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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,195 | 3,215 | 3,180 | 3,195 | 27,800 |
| 2017/12/28 | 3,205 | 3,220 | 3,190 | 3,195 | 36,800 |
| 2017/12/27 | 3,245 | 3,245 | 3,195 | 3,205 | 23,000 |
| 2017/12/26 | 3,240 | 3,250 | 3,230 | 3,235 | 46,900 |
| 2017/12/25 | 3,235 | 3,250 | 3,225 | 3,250 | 54,100 |
| 2017/12/22 | 3,210 | 3,230 | 3,195 | 3,230 | 50,500 |
| 2017/12/21 | 3,205 | 3,235 | 3,195 | 3,220 | 42,000 |
| 2017/12/20 | 3,220 | 3,220 | 3,180 | 3,215 | 72,000 |
| 2017/12/19 | 3,235 | 3,250 | 3,230 | 3,240 | 38,600 |
| 2017/12/18 | 3,240 | 3,245 | 3,210 | 3,235 | 70,900 |
| 2017/12/15 | 3,205 | 3,215 | 3,175 | 3,215 | 110,200 |
| 2017/12/14 | 3,170 | 3,205 | 3,155 | 3,190 | 97,000 |
| 2017/12/13 | 3,185 | 3,185 | 3,135 | 3,150 | 125,100 |
| 2017/12/12 | 3,170 | 3,185 | 3,150 | 3,165 | 55,100 |
| 2017/12/11 | 3,185 | 3,200 | 3,145 | 3,165 | 89,500 |
| 2017/12/08 | 3,120 | 3,185 | 3,120 | 3,170 | 122,600 |
| 2017/12/07 | 3,140 | 3,195 | 3,130 | 3,190 | 77,700 |
| 2017/12/06 | 3,185 | 3,190 | 3,115 | 3,135 | 64,100 |
| 2017/12/05 | 3,175 | 3,210 | 3,145 | 3,200 | 50,200 |
| 2017/12/04 | 3,205 | 3,230 | 3,160 | 3,175 | 47,100 |
| 2017/12/01 | 3,205 | 3,225 | 3,165 | 3,185 | 76,200 |
| 2017/11/30 | 3,160 | 3,205 | 3,140 | 3,205 | 86,100 |
| 2017/11/29 | 3,170 | 3,175 | 3,150 | 3,165 | 68,700 |
| 2017/11/28 | 3,120 | 3,180 | 3,110 | 3,165 | 77,400 |
| 2017/11/27 | 3,190 | 3,195 | 3,095 | 3,110 | 144,700 |
| 2017/11/24 | 3,225 | 3,235 | 3,175 | 3,190 | 80,700 |
| 2017/11/22 | 3,235 | 3,260 | 3,225 | 3,240 | 62,300 |
| 2017/11/21 | 3,190 | 3,245 | 3,185 | 3,235 | 79,900 |
| 2017/11/20 | 3,190 | 3,220 | 3,185 | 3,210 | 57,000 |
| 2017/11/17 | 3,185 | 3,225 | 3,185 | 3,205 | 76,000 |
| 2017/11/16 | 3,115 | 3,195 | 3,115 | 3,180 | 61,300 |
| 2017/11/15 | 3,170 | 3,195 | 3,145 | 3,155 | 73,200 |
| 2017/11/14 | 3,220 | 3,255 | 3,205 | 3,225 | 57,900 |
| 2017/11/13 | 3,245 | 3,250 | 3,215 | 3,235 | 76,200 |
| 2017/11/10 | 3,235 | 3,285 | 3,230 | 3,265 | 90,200 |
| 2017/11/09 | 3,315 | 3,355 | 3,280 | 3,305 | 124,200 |
| 2017/11/08 | 3,250 | 3,410 | 3,220 | 3,345 | 257,100 |
| 2017/11/07 | 3,175 | 3,195 | 3,130 | 3,190 | 59,500 |
| 2017/11/06 | 3,140 | 3,165 | 3,135 | 3,160 | 65,500 |
| 2017/11/02 | 3,105 | 3,140 | 3,070 | 3,135 | 84,400 |
| 2017/11/01 | 3,115 | 3,115 | 3,080 | 3,100 | 118,700 |
| 2017/10/31 | 3,170 | 3,170 | 3,100 | 3,115 | 127,000 |
| 2017/10/30 | 3,200 | 3,200 | 3,165 | 3,175 | 98,100 |
| 2017/10/27 | 3,150 | 3,200 | 3,150 | 3,195 | 75,900 |
| 2017/10/26 | 3,150 | 3,170 | 3,125 | 3,130 | 57,400 |
| 2017/10/25 | 3,205 | 3,210 | 3,160 | 3,160 | 84,300 |
| 2017/10/24 | 3,160 | 3,215 | 3,160 | 3,210 | 80,900 |
| 2017/10/23 | 3,200 | 3,210 | 3,160 | 3,165 | 88,500 |
