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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,040 | 3,065 | 3,000 | 3,050 | 105,600 |
| 2015/12/29 | 2,975 | 3,045 | 2,975 | 3,020 | 97,800 |
| 2015/12/28 | 2,944 | 2,988 | 2,938 | 2,980 | 63,800 |
| 2015/12/25 | 2,950 | 3,005 | 2,943 | 2,959 | 102,200 |
| 2015/12/24 | 2,987 | 2,996 | 2,939 | 2,948 | 127,900 |
| 2015/12/22 | 2,951 | 2,995 | 2,947 | 2,963 | 95,600 |
| 2015/12/21 | 2,928 | 2,969 | 2,888 | 2,942 | 115,600 |
| 2015/12/18 | 3,020 | 3,085 | 2,971 | 2,976 | 155,300 |
| 2015/12/17 | 3,025 | 3,055 | 2,961 | 3,005 | 114,700 |
| 2015/12/16 | 2,949 | 2,994 | 2,913 | 2,960 | 112,900 |
| 2015/12/15 | 2,967 | 3,005 | 2,912 | 2,918 | 121,500 |
| 2015/12/14 | 2,937 | 2,966 | 2,915 | 2,957 | 77,500 |
| 2015/12/11 | 2,934 | 3,025 | 2,934 | 2,989 | 126,200 |
| 2015/12/10 | 2,982 | 2,999 | 2,940 | 2,966 | 139,300 |
| 2015/12/09 | 3,055 | 3,055 | 2,962 | 2,994 | 90,800 |
| 2015/12/08 | 3,090 | 3,090 | 3,020 | 3,030 | 83,400 |
| 2015/12/07 | 3,100 | 3,135 | 3,050 | 3,065 | 104,000 |
| 2015/12/04 | 3,125 | 3,125 | 3,060 | 3,075 | 98,900 |
| 2015/12/03 | 3,145 | 3,190 | 3,125 | 3,185 | 119,200 |
| 2015/12/02 | 3,130 | 3,195 | 3,115 | 3,185 | 123,100 |
| 2015/12/01 | 3,095 | 3,155 | 3,075 | 3,150 | 121,000 |
| 2015/11/30 | 3,145 | 3,145 | 3,085 | 3,105 | 125,500 |
| 2015/11/27 | 3,150 | 3,165 | 3,105 | 3,145 | 160,100 |
| 2015/11/26 | 3,110 | 3,165 | 3,110 | 3,125 | 131,500 |
| 2015/11/25 | 3,145 | 3,145 | 3,100 | 3,135 | 130,600 |
| 2015/11/24 | 3,165 | 3,185 | 3,130 | 3,175 | 134,900 |
| 2015/11/20 | 3,150 | 3,185 | 3,120 | 3,175 | 82,900 |
| 2015/11/19 | 3,175 | 3,175 | 3,120 | 3,150 | 124,900 |
| 2015/11/18 | 3,200 | 3,220 | 3,155 | 3,170 | 105,300 |
| 2015/11/17 | 3,195 | 3,210 | 3,170 | 3,175 | 89,200 |
| 2015/11/16 | 3,180 | 3,210 | 3,150 | 3,195 | 77,900 |
| 2015/11/13 | 3,180 | 3,210 | 3,160 | 3,205 | 97,500 |
| 2015/11/12 | 3,190 | 3,235 | 3,180 | 3,190 | 85,600 |
| 2015/11/11 | 3,185 | 3,235 | 3,180 | 3,215 | 87,900 |
| 2015/11/10 | 3,175 | 3,245 | 3,170 | 3,230 | 121,700 |
| 2015/11/09 | 3,150 | 3,190 | 3,135 | 3,190 | 138,400 |
| 2015/11/06 | 3,105 | 3,145 | 3,050 | 3,140 | 174,800 |
| 2015/11/05 | 3,140 | 3,170 | 3,090 | 3,105 | 143,500 |
| 2015/11/04 | 3,145 | 3,195 | 3,080 | 3,095 | 159,000 |
