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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,615 | 1,615 | 1,596 | 1,596 | 42,500 |
| 2010/12/29 | 1,604 | 1,613 | 1,600 | 1,613 | 50,700 |
| 2010/12/28 | 1,589 | 1,606 | 1,585 | 1,604 | 59,300 |
| 2010/12/27 | 1,586 | 1,597 | 1,576 | 1,589 | 126,800 |
| 2010/12/24 | 1,600 | 1,607 | 1,589 | 1,594 | 88,700 |
| 2010/12/22 | 1,625 | 1,628 | 1,589 | 1,599 | 159,400 |
| 2010/12/21 | 1,615 | 1,630 | 1,615 | 1,621 | 78,700 |
| 2010/12/20 | 1,632 | 1,632 | 1,613 | 1,619 | 75,200 |
| 2010/12/17 | 1,614 | 1,632 | 1,610 | 1,624 | 131,900 |
| 2010/12/16 | 1,627 | 1,627 | 1,610 | 1,613 | 96,300 |
| 2010/12/15 | 1,620 | 1,632 | 1,611 | 1,627 | 142,200 |
| 2010/12/14 | 1,606 | 1,623 | 1,598 | 1,619 | 192,400 |
| 2010/12/13 | 1,560 | 1,587 | 1,553 | 1,584 | 90,300 |
| 2010/12/10 | 1,573 | 1,574 | 1,552 | 1,566 | 144,700 |
| 2010/12/09 | 1,569 | 1,573 | 1,561 | 1,567 | 57,200 |
| 2010/12/08 | 1,552 | 1,575 | 1,550 | 1,566 | 106,600 |
| 2010/12/07 | 1,532 | 1,549 | 1,532 | 1,547 | 112,100 |
| 2010/12/06 | 1,540 | 1,541 | 1,531 | 1,532 | 46,400 |
| 2010/12/03 | 1,543 | 1,545 | 1,528 | 1,535 | 63,600 |
| 2010/12/02 | 1,550 | 1,557 | 1,525 | 1,538 | 130,200 |
| 2010/12/01 | 1,539 | 1,547 | 1,522 | 1,537 | 141,400 |
| 2010/11/30 | 1,562 | 1,568 | 1,520 | 1,520 | 188,700 |
| 2010/11/29 | 1,567 | 1,576 | 1,550 | 1,554 | 101,000 |
| 2010/11/26 | 1,565 | 1,573 | 1,557 | 1,566 | 85,200 |
| 2010/11/25 | 1,577 | 1,577 | 1,541 | 1,566 | 105,600 |
| 2010/11/24 | 1,563 | 1,567 | 1,551 | 1,558 | 75,200 |
| 2010/11/22 | 1,547 | 1,575 | 1,545 | 1,571 | 93,600 |
| 2010/11/19 | 1,550 | 1,554 | 1,534 | 1,546 | 127,200 |
| 2010/11/18 | 1,516 | 1,560 | 1,513 | 1,554 | 178,100 |
| 2010/11/17 | 1,516 | 1,516 | 1,501 | 1,509 | 91,500 |
| 2010/11/16 | 1,519 | 1,523 | 1,507 | 1,516 | 96,800 |
| 2010/11/15 | 1,515 | 1,520 | 1,504 | 1,516 | 87,300 |
| 2010/11/12 | 1,506 | 1,514 | 1,500 | 1,505 | 154,200 |
| 2010/11/11 | 1,533 | 1,535 | 1,504 | 1,513 | 197,900 |
| 2010/11/10 | 1,542 | 1,549 | 1,528 | 1,538 | 133,100 |
| 2010/11/09 | 1,551 | 1,555 | 1,534 | 1,540 | 149,100 |
| 2010/11/08 | 1,540 | 1,571 | 1,533 | 1,558 | 154,900 |
| 2010/11/05 | 1,650 | 1,662 | 1,554 | 1,561 | 353,700 |
| 2010/11/04 | 1,562 | 1,650 | 1,522 | 1,636 | 332,900 |
| 2010/11/02 | 1,542 | 1,565 | 1,523 | 1,557 | 136,300 |
