 | 1,596 | 1,611 | 109,000 |
| 2003/08/13 | 1,613 | 1,630 | 1,600 | 1,614 | 136,000 |
| 2003/08/12 | 1,623 | 1,630 | 1,612 | 1,616 | 226,000 |
| 2003/08/11 | 1,615 | 1,644 | 1,613 | 1,622 | 67,000 |
| 2003/08/08 | 1,622 | 1,647 | 1,613 | 1,613 | 59,000 |
| 2003/08/07 | 1,615 | 1,628 | 1,611 | 1,613 | 88,000 |
| 2003/08/06 | 1,637 | 1,658 | 1,627 | 1,645 | 92,000 |
| 2003/08/05 | 1,680 | 1,684 | 1,665 | 1,667 | 63,000 |
| 2003/08/04 | 1,680 | 1,696 | 1,667 | 1,684 | 97,000 |
| 2003/08/01 | 1,703 | 1,739 | 1,701 | 1,704 | 79,000 |
| 2003/07/31 | 1,757 | 1,768 | 1,732 | 1,733 | 57,000 |
| 2003/07/30 | 1,751 | 1,781 | 1,751 | 1,755 | 50,000 |
| 2003/07/29 | 1,790 | 1,813 | 1,780 | 1,780 | 96,000 |
| 2003/07/28 | 1,776 | 1,780 | 1,753 | 1,770 | 105,000 |
| 2003/07/25 | 1,782 | 1,794 | 1,775 | 1,775 | 88,000 |
| 2003/07/24 | 1,743 | 1,768 | 1,735 | 1,751 | 118,000 |
| 2003/07/23 | 1,801 | 1,806 | 1,767 | 1,772 | 92,000 |
| 2003/07/22 | 1,818 | 1,818 | 1,794 | 1,799 | 92,000 |
| 2003/07/18 | 1,798 | 1,823 | 1,798 | 1,811 | 149,000 |
| 2003/07/17 | 1,800 | 1,808 | 1,790 | 1,791 | 67,000 |
| 2003/07/16 | 1,820 | 1,820 | 1,791 | 1,799 | 77,000 |
| 2003/07/15 | 1,834 | 1,840 | 1,815 | 1,819 | 141,000 |
| 2003/07/14 | 1,760 | 1,808 | 1,760 | 1,774 | 103,000 |
| 2003/07/11 | 1,819 | 1,820 | 1,782 | 1,800 | 107,000 |
| 2003/07/10 | 1,785 | 1,854 | 1,784 | 1,828 | 280,000 |
| 2003/07/09 | 1,741 | 1,784 | 1,741 | 1,784 | 101,000 |
| 2003/07/08 | 1,762 | 1,790 | 1,761 | 1,762 | 99,000 |
| 2003/07/07 | 1,765 | 1,766 | 1,735 | 1,758 | 101,000 |
| 2003/07/04 | 1,726 | 1,765 | 1,725 | 1,765 | 215,000 |
| 2003/07/03 | 1,740 | 1,770 | 1,708 | 1,728 | 149,000 |
| 2003/07/02 | 1,774 | 1,774 | 1,701 | 1,737 | 165,000 |
| 2003/07/01 | 1,724 | 1,758 | 1,702 | 1,750 | 218,000 |
| 2003/06/30 | 1,628 | 1,653 | 1,628 | 1,634 | 109,000 |
| 2003/06/27 | 1,575 | 1,638 | 1,575 | 1,627 | 347,000 |
| 2003/06/26 | 1,560 | 1,568 | 1,540 | 1,548 | 134,000 |
| 2003/06/25 | 1,560 | 1,568 | 1,550 | 1,553 | 118,000 |
| 2003/06/24 | 1,541 | 1,568 | 1,541 | 1,550 | 143,000 |
| 2003/06/23 | 1,552 | 1,560 | 1,531 | 1,541 | 124,000 |