| 2015/11/02 | 3,045 | 3,065 | 3,020 | 3,035 | 119,900 |
| 2015/10/30 | 3,080 | 3,135 | 3,055 | 3,125 | 142,400 |
| 2015/10/29 | 3,080 | 3,110 | 3,050 | 3,085 | 133,800 |
| 2015/10/28 | 3,070 | 3,090 | 3,020 | 3,045 | 115,800 |
| 2015/10/27 | 3,065 | 3,155 | 3,055 | 3,070 | 163,200 |
| 2015/10/26 | 3,040 | 3,050 | 3,015 | 3,040 | 72,800 |
| 2015/10/23 | 3,010 | 3,025 | 2,966 | 2,995 | 115,800 |
| 2015/10/22 | 2,950 | 2,973 | 2,924 | 2,956 | 77,000 |
| 2015/10/21 | 2,924 | 2,982 | 2,903 | 2,978 | 103,700 |
| 2015/10/20 | 2,988 | 2,995 | 2,930 | 2,965 | 97,700 |
| 2015/10/19 | 2,932 | 3,005 | 2,931 | 2,966 | 135,100 |
| 2015/10/16 | 2,984 | 2,999 | 2,912 | 2,924 | 113,900 |
| 2015/10/15 | 2,845 | 2,959 | 2,844 | 2,947 | 174,700 |
| 2015/10/14 | 2,809 | 2,864 | 2,784 | 2,820 | 145,800 |
| 2015/10/13 | 2,790 | 2,846 | 2,771 | 2,827 | 133,300 |
| 2015/10/09 | 2,754 | 2,818 | 2,750 | 2,805 | 93,900 |
| 2015/10/08 | 2,812 | 2,812 | 2,714 | 2,738 | 137,600 |
| 2015/10/07 | 2,810 | 2,821 | 2,751 | 2,812 | 144,600 |
| 2015/10/06 | 2,850 | 2,850 | 2,800 | 2,816 | 72,900 |
| 2015/10/05 | 2,783 | 2,813 | 2,747 | 2,811 | 73,200 |
| 2015/10/02 | 2,747 | 2,756 | 2,694 | 2,745 | 87,700 |
| 2015/10/01 | 2,750 | 2,768 | 2,685 | 2,756 | 78,100 |
| 2015/09/30 | 2,680 | 2,745 | 2,680 | 2,720 | 111,100 |
| 2015/09/29 | 2,764 | 2,773 | 2,631 | 2,641 | 140,000 |
| 2015/09/28 | 2,814 | 2,848 | 2,781 | 2,831 | 127,400 |
| 2015/09/25 | 2,707 | 2,850 | 2,707 | 2,836 | 249,800 |
| 2015/09/24 | 2,712 | 2,771 | 2,671 | 2,671 | 123,900 |
| 2015/09/18 | 2,813 | 2,813 | 2,753 | 2,753 | 94,200 |
| 2015/09/17 | 2,853 | 2,853 | 2,803 | 2,819 | 81,600 |
| 2015/09/16 | 2,870 | 2,872 | 2,798 | 2,836 | 91,200 |
| 2015/09/15 | 2,835 | 2,868 | 2,805 | 2,829 | 77,000 |
| 2015/09/14 | 2,896 | 2,896 | 2,802 | 2,804 | 135,800 |
| 2015/09/11 | 2,941 | 2,950 | 2,876 | 2,894 | 195,200 |
| 2015/09/10 | 2,841 | 2,934 | 2,826 | 2,909 | 196,900 |
| 2015/09/09 | 2,838 | 2,913 | 2,821 | 2,913 | 108,600 |
| 2015/09/08 | 2,822 | 2,822 | 2,714 | 2,715 | 94,400 |
| 2015/09/07 | 2,817 | 2,845 | 2,765 | 2,822 | 72,700 |
| 2015/09/04 | 2,870 | 2,877 | 2,780 | 2,831 | 132,500 |
| 2015/09/03 | 2,910 | 2,968 | 2,830 | 2,837 | 177,300 |
| 2015/09/02 | 2,858 | 2,970 | 2,831 | 2,892 | 159,800 |
| 2015/09/01 | 3,030 | 3,030 | 2,881 | 2,886 | 201,300 |