| 2010/11/01 | 1,576 | 1,580 | 1,538 | 1,549 | 157,700 |
| 2010/10/29 | 1,558 | 1,601 | 1,551 | 1,598 | 165,800 |
| 2010/10/28 | 1,560 | 1,583 | 1,555 | 1,570 | 154,300 |
| 2010/10/27 | 1,579 | 1,585 | 1,553 | 1,566 | 124,200 |
| 2010/10/26 | 1,586 | 1,609 | 1,577 | 1,587 | 72,000 |
| 2010/10/25 | 1,605 | 1,607 | 1,583 | 1,587 | 116,900 |
| 2010/10/22 | 1,589 | 1,605 | 1,583 | 1,598 | 49,900 |
| 2010/10/21 | 1,573 | 1,590 | 1,565 | 1,583 | 74,700 |
| 2010/10/20 | 1,599 | 1,600 | 1,560 | 1,585 | 88,000 |
| 2010/10/19 | 1,604 | 1,628 | 1,598 | 1,607 | 65,000 |
| 2010/10/18 | 1,590 | 1,620 | 1,581 | 1,613 | 58,500 |
| 2010/10/15 | 1,615 | 1,615 | 1,589 | 1,589 | 82,600 |
| 2010/10/14 | 1,607 | 1,619 | 1,603 | 1,607 | 64,000 |
| 2010/10/13 | 1,613 | 1,615 | 1,602 | 1,607 | 44,200 |
| 2010/10/12 | 1,652 | 1,652 | 1,600 | 1,605 | 125,800 |
| 2010/10/08 | 1,654 | 1,671 | 1,642 | 1,643 | 87,600 |
| 2010/10/07 | 1,629 | 1,657 | 1,629 | 1,645 | 74,300 |
| 2010/10/06 | 1,627 | 1,633 | 1,614 | 1,627 | 84,200 |
| 2010/10/05 | 1,615 | 1,642 | 1,608 | 1,632 | 141,100 |
| 2010/10/04 | 1,663 | 1,663 | 1,622 | 1,623 | 98,100 |
| 2010/10/01 | 1,624 | 1,661 | 1,619 | 1,656 | 113,000 |
| 2010/09/30 | 1,674 | 1,681 | 1,613 | 1,622 | 113,600 |
| 2010/09/29 | 1,663 | 1,684 | 1,661 | 1,674 | 129,400 |
| 2010/09/28 | 1,655 | 1,685 | 1,655 | 1,668 | 129,700 |
| 2010/09/27 | 1,669 | 1,670 | 1,631 | 1,662 | 159,100 |
| 2010/09/24 | 1,662 | 1,685 | 1,657 | 1,660 | 205,800 |
| 2010/09/22 | 1,662 | 1,677 | 1,654 | 1,661 | 143,400 |
| 2010/09/21 | 1,653 | 1,669 | 1,632 | 1,653 | 267,100 |
| 2010/09/17 | 1,611 | 1,634 | 1,611 | 1,628 | 89,500 |
| 2010/09/16 | 1,625 | 1,631 | 1,605 | 1,611 | 99,900 |
| 2010/09/15 | 1,608 | 1,650 | 1,604 | 1,624 | 110,200 |
| 2010/09/14 | 1,649 | 1,651 | 1,617 | 1,621 | 151,400 |
| 2010/09/13 | 1,657 | 1,677 | 1,654 | 1,657 | 72,200 |
| 2010/09/10 | 1,684 | 1,684 | 1,651 | 1,657 | 104,900 |
| 2010/09/09 | 1,656 | 1,665 | 1,645 | 1,657 | 65,100 |
| 2010/09/08 | 1,662 | 1,667 | 1,641 | 1,656 | 90,200 |
| 2010/09/07 | 1,691 | 1,691 | 1,663 | 1,664 | 86,500 |
| 2010/09/06 | 1,673 | 1,704 | 1,673 | 1,704 | 63,200 |
| 2010/09/03 | 1,679 | 1,689 | 1,668 | 1,672 | 41,100 |
| 2010/09/02 | 1,676 | 1,676 | 1,649 | 1,671 | 66,200 |
| 2010/09/01 | 1,654 | 1,674 | 1,639 | 1,667 | 135,700 |