| 2003/06/20 | 1,520 | 1,573 | 1,518 | 1,552 | 155,000 |
| 2003/06/19 | 1,530 | 1,538 | 1,520 | 1,520 | 116,000 |
| 2003/06/18 | 1,513 | 1,529 | 1,512 | 1,523 | 68,000 |
| 2003/06/17 | 1,511 | 1,528 | 1,510 | 1,512 | 104,000 |
| 2003/06/16 | 1,500 | 1,509 | 1,490 | 1,509 | 84,000 |
| 2003/06/13 | 1,496 | 1,510 | 1,491 | 1,491 | 148,000 |
| 2003/06/12 | 1,525 | 1,525 | 1,512 | 1,524 | 105,000 |
| 2003/06/11 | 1,500 | 1,538 | 1,499 | 1,506 | 103,000 |
| 2003/06/10 | 1,489 | 1,490 | 1,462 | 1,490 | 99,000 |
| 2003/06/09 | 1,460 | 1,490 | 1,457 | 1,470 | 148,000 |
| 2003/06/06 | 1,477 | 1,500 | 1,457 | 1,490 | 86,000 |
| 2003/06/05 | 1,485 | 1,526 | 1,484 | 1,507 | 132,000 |
| 2003/06/04 | 1,476 | 1,477 | 1,457 | 1,465 | 53,000 |
| 2003/06/03 | 1,500 | 1,500 | 1,473 | 1,476 | 60,000 |
| 2003/06/02 | 1,531 | 1,533 | 1,500 | 1,500 | 129,000 |
| 2003/05/30 | 1,510 | 1,528 | 1,481 | 1,500 | 110,000 |
| 2003/05/29 | 1,421 | 1,504 | 1,421 | 1,492 | 377,000 |
| 2003/05/28 | 1,380 | 1,430 | 1,380 | 1,401 | 234,000 |
| 2003/05/27 | 1,400 | 1,403 | 1,363 | 1,369 | 142,000 |
| 2003/05/26 | 1,367 | 1,396 | 1,366 | 1,393 | 226,000 |
| 2003/05/23 | 1,371 | 1,371 | 1,360 | 1,364 | 90,000 |
| 2003/05/22 | 1,381 | 1,382 | 1,365 | 1,367 | 86,000 |
| 2003/05/21 | 1,400 | 1,402 | 1,380 | 1,385 | 104,000 |
| 2003/05/20 | 1,427 | 1,427 | 1,407 | 1,410 | 121,000 |
| 2003/05/19 | 1,429 | 1,430 | 1,409 | 1,417 | 131,000 |
| 2003/05/16 | 1,430 | 1,445 | 1,429 | 1,429 | 76,000 |
| 2003/05/15 | 1,445 | 1,450 | 1,436 | 1,448 | 82,000 |
| 2003/05/14 | 1,463 | 1,463 | 1,435 | 1,443 | 42,000 |
| 2003/05/13 | 1,421 | 1,444 | 1,415 | 1,443 | 49,000 |
| 2003/05/12 | 1,410 | 1,415 | 1,406 | 1,407 | 46,000 |
| 2003/05/09 | 1,400 | 1,410 | 1,390 | 1,410 | 49,000 |
| 2003/05/08 | 1,414 | 1,417 | 1,400 | 1,400 | 43,000 |
| 2003/05/07 | 1,426 | 1,432 | 1,415 | 1,415 | 17,000 |
| 2003/05/06 | 1,444 | 1,444 | 1,418 | 1,418 | 29,000 |
| 2003/05/02 | 1,442 | 1,445 | 1,435 | 1,445 | 76,000 |
| 2003/05/01 | 1,400 | 1,419 | 1,400 | 1,412 | 77,000 |
| 2003/04/30 | 1,404 | 1,410 | 1,395 | 1,395 | 68,000 |
| 2003/04/28 | 1,400 | 1,421 | 1,400 | 1,414 | 45,000 |
| 2003/04/25 | 1,443 | 1,443 | 1,420 | 1,420 | 47,000 |