| 2015/08/31 | 3,145 | 3,145 | 3,040 | 3,090 | 162,600 |
| 2015/08/28 | 3,170 | 3,175 | 3,085 | 3,175 | 105,100 |
| 2015/08/27 | 3,080 | 3,135 | 3,040 | 3,065 | 188,700 |
| 2015/08/26 | 2,973 | 3,075 | 2,938 | 3,015 | 212,700 |
| 2015/08/25 | 2,959 | 3,045 | 2,880 | 2,923 | 202,600 |
| 2015/08/24 | 3,030 | 3,065 | 2,930 | 2,944 | 201,400 |
| 2015/08/21 | 3,105 | 3,140 | 3,085 | 3,085 | 116,500 |
| 2015/08/20 | 3,230 | 3,270 | 3,180 | 3,190 | 107,200 |
| 2015/08/19 | 3,325 | 3,350 | 3,280 | 3,290 | 72,000 |
| 2015/08/18 | 3,345 | 3,370 | 3,305 | 3,325 | 83,100 |
| 2015/08/17 | 3,320 | 3,375 | 3,310 | 3,345 | 91,000 |
| 2015/08/14 | 3,350 | 3,350 | 3,275 | 3,305 | 100,000 |
| 2015/08/13 | 3,330 | 3,370 | 3,305 | 3,350 | 55,000 |
| 2015/08/12 | 3,380 | 3,380 | 3,305 | 3,335 | 63,200 |
| 2015/08/11 | 3,430 | 3,430 | 3,330 | 3,395 | 81,000 |
| 2015/08/10 | 3,365 | 3,435 | 3,345 | 3,410 | 106,900 |
| 2015/08/07 | 3,360 | 3,370 | 3,300 | 3,355 | 92,600 |
| 2015/08/06 | 3,360 | 3,460 | 3,360 | 3,380 | 162,100 |
| 2015/08/05 | 3,315 | 3,360 | 3,265 | 3,350 | 140,100 |
| 2015/08/04 | 3,150 | 3,310 | 3,075 | 3,300 | 215,200 |
| 2015/08/03 | 3,060 | 3,125 | 3,045 | 3,115 | 89,600 |
| 2015/07/31 | 3,055 | 3,060 | 3,030 | 3,035 | 63,900 |
| 2015/07/30 | 3,080 | 3,085 | 3,010 | 3,010 | 137,600 |
| 2015/07/29 | 3,070 | 3,080 | 3,040 | 3,070 | 53,400 |
| 2015/07/28 | 3,010 | 3,070 | 2,956 | 3,040 | 158,300 |
| 2015/07/27 | 3,070 | 3,070 | 3,005 | 3,035 | 81,900 |
| 2015/07/24 | 3,110 | 3,130 | 3,070 | 3,085 | 92,700 |
| 2015/07/23 | 3,075 | 3,120 | 3,070 | 3,115 | 83,800 |
| 2015/07/22 | 3,080 | 3,095 | 3,055 | 3,075 | 52,900 |
| 2015/07/21 | 3,100 | 3,105 | 3,065 | 3,090 | 73,100 |
| 2015/07/17 | 3,130 | 3,135 | 3,070 | 3,090 | 82,800 |
| 2015/07/16 | 3,095 | 3,110 | 3,060 | 3,095 | 101,100 |
| 2015/07/15 | 3,005 | 3,070 | 2,996 | 3,060 | 108,100 |
| 2015/07/14 | 2,994 | 3,010 | 2,966 | 2,985 | 99,700 |
| 2015/07/13 | 2,907 | 2,964 | 2,883 | 2,952 | 135,900 |
| 2015/07/10 | 2,877 | 2,952 | 2,855 | 2,867 | 177,900 |
| 2015/07/09 | 2,938 | 2,938 | 2,810 | 2,862 | 267,000 |
| 2015/07/08 | 3,050 | 3,055 | 2,988 | 2,988 | 207,300 |
| 2015/07/07 | 3,050 | 3,090 | 3,035 | 3,070 | 124,100 |
| 2015/07/06 | 3,050 | 3,065 | 3,020 | 3,030 | 95,900 |
| 2015/07/03 | 3,115 | 3,135 | 3,075 | 3,075 | 119,200 |
