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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,595 | 1,597 | 1,572 | 1,585 | 76,300 |
| 2011/12/29 | 1,599 | 1,603 | 1,579 | 1,598 | 51,500 |
| 2011/12/28 | 1,560 | 1,574 | 1,559 | 1,569 | 34,000 |
| 2011/12/27 | 1,569 | 1,584 | 1,553 | 1,565 | 38,600 |
| 2011/12/26 | 1,593 | 1,593 | 1,558 | 1,565 | 52,700 |
| 2011/12/22 | 1,567 | 1,592 | 1,560 | 1,576 | 81,600 |
| 2011/12/21 | 1,549 | 1,561 | 1,541 | 1,561 | 69,000 |
| 2011/12/20 | 1,525 | 1,537 | 1,519 | 1,532 | 51,500 |
| 2011/12/19 | 1,520 | 1,532 | 1,513 | 1,525 | 39,500 |
| 2011/12/16 | 1,542 | 1,549 | 1,530 | 1,530 | 56,900 |
| 2011/12/15 | 1,546 | 1,560 | 1,535 | 1,541 | 60,000 |
| 2011/12/14 | 1,536 | 1,548 | 1,527 | 1,542 | 38,200 |
| 2011/12/13 | 1,534 | 1,549 | 1,526 | 1,536 | 52,300 |
| 2011/12/12 | 1,542 | 1,556 | 1,537 | 1,551 | 86,500 |
| 2011/12/09 | 1,535 | 1,543 | 1,519 | 1,535 | 121,700 |
| 2011/12/08 | 1,518 | 1,557 | 1,511 | 1,557 | 118,600 |
| 2011/12/07 | 1,497 | 1,518 | 1,489 | 1,515 | 41,300 |
| 2011/12/06 | 1,514 | 1,528 | 1,492 | 1,492 | 71,700 |
| 2011/12/05 | 1,519 | 1,525 | 1,504 | 1,523 | 49,000 |
| 2011/12/02 | 1,508 | 1,519 | 1,497 | 1,506 | 86,000 |
| 2011/12/01 | 1,524 | 1,524 | 1,474 | 1,483 | 134,200 |
| 2011/11/30 | 1,455 | 1,490 | 1,454 | 1,488 | 129,300 |
| 2011/11/29 | 1,446 | 1,448 | 1,424 | 1,448 | 65,800 |
| 2011/11/28 | 1,451 | 1,457 | 1,424 | 1,426 | 86,000 |
| 2011/11/25 | 1,446 | 1,457 | 1,439 | 1,442 | 60,400 |
| 2011/11/24 | 1,450 | 1,467 | 1,437 | 1,445 | 69,500 |
| 2011/11/22 | 1,464 | 1,480 | 1,450 | 1,460 | 91,900 |
| 2011/11/21 | 1,456 | 1,472 | 1,449 | 1,469 | 55,800 |
| 2011/11/18 | 1,446 | 1,464 | 1,432 | 1,458 | 84,100 |
| 2011/11/17 | 1,450 | 1,454 | 1,428 | 1,447 | 52,800 |
| 2011/11/16 | 1,456 | 1,456 | 1,441 | 1,450 | 49,500 |
| 2011/11/15 | 1,457 | 1,474 | 1,448 | 1,459 | 49,100 |
| 2011/11/14 | 1,454 | 1,465 | 1,445 | 1,458 | 35,200 |
| 2011/11/11 | 1,457 | 1,475 | 1,442 | 1,450 | 68,400 |
| 2011/11/10 | 1,455 | 1,478 | 1,439 | 1,459 | 106,000 |
| 2011/11/09 | 1,464 | 1,475 | 1,456 | 1,471 | 59,100 |
| 2011/11/08 | 1,468 | 1,473 | 1,451 | 1,455 | 63,100 |
| 2011/11/07 | 1,455 | 1,468 | 1,441 | 1,468 | 79,800 |
| 2011/11/04 | 1,460 | 1,466 | 1,449 | 1,455 | 108,300 |
| 2011/11/02 | 1,452 | 1,483 | 1,439 | 1,470 | 116,000 |