| 2003/04/24 | 1,445 | 1,455 | 1,443 | 1,443 | 36,000 |
| 2003/04/23 | 1,448 | 1,455 | 1,448 | 1,455 | 28,000 |
| 2003/04/22 | 1,461 | 1,466 | 1,457 | 1,460 | 47,000 |
| 2003/04/21 | 1,474 | 1,474 | 1,450 | 1,461 | 31,000 |
| 2003/04/18 | 1,484 | 1,484 | 1,466 | 1,474 | 48,000 |
| 2003/04/17 | 1,452 | 1,472 | 1,452 | 1,457 | 33,000 |
| 2003/04/16 | 1,460 | 1,476 | 1,448 | 1,449 | 57,000 |
| 2003/04/15 | 1,444 | 1,478 | 1,442 | 1,471 | 75,000 |
| 2003/04/14 | 1,443 | 1,459 | 1,437 | 1,443 | 62,000 |
| 2003/04/11 | 1,468 | 1,483 | 1,450 | 1,463 | 56,000 |
| 2003/04/10 | 1,508 | 1,508 | 1,488 | 1,488 | 38,000 |
| 2003/04/09 | 1,519 | 1,519 | 1,502 | 1,514 | 37,000 |
| 2003/04/08 | 1,527 | 1,532 | 1,500 | 1,508 | 54,000 |
| 2003/04/07 | 1,486 | 1,507 | 1,486 | 1,507 | 27,000 |
| 2003/04/04 | 1,481 | 1,491 | 1,481 | 1,485 | 43,000 |
| 2003/04/03 | 1,471 | 1,494 | 1,471 | 1,481 | 52,000 |
| 2003/04/02 | 1,540 | 1,540 | 1,484 | 1,490 | 36,000 |
| 2003/04/01 | 1,491 | 1,494 | 1,489 | 1,490 | 61,000 |
| 2003/03/31 | 1,576 | 1,576 | 1,489 | 1,499 | 87,000 |
| 2003/03/28 | 1,550 | 1,550 | 1,537 | 1,546 | 108,000 |
| 2003/03/27 | 1,545 | 1,559 | 1,540 | 1,544 | 74,000 |
| 2003/03/26 | 1,545 | 1,560 | 1,542 | 1,560 | 144,000 |
| 2003/03/25 | 1,586 | 1,595 | 1,560 | 1,578 | 44,000 |
| 2003/03/24 | 1,574 | 1,598 | 1,574 | 1,585 | 97,000 |
| 2003/03/20 | 1,531 | 1,552 | 1,531 | 1,543 | 72,000 |
| 2003/03/19 | 1,551 | 1,551 | 1,527 | 1,530 | 74,000 |
| 2003/03/18 | 1,555 | 1,565 | 1,551 | 1,551 | 53,000 |
| 2003/03/17 | 1,563 | 1,563 | 1,551 | 1,551 | 58,000 |
| 2003/03/14 | 1,549 | 1,568 | 1,537 | 1,563 | 173,000 |
| 2003/03/13 | 1,592 | 1,592 | 1,579 | 1,579 | 31,000 |
| 2003/03/12 | 1,591 | 1,600 | 1,580 | 1,592 | 79,000 |
| 2003/03/11 | 1,603 | 1,603 | 1,591 | 1,591 | 77,000 |
| 2003/03/10 | 1,600 | 1,610 | 1,600 | 1,603 | 50,000 |
| 2003/03/07 | 1,573 | 1,600 | 1,568 | 1,587 | 73,000 |
| 2003/03/06 | 1,569 | 1,580 | 1,569 | 1,572 | 38,000 |
| 2003/03/05 | 1,610 | 1,610 | 1,597 | 1,597 | 35,000 |
| 2003/03/04 | 1,611 | 1,621 | 1,603 | 1,610 | 68,000 |
| 2003/03/03 | 1,571 | 1,590 | 1,570 | 1,581 | 32,000 |