| 2010/08/31 | 1,694 | 1,694 | 1,649 | 1,654 | 112,600 |
| 2010/08/30 | 1,687 | 1,737 | 1,687 | 1,705 | 151,700 |
| 2010/08/27 | 1,664 | 1,687 | 1,647 | 1,671 | 193,100 |
| 2010/08/26 | 1,648 | 1,665 | 1,639 | 1,665 | 105,100 |
| 2010/08/25 | 1,645 | 1,645 | 1,625 | 1,641 | 104,200 |
| 2010/08/24 | 1,632 | 1,653 | 1,619 | 1,648 | 102,500 |
| 2010/08/23 | 1,617 | 1,637 | 1,607 | 1,632 | 78,700 |
| 2010/08/20 | 1,649 | 1,651 | 1,625 | 1,626 | 142,600 |
| 2010/08/19 | 1,661 | 1,667 | 1,640 | 1,649 | 142,000 |
| 2010/08/18 | 1,650 | 1,662 | 1,641 | 1,660 | 69,800 |
| 2010/08/17 | 1,658 | 1,658 | 1,633 | 1,647 | 63,200 |
| 2010/08/16 | 1,643 | 1,666 | 1,643 | 1,658 | 80,500 |
| 2010/08/13 | 1,636 | 1,649 | 1,626 | 1,642 | 108,600 |
| 2010/08/12 | 1,626 | 1,641 | 1,624 | 1,632 | 113,700 |
| 2010/08/11 | 1,665 | 1,669 | 1,638 | 1,654 | 119,200 |
| 2010/08/10 | 1,678 | 1,678 | 1,662 | 1,663 | 76,800 |
| 2010/08/09 | 1,642 | 1,685 | 1,641 | 1,677 | 134,600 |
| 2010/08/06 | 1,647 | 1,647 | 1,630 | 1,641 | 49,700 |
| 2010/08/05 | 1,640 | 1,654 | 1,632 | 1,646 | 112,300 |
| 2010/08/04 | 1,625 | 1,643 | 1,615 | 1,626 | 110,600 |
| 2010/08/03 | 1,651 | 1,653 | 1,633 | 1,641 | 144,700 |
| 2010/08/02 | 1,655 | 1,671 | 1,647 | 1,660 | 138,300 |
| 2010/07/30 | 1,650 | 1,656 | 1,634 | 1,654 | 167,600 |
| 2010/07/29 | 1,674 | 1,675 | 1,653 | 1,660 | 92,100 |
| 2010/07/28 | 1,669 | 1,683 | 1,661 | 1,674 | 77,400 |
| 2010/07/27 | 1,659 | 1,663 | 1,634 | 1,655 | 96,500 |
| 2010/07/26 | 1,665 | 1,669 | 1,650 | 1,659 | 94,600 |
| 2010/07/23 | 1,680 | 1,680 | 1,643 | 1,653 | 122,700 |
| 2010/07/22 | 1,646 | 1,651 | 1,636 | 1,640 | 82,200 |
| 2010/07/21 | 1,655 | 1,667 | 1,648 | 1,654 | 68,800 |
| 2010/07/20 | 1,637 | 1,670 | 1,626 | 1,652 | 152,700 |
| 2010/07/16 | 1,670 | 1,677 | 1,655 | 1,659 | 149,000 |
| 2010/07/15 | 1,705 | 1,713 | 1,676 | 1,680 | 140,400 |
| 2010/07/14 | 1,703 | 1,712 | 1,685 | 1,704 | 178,900 |
| 2010/07/13 | 1,690 | 1,697 | 1,674 | 1,677 | 182,300 |
| 2010/07/12 | 1,680 | 1,691 | 1,660 | 1,675 | 283,400 |
| 2010/07/09 | 1,730 | 1,733 | 1,702 | 1,708 | 238,200 |
| 2010/07/08 | 1,741 | 1,756 | 1,726 | 1,729 | 237,200 |
| 2010/07/07 | 1,754 | 1,758 | 1,725 | 1,731 | 263,900 |
| 2010/07/06 | 1,773 | 1,787 | 1,731 | 1,749 | 427,200 |
| 2010/07/05 | 1,764 | 1,820 | 1,764 | 1,810 | 402,600 |