| 2011/11/01 | 1,477 | 1,491 | 1,460 | 1,465 | 133,000 |
| 2011/10/31 | 1,480 | 1,504 | 1,475 | 1,477 | 118,000 |
| 2011/10/28 | 1,487 | 1,496 | 1,455 | 1,470 | 290,300 |
| 2011/10/27 | 1,467 | 1,488 | 1,463 | 1,476 | 71,400 |
| 2011/10/26 | 1,496 | 1,496 | 1,465 | 1,474 | 122,800 |
| 2011/10/25 | 1,529 | 1,530 | 1,499 | 1,504 | 88,100 |
| 2011/10/24 | 1,529 | 1,553 | 1,522 | 1,528 | 52,400 |
| 2011/10/21 | 1,533 | 1,544 | 1,507 | 1,524 | 43,800 |
| 2011/10/20 | 1,549 | 1,549 | 1,525 | 1,540 | 76,200 |
| 2011/10/19 | 1,534 | 1,558 | 1,530 | 1,548 | 80,500 |
| 2011/10/18 | 1,529 | 1,544 | 1,512 | 1,516 | 73,000 |
| 2011/10/17 | 1,534 | 1,554 | 1,520 | 1,537 | 82,600 |
| 2011/10/14 | 1,562 | 1,563 | 1,521 | 1,525 | 114,700 |
| 2011/10/13 | 1,587 | 1,587 | 1,535 | 1,568 | 136,000 |
| 2011/10/12 | 1,568 | 1,595 | 1,542 | 1,586 | 210,300 |
| 2011/10/11 | 1,577 | 1,589 | 1,548 | 1,560 | 218,800 |
| 2011/10/07 | 1,611 | 1,618 | 1,566 | 1,574 | 133,200 |
| 2011/10/06 | 1,620 | 1,627 | 1,604 | 1,622 | 93,400 |
| 2011/10/05 | 1,637 | 1,637 | 1,605 | 1,616 | 110,700 |
| 2011/10/04 | 1,670 | 1,670 | 1,630 | 1,636 | 135,100 |
| 2011/10/03 | 1,662 | 1,688 | 1,648 | 1,679 | 158,000 |
| 2011/09/30 | 1,669 | 1,695 | 1,656 | 1,695 | 165,900 |
| 2011/09/29 | 1,673 | 1,687 | 1,633 | 1,660 | 192,900 |
| 2011/09/28 | 1,640 | 1,703 | 1,640 | 1,670 | 208,900 |
| 2011/09/27 | 1,636 | 1,636 | 1,615 | 1,622 | 157,000 |
| 2011/09/26 | 1,615 | 1,643 | 1,597 | 1,617 | 124,600 |
| 2011/09/22 | 1,621 | 1,626 | 1,610 | 1,620 | 133,800 |
| 2011/09/21 | 1,613 | 1,626 | 1,612 | 1,622 | 128,100 |
| 2011/09/20 | 1,609 | 1,617 | 1,600 | 1,612 | 131,700 |
| 2011/09/16 | 1,612 | 1,626 | 1,609 | 1,618 | 141,700 |
| 2011/09/15 | 1,607 | 1,613 | 1,598 | 1,612 | 145,400 |
| 2011/09/14 | 1,593 | 1,606 | 1,584 | 1,592 | 142,600 |
| 2011/09/13 | 1,578 | 1,593 | 1,568 | 1,592 | 161,700 |
| 2011/09/12 | 1,566 | 1,568 | 1,549 | 1,567 | 135,500 |
| 2011/09/09 | 1,560 | 1,576 | 1,553 | 1,567 | 176,400 |
| 2011/09/08 | 1,538 | 1,560 | 1,533 | 1,560 | 112,600 |
| 2011/09/07 | 1,534 | 1,537 | 1,524 | 1,533 | 103,100 |
| 2011/09/06 | 1,520 | 1,542 | 1,507 | 1,523 | 172,800 |
| 2011/09/05 | 1,520 | 1,527 | 1,506 | 1,519 | 128,300 |
| 2011/09/02 | 1,510 | 1,520 | 1,493 | 1,520 | 85,400 |
| 2011/09/01 | 1,535 | 1,544 | 1,514 | 1,518 | 100,900 |