| 2017/10/20 | 3,100 | 3,155 | 3,100 | 3,135 | 129,900 |
| 2017/10/19 | 3,085 | 3,105 | 3,070 | 3,100 | 95,900 |
| 2017/10/18 | 3,025 | 3,085 | 3,025 | 3,080 | 91,400 |
| 2017/10/17 | 3,030 | 3,040 | 3,005 | 3,035 | 93,800 |
| 2017/10/16 | 3,000 | 3,035 | 2,989 | 3,015 | 56,100 |
| 2017/10/13 | 2,976 | 3,010 | 2,975 | 3,005 | 58,000 |
| 2017/10/12 | 2,985 | 3,000 | 2,972 | 2,973 | 45,600 |
| 2017/10/11 | 2,987 | 3,010 | 2,966 | 2,968 | 90,500 |
| 2017/10/10 | 2,995 | 3,000 | 2,975 | 2,986 | 85,500 |
| 2017/10/06 | 3,005 | 3,005 | 2,983 | 2,995 | 128,800 |
| 2017/10/05 | 3,010 | 3,025 | 2,988 | 2,996 | 75,500 |
| 2017/10/04 | 3,050 | 3,050 | 3,005 | 3,010 | 37,800 |
| 2017/10/03 | 3,050 | 3,065 | 3,030 | 3,040 | 96,500 |
| 2017/10/02 | 3,040 | 3,045 | 3,010 | 3,020 | 72,100 |
| 2017/09/29 | 2,974 | 3,035 | 2,970 | 3,035 | 119,000 |
| 2017/09/28 | 2,946 | 2,978 | 2,918 | 2,970 | 95,200 |
| 2017/09/27 | 2,920 | 2,946 | 2,895 | 2,933 | 100,600 |
| 2017/09/26 | 2,873 | 2,932 | 2,870 | 2,930 | 82,300 |
| 2017/09/25 | 2,861 | 2,886 | 2,848 | 2,882 | 104,900 |
| 2017/09/22 | 2,845 | 2,870 | 2,785 | 2,844 | 103,500 |
| 2017/09/21 | 2,869 | 2,883 | 2,857 | 2,867 | 66,100 |
| 2017/09/20 | 2,873 | 2,889 | 2,857 | 2,884 | 67,700 |
| 2017/09/19 | 2,870 | 2,881 | 2,853 | 2,874 | 92,100 |
| 2017/09/15 | 2,834 | 2,885 | 2,830 | 2,870 | 140,900 |
| 2017/09/14 | 2,849 | 2,851 | 2,821 | 2,830 | 61,800 |
| 2017/09/13 | 2,845 | 2,861 | 2,831 | 2,851 | 42,300 |
| 2017/09/12 | 2,845 | 2,845 | 2,814 | 2,837 | 58,500 |
| 2017/09/11 | 2,821 | 2,826 | 2,799 | 2,808 | 56,700 |
| 2017/09/08 | 2,769 | 2,816 | 2,754 | 2,785 | 130,400 |
| 2017/09/07 | 2,751 | 2,766 | 2,737 | 2,758 | 52,200 |
| 2017/09/06 | 2,718 | 2,741 | 2,691 | 2,738 | 75,400 |
| 2017/09/05 | 2,763 | 2,763 | 2,716 | 2,718 | 55,600 |
| 2017/09/04 | 2,810 | 2,815 | 2,748 | 2,753 | 64,900 |
| 2017/09/01 | 2,819 | 2,821 | 2,793 | 2,809 | 87,900 |
| 2017/08/31 | 2,803 | 2,822 | 2,774 | 2,787 | 87,600 |
| 2017/08/30 | 2,745 | 2,801 | 2,731 | 2,776 | 136,200 |
| 2017/08/29 | 2,712 | 2,739 | 2,704 | 2,729 | 56,100 |
| 2017/08/28 | 2,709 | 2,741 | 2,706 | 2,738 | 66,900 |
| 2017/08/25 | 2,676 | 2,719 | 2,657 | 2,714 | 97,800 |
| 2017/08/24 | 2,732 | 2,737 | 2,689 | 2,689 | 53,900 |
| 2017/08/23 | 2,742 | 2,751 | 2,714 | 2,727 | 67,800 |
| 2017/08/22 | 2,699 | 2,711 | 2,691 | 2,707 | 44,500 |
| 2017/08/21 | 2,691 | 2,711 | 2,686 | 2,697 | 77,000 |
| 2017/08/18 | 2,713 | 2,713 | 2,684 | 2,689 | 90,500 |
| 2017/08/17 | 2,738 | 2,749 | 2,734 | 2,741 | 38,100 |
| 2017/08/16 | 2,738 | 2,754 | 2,727 | 2,745 | 51,000 |
| 2017/08/15 | 2,756 | 2,768 | 2,740 | 2,742 | 73,500 |
| 2017/08/14 | 2,750 | 2,766 | 2,723 | 2,737 | 96,600 |
| 2017/08/10 | 2,783 | 2,800 | 2,766 | 2,777 | 64,900 |