| 2010/07/02 | 1,888 | 1,894 | 1,876 | 1,884 | 159,800 |
| 2010/07/01 | 1,890 | 1,890 | 1,858 | 1,864 | 213,600 |
| 2010/06/30 | 1,796 | 1,890 | 1,785 | 1,868 | 266,900 |
| 2010/06/29 | 1,832 | 1,837 | 1,787 | 1,794 | 136,200 |
| 2010/06/28 | 1,812 | 1,844 | 1,806 | 1,831 | 163,100 |
| 2010/06/25 | 1,819 | 1,826 | 1,796 | 1,817 | 166,600 |
| 2010/06/24 | 1,790 | 1,824 | 1,790 | 1,800 | 110,200 |
| 2010/06/23 | 1,800 | 1,801 | 1,775 | 1,778 | 123,900 |
| 2010/06/22 | 1,818 | 1,818 | 1,801 | 1,814 | 75,400 |
| 2010/06/21 | 1,816 | 1,822 | 1,808 | 1,810 | 85,200 |
| 2010/06/18 | 1,786 | 1,809 | 1,775 | 1,794 | 127,300 |
| 2010/06/17 | 1,780 | 1,800 | 1,767 | 1,774 | 101,900 |
| 2010/06/16 | 1,777 | 1,778 | 1,755 | 1,771 | 148,100 |
| 2010/06/15 | 1,769 | 1,780 | 1,753 | 1,774 | 156,900 |
| 2010/06/14 | 1,778 | 1,783 | 1,756 | 1,762 | 62,500 |
| 2010/06/11 | 1,775 | 1,781 | 1,758 | 1,764 | 135,500 |
| 2010/06/10 | 1,753 | 1,779 | 1,753 | 1,761 | 81,200 |
| 2010/06/09 | 1,764 | 1,764 | 1,730 | 1,752 | 135,900 |
| 2010/06/08 | 1,735 | 1,755 | 1,722 | 1,747 | 145,100 |
| 2010/06/07 | 1,785 | 1,785 | 1,736 | 1,736 | 117,400 |
| 2010/06/04 | 1,827 | 1,827 | 1,766 | 1,786 | 141,300 |
| 2010/06/03 | 1,788 | 1,798 | 1,762 | 1,787 | 161,400 |
| 2010/06/02 | 1,756 | 1,767 | 1,740 | 1,748 | 180,800 |
| 2010/06/01 | 1,775 | 1,795 | 1,751 | 1,776 | 113,600 |
| 2010/05/31 | 1,735 | 1,780 | 1,733 | 1,773 | 138,900 |
| 2010/05/28 | 1,787 | 1,787 | 1,735 | 1,740 | 286,200 |
| 2010/05/27 | 1,756 | 1,757 | 1,712 | 1,747 | 201,800 |
| 2010/05/26 | 1,780 | 1,789 | 1,717 | 1,747 | 317,500 |
| 2010/05/25 | 1,829 | 1,829 | 1,805 | 1,806 | 131,800 |
| 2010/05/24 | 1,805 | 1,845 | 1,802 | 1,829 | 142,800 |
| 2010/05/21 | 1,828 | 1,864 | 1,801 | 1,802 | 198,500 |
| 2010/05/20 | 1,859 | 1,882 | 1,841 | 1,868 | 235,100 |
| 2010/05/19 | 1,878 | 1,901 | 1,875 | 1,894 | 148,000 |
| 2010/05/18 | 1,922 | 1,950 | 1,902 | 1,914 | 167,000 |
| 2010/05/17 | 1,920 | 1,924 | 1,900 | 1,906 | 195,900 |
| 2010/05/14 | 1,956 | 1,958 | 1,911 | 1,946 | 138,800 |
| 2010/05/13 | 1,948 | 1,958 | 1,925 | 1,955 | 187,800 |
| 2010/05/12 | 1,973 | 1,981 | 1,900 | 1,923 | 347,200 |
| 2010/05/11 | 2,010 | 2,018 | 1,972 | 1,987 | 134,600 |
| 2010/05/10 | 1,939 | 1,981 | 1,930 | 1,970 | 150,900 |
| 2010/05/07 | 1,950 | 1,972 | 1,930 | 1,945 | 219,000 |