| 2011/08/31 | 1,517 | 1,539 | 1,511 | 1,535 | 70,100 |
| 2011/08/30 | 1,525 | 1,526 | 1,507 | 1,516 | 94,700 |
| 2011/08/29 | 1,519 | 1,528 | 1,503 | 1,516 | 69,600 |
| 2011/08/26 | 1,529 | 1,539 | 1,511 | 1,518 | 93,400 |
| 2011/08/25 | 1,554 | 1,554 | 1,526 | 1,527 | 99,300 |
| 2011/08/24 | 1,551 | 1,551 | 1,527 | 1,539 | 70,500 |
| 2011/08/23 | 1,540 | 1,550 | 1,533 | 1,543 | 100,700 |
| 2011/08/22 | 1,527 | 1,538 | 1,516 | 1,530 | 98,700 |
| 2011/08/19 | 1,515 | 1,535 | 1,511 | 1,535 | 135,900 |
| 2011/08/18 | 1,523 | 1,541 | 1,517 | 1,539 | 117,800 |
| 2011/08/17 | 1,509 | 1,522 | 1,501 | 1,520 | 103,000 |
| 2011/08/16 | 1,524 | 1,526 | 1,500 | 1,509 | 159,400 |
| 2011/08/15 | 1,533 | 1,539 | 1,518 | 1,532 | 113,400 |
| 2011/08/12 | 1,513 | 1,522 | 1,490 | 1,515 | 141,600 |
| 2011/08/11 | 1,480 | 1,503 | 1,480 | 1,503 | 156,200 |
| 2011/08/10 | 1,489 | 1,503 | 1,477 | 1,483 | 143,000 |
| 2011/08/09 | 1,457 | 1,471 | 1,446 | 1,470 | 183,500 |
| 2011/08/08 | 1,482 | 1,493 | 1,467 | 1,482 | 166,500 |
| 2011/08/05 | 1,480 | 1,498 | 1,475 | 1,498 | 161,900 |
| 2011/08/04 | 1,521 | 1,542 | 1,521 | 1,531 | 153,200 |
| 2011/08/03 | 1,530 | 1,540 | 1,517 | 1,520 | 154,500 |
| 2011/08/02 | 1,530 | 1,537 | 1,512 | 1,530 | 205,600 |
| 2011/08/01 | 1,482 | 1,518 | 1,481 | 1,502 | 98,300 |
| 2011/07/29 | 1,503 | 1,511 | 1,487 | 1,490 | 84,000 |
| 2011/07/28 | 1,521 | 1,521 | 1,500 | 1,509 | 78,200 |
| 2011/07/27 | 1,541 | 1,541 | 1,512 | 1,529 | 60,900 |
| 2011/07/26 | 1,544 | 1,552 | 1,531 | 1,540 | 90,500 |
| 2011/07/25 | 1,553 | 1,553 | 1,538 | 1,543 | 88,900 |
| 2011/07/22 | 1,525 | 1,546 | 1,525 | 1,541 | 91,400 |
| 2011/07/21 | 1,524 | 1,531 | 1,512 | 1,521 | 147,700 |
| 2011/07/20 | 1,526 | 1,536 | 1,523 | 1,524 | 178,300 |
| 2011/07/19 | 1,546 | 1,555 | 1,523 | 1,523 | 233,800 |
| 2011/07/15 | 1,548 | 1,564 | 1,547 | 1,554 | 116,200 |
| 2011/07/14 | 1,559 | 1,560 | 1,540 | 1,542 | 168,600 |
| 2011/07/13 | 1,551 | 1,577 | 1,551 | 1,566 | 103,400 |
| 2011/07/12 | 1,561 | 1,569 | 1,543 | 1,557 | 176,400 |
| 2011/07/11 | 1,567 | 1,577 | 1,562 | 1,575 | 102,100 |
| 2011/07/08 | 1,584 | 1,594 | 1,579 | 1,583 | 183,500 |
| 2011/07/07 | 1,584 | 1,587 | 1,576 | 1,582 | 144,300 |
| 2011/07/06 | 1,578 | 1,585 | 1,564 | 1,585 | 156,700 |
| 2011/07/05 | 1,572 | 1,584 | 1,570 | 1,578 | 170,200 |