| 2003/02/28 | 1,558 | 1,572 | 1,557 | 1,564 | 30,000 |
| 2003/02/27 | 1,552 | 1,590 | 1,552 | 1,588 | 39,000 |
| 2003/02/26 | 1,560 | 1,568 | 1,551 | 1,551 | 22,000 |
| 2003/02/25 | 1,589 | 1,594 | 1,562 | 1,568 | 62,000 |
| 2003/02/24 | 1,599 | 1,600 | 1,586 | 1,586 | 20,000 |
| 2003/02/21 | 1,590 | 1,600 | 1,586 | 1,599 | 72,000 |
| 2003/02/20 | 1,602 | 1,616 | 1,600 | 1,610 | 74,000 |
| 2003/02/19 | 1,645 | 1,645 | 1,607 | 1,607 | 33,000 |
| 2003/02/18 | 1,636 | 1,636 | 1,599 | 1,615 | 79,000 |
| 2003/02/17 | 1,616 | 1,621 | 1,605 | 1,606 | 57,000 |
| 2003/02/14 | 1,632 | 1,636 | 1,615 | 1,615 | 59,000 |
| 2003/02/13 | 1,660 | 1,661 | 1,633 | 1,635 | 106,000 |
| 2003/02/12 | 1,655 | 1,655 | 1,640 | 1,647 | 123,000 |
| 2003/02/10 | 1,671 | 1,671 | 1,635 | 1,635 | 58,000 |
| 2003/02/07 | 1,643 | 1,650 | 1,641 | 1,641 | 84,000 |
| 2003/02/06 | 1,652 | 1,675 | 1,642 | 1,642 | 145,000 |
| 2003/02/05 | 1,658 | 1,662 | 1,651 | 1,651 | 156,000 |
| 2003/02/04 | 1,666 | 1,693 | 1,666 | 1,667 | 73,000 |
| 2003/02/03 | 1,679 | 1,679 | 1,657 | 1,659 | 85,000 |
| 2003/01/31 | 1,666 | 1,684 | 1,665 | 1,680 | 151,000 |
| 2003/01/30 | 1,675 | 1,682 | 1,651 | 1,652 | 52,000 |
| 2003/01/29 | 1,711 | 1,713 | 1,671 | 1,672 | 71,000 |
| 2003/01/28 | 1,700 | 1,710 | 1,698 | 1,710 | 80,000 |
| 2003/01/27 | 1,669 | 1,699 | 1,669 | 1,680 | 86,000 |
| 2003/01/24 | 1,720 | 1,720 | 1,669 | 1,669 | 143,000 |
| 2003/01/23 | 1,730 | 1,730 | 1,659 | 1,671 | 272,000 |
| 2003/01/22 | 1,823 | 1,823 | 1,764 | 1,768 | 87,000 |
| 2003/01/21 | 1,773 | 1,823 | 1,773 | 1,823 | 168,000 |
| 2003/01/20 | 1,760 | 1,772 | 1,754 | 1,772 | 93,000 |
| 2003/01/17 | 1,744 | 1,764 | 1,743 | 1,759 | 77,000 |
| 2003/01/16 | 1,735 | 1,743 | 1,730 | 1,743 | 48,000 |
| 2003/01/15 | 1,735 | 1,735 | 1,727 | 1,735 | 155,000 |
| 2003/01/14 | 1,680 | 1,715 | 1,680 | 1,713 | 86,000 |
| 2003/01/10 | 1,700 | 1,705 | 1,680 | 1,700 | 118,000 |
| 2003/01/09 | 1,706 | 1,706 | 1,663 | 1,690 | 98,000 |
| 2003/01/08 | 1,728 | 1,738 | 1,720 | 1,720 | 47,000 |
| 2003/01/07 | 1,769 | 1,769 | 1,721 | 1,729 | 110,000 |
| 2003/01/06 | 1,690 | 1,755 | 1,690 | 1,755 | 48,000 |