| 2015/07/02 | 3,105 | 3,135 | 3,085 | 3,105 | 160,600 |
| 2015/07/01 | 3,105 | 3,110 | 3,070 | 3,085 | 135,700 |
| 2015/06/30 | 3,060 | 3,120 | 3,055 | 3,110 | 191,700 |
| 2015/06/29 | 3,100 | 3,110 | 3,055 | 3,075 | 157,600 |
| 2015/06/26 | 3,130 | 3,160 | 3,125 | 3,145 | 91,400 |
| 2015/06/25 | 3,180 | 3,180 | 3,120 | 3,125 | 104,300 |
| 2015/06/24 | 3,195 | 3,215 | 3,180 | 3,180 | 101,800 |
| 2015/06/23 | 3,155 | 3,185 | 3,140 | 3,180 | 104,200 |
| 2015/06/22 | 3,135 | 3,160 | 3,125 | 3,135 | 104,600 |
| 2015/06/19 | 3,110 | 3,145 | 3,110 | 3,125 | 114,900 |
| 2015/06/18 | 3,080 | 3,130 | 3,075 | 3,100 | 137,500 |
| 2015/06/17 | 3,100 | 3,130 | 3,070 | 3,090 | 168,000 |
| 2015/06/16 | 3,130 | 3,175 | 3,120 | 3,130 | 98,500 |
| 2015/06/15 | 3,195 | 3,195 | 3,135 | 3,155 | 137,600 |
| 2015/06/12 | 3,265 | 3,290 | 3,215 | 3,235 | 156,600 |
| 2015/06/11 | 3,230 | 3,265 | 3,220 | 3,235 | 90,700 |
| 2015/06/10 | 3,210 | 3,220 | 3,160 | 3,175 | 155,000 |
| 2015/06/09 | 3,280 | 3,280 | 3,205 | 3,215 | 99,400 |
| 2015/06/08 | 3,300 | 3,320 | 3,250 | 3,305 | 148,300 |
| 2015/06/05 | 3,250 | 3,305 | 3,250 | 3,280 | 82,000 |
| 2015/06/04 | 3,290 | 3,315 | 3,250 | 3,260 | 62,100 |
| 2015/06/03 | 3,260 | 3,285 | 3,225 | 3,255 | 88,200 |
| 2015/06/02 | 3,300 | 3,335 | 3,290 | 3,295 | 85,500 |
| 2015/06/01 | 3,235 | 3,295 | 3,230 | 3,280 | 131,700 |
| 2015/05/29 | 3,315 | 3,330 | 3,275 | 3,285 | 99,100 |
| 2015/05/28 | 3,340 | 3,350 | 3,305 | 3,315 | 88,400 |
| 2015/05/27 | 3,355 | 3,385 | 3,325 | 3,330 | 70,300 |
| 2015/05/26 | 3,390 | 3,405 | 3,370 | 3,370 | 68,700 |
| 2015/05/25 | 3,390 | 3,410 | 3,385 | 3,400 | 57,900 |
| 2015/05/22 | 3,460 | 3,465 | 3,380 | 3,390 | 131,100 |
| 2015/05/21 | 3,490 | 3,490 | 3,460 | 3,460 | 81,300 |
| 2015/05/20 | 3,470 | 3,490 | 3,460 | 3,475 | 84,300 |
| 2015/05/19 | 3,400 | 3,470 | 3,400 | 3,455 | 66,700 |
| 2015/05/18 | 3,410 | 3,430 | 3,365 | 3,400 | 112,800 |
| 2015/05/15 | 3,395 | 3,430 | 3,375 | 3,420 | 84,000 |
| 2015/05/14 | 3,450 | 3,450 | 3,365 | 3,390 | 117,600 |
| 2015/05/13 | 3,450 | 3,490 | 3,415 | 3,415 | 119,000 |
| 2015/05/12 | 3,545 | 3,595 | 3,520 | 3,550 | 80,700 |
| 2015/05/11 | 3,600 | 3,655 | 3,590 | 3,615 | 123,400 |
| 2015/05/08 | 3,555 | 3,590 | 3,550 | 3,560 | 39,900 |
| 2015/05/07 | 3,500 | 3,605 | 3,500 | 3,555 | 108,000 |