| 2011/07/04 | 1,565 | 1,580 | 1,562 | 1,572 | 132,200 |
| 2011/07/01 | 1,575 | 1,583 | 1,547 | 1,557 | 152,800 |
| 2011/06/30 | 1,550 | 1,573 | 1,539 | 1,565 | 138,700 |
| 2011/06/29 | 1,534 | 1,545 | 1,527 | 1,543 | 115,100 |
| 2011/06/28 | 1,534 | 1,535 | 1,515 | 1,526 | 128,600 |
| 2011/06/27 | 1,536 | 1,537 | 1,518 | 1,526 | 103,800 |
| 2011/06/24 | 1,558 | 1,563 | 1,533 | 1,544 | 163,100 |
| 2011/06/23 | 1,561 | 1,571 | 1,548 | 1,563 | 164,200 |
| 2011/06/22 | 1,552 | 1,572 | 1,541 | 1,569 | 160,700 |
| 2011/06/21 | 1,537 | 1,553 | 1,531 | 1,552 | 120,100 |
| 2011/06/20 | 1,510 | 1,541 | 1,504 | 1,536 | 132,600 |
| 2011/06/17 | 1,551 | 1,552 | 1,514 | 1,518 | 219,400 |
| 2011/06/16 | 1,562 | 1,569 | 1,547 | 1,549 | 178,200 |
| 2011/06/15 | 1,567 | 1,567 | 1,541 | 1,562 | 149,500 |
| 2011/06/14 | 1,564 | 1,580 | 1,564 | 1,577 | 125,600 |
| 2011/06/13 | 1,560 | 1,567 | 1,545 | 1,564 | 111,300 |
| 2011/06/10 | 1,549 | 1,571 | 1,545 | 1,560 | 222,100 |
| 2011/06/09 | 1,555 | 1,555 | 1,533 | 1,553 | 175,300 |
| 2011/06/08 | 1,547 | 1,560 | 1,539 | 1,556 | 105,300 |
| 2011/06/07 | 1,555 | 1,559 | 1,544 | 1,553 | 125,500 |
| 2011/06/06 | 1,571 | 1,577 | 1,557 | 1,567 | 203,100 |
| 2011/06/03 | 1,555 | 1,578 | 1,555 | 1,565 | 245,000 |
| 2011/06/02 | 1,544 | 1,562 | 1,532 | 1,555 | 286,700 |
| 2011/06/01 | 1,521 | 1,548 | 1,510 | 1,544 | 279,000 |
| 2011/05/31 | 1,559 | 1,588 | 1,559 | 1,584 | 179,900 |
| 2011/05/30 | 1,550 | 1,560 | 1,532 | 1,558 | 109,200 |
| 2011/05/27 | 1,548 | 1,561 | 1,539 | 1,550 | 112,500 |
| 2011/05/26 | 1,550 | 1,553 | 1,532 | 1,547 | 122,500 |
| 2011/05/25 | 1,538 | 1,550 | 1,521 | 1,550 | 154,500 |
| 2011/05/24 | 1,528 | 1,538 | 1,507 | 1,538 | 145,600 |
| 2011/05/23 | 1,519 | 1,544 | 1,506 | 1,529 | 142,100 |
| 2011/05/20 | 1,523 | 1,548 | 1,523 | 1,532 | 97,000 |
| 2011/05/19 | 1,514 | 1,523 | 1,513 | 1,518 | 89,100 |
| 2011/05/18 | 1,507 | 1,520 | 1,507 | 1,512 | 85,000 |
| 2011/05/17 | 1,509 | 1,509 | 1,495 | 1,507 | 77,800 |
| 2011/05/16 | 1,510 | 1,526 | 1,507 | 1,512 | 85,100 |
| 2011/05/13 | 1,537 | 1,541 | 1,504 | 1,518 | 105,300 |
| 2011/05/12 | 1,546 | 1,564 | 1,537 | 1,541 | 129,200 |
| 2011/05/11 | 1,560 | 1,581 | 1,536 | 1,540 | 202,900 |
| 2011/05/10 | 1,520 | 1,535 | 1,505 | 1,516 | 48,300 |