| 2010/05/06 | 2,010 | 2,040 | 1,993 | 2,010 | 195,600 |
| 2010/04/30 | 2,030 | 2,061 | 2,027 | 2,049 | 278,000 |
| 2010/04/28 | 2,020 | 2,051 | 2,011 | 2,038 | 152,500 |
| 2010/04/27 | 2,090 | 2,100 | 2,050 | 2,066 | 175,000 |
| 2010/04/26 | 2,105 | 2,118 | 2,088 | 2,102 | 187,800 |
| 2010/04/23 | 2,110 | 2,110 | 2,078 | 2,102 | 137,400 |
| 2010/04/22 | 2,129 | 2,129 | 2,063 | 2,106 | 182,300 |
| 2010/04/21 | 2,075 | 2,132 | 2,025 | 2,129 | 249,000 |
| 2010/04/20 | 2,070 | 2,081 | 2,040 | 2,069 | 213,400 |
| 2010/04/19 | 2,050 | 2,081 | 2,018 | 2,071 | 242,200 |
| 2010/04/16 | 2,066 | 2,066 | 2,018 | 2,050 | 93,000 |
| 2010/04/15 | 2,081 | 2,085 | 2,060 | 2,066 | 168,800 |
| 2010/04/14 | 2,030 | 2,068 | 2,028 | 2,065 | 175,800 |
| 2010/04/13 | 2,069 | 2,069 | 2,036 | 2,050 | 148,000 |
| 2010/04/12 | 2,035 | 2,080 | 2,027 | 2,069 | 182,600 |
| 2010/04/09 | 1,999 | 2,033 | 1,992 | 2,031 | 128,800 |
| 2010/04/08 | 1,993 | 2,021 | 1,990 | 2,008 | 118,600 |
| 2010/04/07 | 1,925 | 2,034 | 1,922 | 2,024 | 398,300 |
| 2010/04/06 | 1,930 | 1,940 | 1,921 | 1,922 | 149,300 |
| 2010/04/05 | 1,934 | 1,939 | 1,922 | 1,927 | 49,600 |
| 2010/04/02 | 1,937 | 1,939 | 1,916 | 1,933 | 113,900 |
| 2010/04/01 | 1,923 | 1,950 | 1,917 | 1,936 | 145,300 |
| 2010/03/31 | 1,938 | 1,962 | 1,916 | 1,943 | 100,000 |
| 2010/03/30 | 1,911 | 1,932 | 1,911 | 1,926 | 120,000 |
| 2010/03/29 | 1,912 | 1,926 | 1,905 | 1,911 | 134,000 |
| 2010/03/26 | 1,901 | 1,960 | 1,901 | 1,960 | 274,000 |
| 2010/03/25 | 1,937 | 1,950 | 1,917 | 1,918 | 143,000 |
| 2010/03/24 | 1,922 | 1,922 | 1,900 | 1,918 | 68,000 |
| 2010/03/23 | 1,949 | 1,949 | 1,916 | 1,922 | 89,000 |
| 2010/03/19 | 1,929 | 1,936 | 1,921 | 1,930 | 104,000 |
| 2010/03/18 | 1,927 | 1,937 | 1,921 | 1,929 | 170,000 |
| 2010/03/17 | 1,954 | 1,974 | 1,942 | 1,963 | 117,000 |
| 2010/03/16 | 1,956 | 1,956 | 1,942 | 1,949 | 44,000 |
| 2010/03/15 | 1,941 | 1,949 | 1,930 | 1,944 | 142,000 |
| 2010/03/12 | 1,920 | 1,933 | 1,915 | 1,925 | 126,000 |
| 2010/03/11 | 1,893 | 1,910 | 1,893 | 1,906 | 81,000 |
| 2010/03/10 | 1,894 | 1,906 | 1,888 | 1,891 | 123,000 |
| 2010/03/09 | 1,874 | 1,897 | 1,869 | 1,874 | 96,000 |
| 2010/03/08 | 1,885 | 1,886 | 1,845 | 1,851 | 193,000 |
| 2010/03/05 | 1,874 | 1,890 | 1,868 | 1,887 | 74,000 |
| 2010/03/04 | 1,875 | 1,883 | 1,861 | 1,874 | 98,000 |