| 2015/05/01 | 3,530 | 3,585 | 3,505 | 3,550 | 95,900 |
| 2015/04/30 | 3,600 | 3,615 | 3,555 | 3,570 | 78,000 |
| 2015/04/28 | 3,720 | 3,745 | 3,650 | 3,670 | 71,100 |
| 2015/04/27 | 3,740 | 3,740 | 3,680 | 3,710 | 44,000 |
| 2015/04/24 | 3,680 | 3,720 | 3,660 | 3,700 | 63,600 |
| 2015/04/23 | 3,700 | 3,730 | 3,660 | 3,675 | 86,200 |
| 2015/04/22 | 3,680 | 3,715 | 3,660 | 3,700 | 61,700 |
| 2015/04/21 | 3,575 | 3,695 | 3,500 | 3,680 | 113,400 |
| 2015/04/20 | 3,620 | 3,730 | 3,615 | 3,685 | 50,700 |
| 2015/04/17 | 3,725 | 3,755 | 3,685 | 3,690 | 81,300 |
| 2015/04/16 | 3,740 | 3,760 | 3,665 | 3,750 | 116,900 |
| 2015/04/15 | 3,780 | 3,790 | 3,725 | 3,775 | 94,500 |
| 2015/04/14 | 3,840 | 3,840 | 3,785 | 3,795 | 109,100 |
| 2015/04/13 | 3,865 | 3,880 | 3,835 | 3,850 | 64,100 |
| 2015/04/10 | 3,950 | 3,950 | 3,880 | 3,890 | 105,600 |
| 2015/04/09 | 3,900 | 3,975 | 3,870 | 3,915 | 131,200 |
| 2015/04/08 | 3,885 | 3,920 | 3,855 | 3,880 | 137,100 |
| 2015/04/07 | 3,845 | 3,885 | 3,785 | 3,855 | 107,700 |
| 2015/04/06 | 3,720 | 3,825 | 3,720 | 3,810 | 93,700 |
| 2015/04/03 | 3,750 | 3,790 | 3,700 | 3,780 | 95,000 |
| 2015/04/02 | 3,645 | 3,780 | 3,645 | 3,740 | 165,500 |
| 2015/04/01 | 3,695 | 3,695 | 3,580 | 3,645 | 135,500 |
| 2015/03/31 | 3,810 | 3,845 | 3,735 | 3,750 | 229,600 |
| 2015/03/30 | 3,635 | 3,785 | 3,635 | 3,705 | 217,700 |
| 2015/03/27 | 3,505 | 3,690 | 3,495 | 3,580 | 170,500 |
| 2015/03/26 | 3,670 | 3,670 | 3,565 | 3,595 | 71,500 |
| 2015/03/25 | 3,705 | 3,725 | 3,620 | 3,670 | 78,700 |
| 2015/03/24 | 3,640 | 3,725 | 3,625 | 3,705 | 131,700 |
| 2015/03/23 | 3,675 | 3,675 | 3,610 | 3,635 | 85,100 |
| 2015/03/20 | 3,560 | 3,610 | 3,535 | 3,610 | 141,900 |
| 2015/03/19 | 3,565 | 3,575 | 3,525 | 3,550 | 67,900 |
| 2015/03/18 | 3,570 | 3,585 | 3,545 | 3,560 | 96,500 |
| 2015/03/17 | 3,535 | 3,570 | 3,530 | 3,555 | 86,100 |
| 2015/03/16 | 3,565 | 3,620 | 3,500 | 3,530 | 88,500 |
| 2015/03/13 | 3,660 | 3,660 | 3,565 | 3,565 | 190,000 |
| 2015/03/12 | 3,680 | 3,690 | 3,640 | 3,660 | 87,100 |
| 2015/03/11 | 3,600 | 3,680 | 3,600 | 3,660 | 87,900 |
| 2015/03/10 | 3,615 | 3,660 | 3,600 | 3,630 | 82,900 |
| 2015/03/09 | 3,620 | 3,660 | 3,565 | 3,600 | 120,100 |
| 2015/03/06 | 3,520 | 3,630 | 3,520 | 3,615 | 148,100 |
| 2015/03/05 | 3,435 | 3,515 | 3,425 | 3,505 | 111,200 |