| 2011/05/09 | 1,527 | 1,527 | 1,503 | 1,512 | 44,100 |
| 2011/05/06 | 1,524 | 1,531 | 1,510 | 1,527 | 56,600 |
| 2011/05/02 | 1,534 | 1,534 | 1,506 | 1,532 | 69,600 |
| 2011/04/28 | 1,495 | 1,529 | 1,486 | 1,527 | 93,900 |
| 2011/04/27 | 1,485 | 1,501 | 1,484 | 1,487 | 55,900 |
| 2011/04/26 | 1,498 | 1,500 | 1,481 | 1,489 | 48,500 |
| 2011/04/25 | 1,530 | 1,530 | 1,498 | 1,506 | 57,300 |
| 2011/04/22 | 1,516 | 1,526 | 1,506 | 1,517 | 50,700 |
| 2011/04/21 | 1,538 | 1,539 | 1,516 | 1,524 | 39,800 |
| 2011/04/20 | 1,522 | 1,548 | 1,522 | 1,535 | 61,800 |
| 2011/04/19 | 1,516 | 1,522 | 1,495 | 1,514 | 42,700 |
| 2011/04/18 | 1,520 | 1,533 | 1,519 | 1,524 | 23,300 |
| 2011/04/15 | 1,534 | 1,540 | 1,514 | 1,522 | 52,900 |
| 2011/04/14 | 1,522 | 1,535 | 1,489 | 1,531 | 83,500 |
| 2011/04/13 | 1,513 | 1,530 | 1,509 | 1,522 | 39,400 |
| 2011/04/12 | 1,507 | 1,525 | 1,495 | 1,512 | 56,800 |
| 2011/04/11 | 1,524 | 1,539 | 1,515 | 1,534 | 69,900 |
| 2011/04/08 | 1,505 | 1,544 | 1,502 | 1,529 | 86,400 |
| 2011/04/07 | 1,494 | 1,539 | 1,494 | 1,513 | 108,700 |
| 2011/04/06 | 1,509 | 1,509 | 1,483 | 1,486 | 82,900 |
| 2011/04/05 | 1,521 | 1,521 | 1,484 | 1,495 | 90,100 |
| 2011/04/04 | 1,529 | 1,538 | 1,505 | 1,517 | 77,400 |
| 2011/04/01 | 1,559 | 1,563 | 1,529 | 1,529 | 50,600 |
| 2011/03/31 | 1,548 | 1,560 | 1,526 | 1,560 | 69,800 |
| 2011/03/30 | 1,518 | 1,540 | 1,502 | 1,540 | 62,200 |
| 2011/03/29 | 1,521 | 1,534 | 1,493 | 1,517 | 89,400 |
| 2011/03/28 | 1,510 | 1,526 | 1,508 | 1,526 | 61,900 |
| 2011/03/25 | 1,539 | 1,540 | 1,502 | 1,507 | 94,900 |
| 2011/03/24 | 1,495 | 1,508 | 1,484 | 1,495 | 76,500 |
| 2011/03/23 | 1,515 | 1,515 | 1,476 | 1,484 | 103,600 |
| 2011/03/22 | 1,492 | 1,502 | 1,475 | 1,500 | 101,800 |
| 2011/03/18 | 1,461 | 1,482 | 1,432 | 1,462 | 78,400 |
| 2011/03/17 | 1,382 | 1,455 | 1,350 | 1,441 | 98,100 |
| 2011/03/16 | 1,350 | 1,412 | 1,341 | 1,412 | 182,900 |
| 2011/03/15 | 1,519 | 1,526 | 1,165 | 1,337 | 188,600 |
| 2011/03/14 | 1,570 | 1,590 | 1,530 | 1,535 | 89,800 |
| 2011/03/11 | 1,620 | 1,652 | 1,608 | 1,625 | 229,100 |
| 2011/03/10 | 1,629 | 1,637 | 1,610 | 1,615 | 75,100 |
| 2011/03/09 | 1,630 | 1,645 | 1,629 | 1,638 | 54,500 |
| 2011/03/08 | 1,619 | 1,640 | 1,618 | 1,625 | 85,900 |
| 2011/03/07 | 1,637 | 1,646 | 1,616 | 1,627 | 86,500 |
| 2011/03/04 | 1,641 | 1,654 | 1,629 | 1,635 | 83,400 |