| 2010/03/03 | 1,860 | 1,871 | 1,858 | 1,868 | 69,000 |
| 2010/03/02 | 1,875 | 1,879 | 1,870 | 1,875 | 48,000 |
| 2010/03/01 | 1,867 | 1,887 | 1,867 | 1,875 | 43,000 |
| 2010/02/26 | 1,872 | 1,872 | 1,853 | 1,866 | 110,000 |
| 2010/02/25 | 1,870 | 1,874 | 1,856 | 1,871 | 107,000 |
| 2010/02/24 | 1,886 | 1,886 | 1,858 | 1,862 | 85,000 |
| 2010/02/23 | 1,900 | 1,900 | 1,883 | 1,886 | 68,000 |
| 2010/02/22 | 1,851 | 1,910 | 1,851 | 1,886 | 134,000 |
| 2010/02/19 | 1,865 | 1,877 | 1,849 | 1,851 | 89,000 |
| 2010/02/18 | 1,836 | 1,865 | 1,835 | 1,865 | 152,000 |
| 2010/02/17 | 1,831 | 1,861 | 1,821 | 1,861 | 132,000 |
| 2010/02/16 | 1,818 | 1,843 | 1,818 | 1,819 | 124,000 |
| 2010/02/15 | 1,861 | 1,861 | 1,838 | 1,840 | 60,000 |
| 2010/02/12 | 1,823 | 1,860 | 1,823 | 1,853 | 147,000 |
| 2010/02/10 | 1,845 | 1,853 | 1,821 | 1,837 | 167,000 |
| 2010/02/09 | 1,866 | 1,878 | 1,859 | 1,864 | 171,000 |
| 2010/02/08 | 1,871 | 1,897 | 1,866 | 1,885 | 200,000 |
| 2010/02/05 | 1,888 | 1,888 | 1,854 | 1,865 | 146,000 |
| 2010/02/04 | 1,889 | 1,902 | 1,873 | 1,890 | 121,000 |
| 2010/02/03 | 1,850 | 1,884 | 1,850 | 1,872 | 170,000 |
| 2010/02/02 | 1,843 | 1,846 | 1,799 | 1,818 | 130,000 |
| 2010/02/01 | 1,825 | 1,839 | 1,797 | 1,823 | 145,000 |
| 2010/01/29 | 1,861 | 1,867 | 1,825 | 1,825 | 94,000 |
| 2010/01/28 | 1,833 | 1,868 | 1,831 | 1,861 | 204,000 |
| 2010/01/27 | 1,835 | 1,861 | 1,831 | 1,837 | 148,000 |
| 2010/01/26 | 1,860 | 1,860 | 1,831 | 1,835 | 89,000 |
| 2010/01/25 | 1,870 | 1,870 | 1,843 | 1,851 | 130,000 |
| 2010/01/22 | 1,900 | 1,906 | 1,876 | 1,884 | 150,000 |
| 2010/01/21 | 1,890 | 1,910 | 1,890 | 1,898 | 140,000 |
| 2010/01/20 | 1,896 | 1,905 | 1,890 | 1,900 | 72,000 |
| 2010/01/19 | 1,887 | 1,902 | 1,880 | 1,896 | 102,000 |
| 2010/01/18 | 1,899 | 1,911 | 1,875 | 1,887 | 165,000 |
| 2010/01/15 | 1,898 | 1,901 | 1,886 | 1,899 | 149,000 |
| 2010/01/14 | 1,891 | 1,905 | 1,890 | 1,899 | 82,000 |
| 2010/01/13 | 1,875 | 1,900 | 1,874 | 1,889 | 131,000 |
| 2010/01/12 | 1,870 | 1,879 | 1,869 | 1,878 | 129,000 |
| 2010/01/08 | 1,870 | 1,880 | 1,861 | 1,875 | 98,000 |
| 2010/01/07 | 1,858 | 1,867 | 1,850 | 1,855 | 117,000 |
| 2010/01/06 | 1,849 | 1,860 | 1,848 | 1,858 | 177,000 |
| 2010/01/05 | 1,887 | 1,888 | 1,840 | 1,848 | 128,000 |
| 2010/01/04 | 1,819 | 1,845 | 1,819 | 1,834 | 74,000 |