| 2015/03/04 | 3,435 | 3,490 | 3,420 | 3,445 | 124,300 |
| 2015/03/03 | 3,385 | 3,460 | 3,355 | 3,435 | 160,900 |
| 2015/03/02 | 3,365 | 3,445 | 3,365 | 3,425 | 77,700 |
| 2015/02/27 | 3,455 | 3,465 | 3,395 | 3,400 | 135,300 |
| 2015/02/26 | 3,440 | 3,490 | 3,440 | 3,480 | 90,500 |
| 2015/02/25 | 3,475 | 3,485 | 3,415 | 3,440 | 71,300 |
| 2015/02/24 | 3,410 | 3,455 | 3,400 | 3,455 | 81,100 |
| 2015/02/23 | 3,475 | 3,475 | 3,375 | 3,410 | 70,400 |
| 2015/02/20 | 3,440 | 3,445 | 3,380 | 3,425 | 97,300 |
| 2015/02/19 | 3,355 | 3,430 | 3,355 | 3,415 | 104,500 |
| 2015/02/18 | 3,300 | 3,380 | 3,295 | 3,345 | 151,600 |
| 2015/02/17 | 3,240 | 3,290 | 3,225 | 3,280 | 62,100 |
| 2015/02/16 | 3,300 | 3,325 | 3,240 | 3,255 | 78,000 |
| 2015/02/13 | 3,300 | 3,315 | 3,230 | 3,255 | 124,100 |
| 2015/02/12 | 3,290 | 3,350 | 3,235 | 3,295 | 139,700 |
| 2015/02/10 | 3,215 | 3,225 | 3,185 | 3,220 | 80,800 |
| 2015/02/09 | 3,295 | 3,300 | 3,195 | 3,205 | 100,500 |
| 2015/02/06 | 3,245 | 3,280 | 3,235 | 3,240 | 101,800 |
| 2015/02/05 | 3,245 | 3,275 | 3,205 | 3,225 | 172,000 |
| 2015/02/04 | 3,290 | 3,295 | 3,230 | 3,250 | 172,300 |
| 2015/02/03 | 3,395 | 3,405 | 3,230 | 3,250 | 221,500 |
| 2015/02/02 | 3,505 | 3,585 | 3,500 | 3,525 | 107,500 |
| 2015/01/30 | 3,560 | 3,610 | 3,545 | 3,550 | 135,900 |
| 2015/01/29 | 3,430 | 3,525 | 3,425 | 3,515 | 121,300 |
| 2015/01/28 | 3,390 | 3,440 | 3,380 | 3,430 | 64,900 |
| 2015/01/27 | 3,335 | 3,410 | 3,335 | 3,405 | 95,900 |
| 2015/01/26 | 3,270 | 3,320 | 3,200 | 3,305 | 67,400 |
| 2015/01/23 | 3,350 | 3,350 | 3,295 | 3,320 | 78,400 |
| 2015/01/22 | 3,360 | 3,360 | 3,290 | 3,325 | 90,800 |
| 2015/01/21 | 3,380 | 3,400 | 3,340 | 3,365 | 163,000 |
| 2015/01/20 | 3,290 | 3,385 | 3,280 | 3,375 | 132,000 |
| 2015/01/19 | 3,265 | 3,285 | 3,245 | 3,280 | 89,600 |
| 2015/01/16 | 3,195 | 3,240 | 3,175 | 3,230 | 99,900 |
| 2015/01/15 | 3,300 | 3,325 | 3,250 | 3,265 | 133,800 |
| 2015/01/14 | 3,230 | 3,300 | 3,230 | 3,285 | 108,100 |
| 2015/01/13 | 3,200 | 3,235 | 3,190 | 3,230 | 53,400 |
| 2015/01/09 | 3,250 | 3,250 | 3,200 | 3,220 | 73,600 |
| 2015/01/08 | 3,175 | 3,260 | 3,175 | 3,245 | 69,400 |
| 2015/01/07 | 3,145 | 3,210 | 3,145 | 3,155 | 84,200 |
| 2015/01/06 | 3,200 | 3,240 | 3,180 | 3,185 | 121,500 |
| 2015/01/05 | 3,165 | 3,275 | 3,165 | 3,260 | 97,700 |