| 2011/03/03 | 1,601 | 1,648 | 1,601 | 1,632 | 93,900 |
| 2011/03/02 | 1,634 | 1,634 | 1,607 | 1,607 | 60,300 |
| 2011/03/01 | 1,637 | 1,652 | 1,633 | 1,639 | 79,600 |
| 2011/02/28 | 1,629 | 1,639 | 1,616 | 1,631 | 63,900 |
| 2011/02/25 | 1,628 | 1,628 | 1,616 | 1,621 | 59,300 |
| 2011/02/24 | 1,652 | 1,655 | 1,625 | 1,631 | 82,800 |
| 2011/02/23 | 1,657 | 1,666 | 1,646 | 1,646 | 62,500 |
| 2011/02/22 | 1,667 | 1,667 | 1,652 | 1,657 | 52,700 |
| 2011/02/21 | 1,672 | 1,688 | 1,660 | 1,671 | 60,400 |
| 2011/02/18 | 1,676 | 1,685 | 1,667 | 1,675 | 35,500 |
| 2011/02/17 | 1,653 | 1,673 | 1,644 | 1,667 | 59,300 |
| 2011/02/16 | 1,660 | 1,663 | 1,647 | 1,653 | 64,000 |
| 2011/02/15 | 1,668 | 1,668 | 1,654 | 1,664 | 47,600 |
| 2011/02/14 | 1,658 | 1,668 | 1,649 | 1,659 | 59,500 |
| 2011/02/10 | 1,652 | 1,661 | 1,644 | 1,656 | 38,400 |
| 2011/02/09 | 1,661 | 1,667 | 1,639 | 1,660 | 51,700 |
| 2011/02/08 | 1,660 | 1,662 | 1,651 | 1,653 | 62,300 |
| 2011/02/07 | 1,649 | 1,653 | 1,636 | 1,645 | 47,100 |
| 2011/02/04 | 1,635 | 1,652 | 1,631 | 1,640 | 49,800 |
| 2011/02/03 | 1,630 | 1,632 | 1,607 | 1,626 | 100,400 |
| 2011/02/02 | 1,620 | 1,660 | 1,617 | 1,639 | 111,600 |
| 2011/02/01 | 1,623 | 1,630 | 1,606 | 1,610 | 94,800 |
| 2011/01/31 | 1,635 | 1,655 | 1,620 | 1,643 | 45,800 |
| 2011/01/28 | 1,660 | 1,663 | 1,641 | 1,644 | 69,200 |
| 2011/01/27 | 1,668 | 1,688 | 1,663 | 1,667 | 62,400 |
| 2011/01/26 | 1,682 | 1,682 | 1,660 | 1,668 | 86,200 |
| 2011/01/25 | 1,694 | 1,713 | 1,690 | 1,694 | 160,600 |
| 2011/01/24 | 1,661 | 1,685 | 1,658 | 1,685 | 123,400 |
| 2011/01/21 | 1,659 | 1,701 | 1,650 | 1,652 | 191,600 |
| 2011/01/20 | 1,640 | 1,653 | 1,636 | 1,651 | 67,800 |
| 2011/01/19 | 1,628 | 1,644 | 1,622 | 1,641 | 84,700 |
| 2011/01/18 | 1,628 | 1,640 | 1,628 | 1,629 | 69,400 |
| 2011/01/17 | 1,630 | 1,645 | 1,626 | 1,636 | 102,200 |
| 2011/01/14 | 1,627 | 1,628 | 1,620 | 1,620 | 66,200 |
| 2011/01/13 | 1,607 | 1,624 | 1,602 | 1,623 | 84,000 |
| 2011/01/12 | 1,618 | 1,624 | 1,615 | 1,620 | 81,000 |
| 2011/01/11 | 1,612 | 1,616 | 1,597 | 1,607 | 85,300 |
| 2011/01/07 | 1,618 | 1,624 | 1,612 | 1,612 | 60,100 |
| 2011/01/06 | 1,615 | 1,618 | 1,609 | 1,617 | 63,700 |
| 2011/01/05 | 1,620 | 1,620 | 1,609 | 1,615 | 42,000 |
| 2011/01/04 | 1,614 | 1,620 | 1,608 | 1,617 | 52,500 |