| 2017/08/09 | 2,809 | 2,809 | 2,768 | 2,782 | 80,300 |
| 2017/08/08 | 2,817 | 2,820 | 2,792 | 2,803 | 66,600 |
| 2017/08/07 | 2,836 | 2,836 | 2,797 | 2,804 | 63,200 |
| 2017/08/04 | 2,815 | 2,815 | 2,793 | 2,810 | 56,600 |
| 2017/08/03 | 2,769 | 2,815 | 2,769 | 2,815 | 176,100 |
| 2017/08/02 | 2,781 | 2,808 | 2,747 | 2,761 | 241,600 |
| 2017/08/01 | 2,877 | 2,899 | 2,849 | 2,881 | 114,800 |
| 2017/07/31 | 2,856 | 2,882 | 2,817 | 2,855 | 196,400 |
| 2017/07/28 | 2,890 | 2,890 | 2,865 | 2,875 | 72,400 |
| 2017/07/27 | 2,903 | 2,923 | 2,893 | 2,902 | 68,900 |
| 2017/07/26 | 2,926 | 2,929 | 2,898 | 2,909 | 45,300 |
| 2017/07/25 | 2,937 | 2,956 | 2,910 | 2,910 | 68,300 |
| 2017/07/24 | 2,938 | 2,942 | 2,906 | 2,933 | 70,800 |
| 2017/07/21 | 2,960 | 2,960 | 2,933 | 2,956 | 71,000 |
| 2017/07/20 | 2,944 | 2,974 | 2,944 | 2,965 | 65,200 |
| 2017/07/19 | 2,920 | 2,958 | 2,920 | 2,936 | 101,400 |
| 2017/07/18 | 2,931 | 2,936 | 2,895 | 2,916 | 72,300 |
| 2017/07/14 | 2,935 | 2,946 | 2,929 | 2,936 | 68,900 |
| 2017/07/13 | 2,955 | 2,959 | 2,929 | 2,935 | 53,700 |
| 2017/07/12 | 2,947 | 2,966 | 2,932 | 2,932 | 90,600 |
| 2017/07/11 | 2,932 | 2,949 | 2,897 | 2,947 | 145,400 |
| 2017/07/10 | 2,949 | 2,966 | 2,935 | 2,947 | 60,600 |
| 2017/07/07 | 2,933 | 2,951 | 2,917 | 2,926 | 105,400 |
| 2017/07/06 | 2,952 | 2,973 | 2,951 | 2,967 | 94,800 |
| 2017/07/05 | 2,980 | 2,980 | 2,935 | 2,952 | 85,300 |
| 2017/07/04 | 3,020 | 3,020 | 2,980 | 2,984 | 103,600 |
| 2017/07/03 | 3,025 | 3,045 | 3,010 | 3,020 | 133,800 |
| 2017/06/30 | 3,050 | 3,050 | 3,005 | 3,050 | 107,100 |
| 2017/06/29 | 3,065 | 3,070 | 3,045 | 3,065 | 83,200 |
| 2017/06/28 | 3,075 | 3,090 | 3,050 | 3,055 | 60,600 |
| 2017/06/27 | 3,085 | 3,100 | 3,060 | 3,080 | 125,400 |
| 2017/06/26 | 3,070 | 3,095 | 3,060 | 3,090 | 122,300 |
| 2017/06/23 | 3,075 | 3,090 | 3,060 | 3,070 | 121,000 |
| 2017/06/22 | 3,060 | 3,065 | 3,035 | 3,050 | 130,800 |
| 2017/06/21 | 3,030 | 3,080 | 3,030 | 3,060 | 156,200 |
| 2017/06/20 | 3,000 | 3,065 | 2,999 | 3,045 | 226,400 |
| 2017/06/19 | 2,932 | 2,989 | 2,931 | 2,987 | 185,000 |
| 2017/06/16 | 2,887 | 2,911 | 2,862 | 2,905 | 128,300 |
| 2017/06/15 | 2,859 | 2,887 | 2,856 | 2,877 | 141,400 |
| 2017/06/14 | 2,846 | 2,851 | 2,829 | 2,833 | 74,100 |
| 2017/06/13 | 2,835 | 2,854 | 2,828 | 2,834 | 86,000 |
| 2017/06/12 | 2,853 | 2,863 | 2,821 | 2,835 | 132,000 |
| 2017/06/09 | 2,824 | 2,862 | 2,824 | 2,846 | 227,000 |
| 2017/06/08 | 2,868 | 2,872 | 2,828 | 2,831 | 160,900 |
| 2017/06/07 | 2,885 | 2,890 | 2,855 | 2,872 | 144,200 |
| 2017/06/06 | 2,926 | 2,926 | 2,835 | 2,880 | 267,300 |
| 2017/06/05 | 2,933 | 2,962 | 2,903 | 2,946 | 127,100 |
| 2017/06/02 | 2,926 | 2,963 | 2,910 | 2,946 | 192,100 |
| 2017/06/01 | 2,844 | 2,922 | 2,837 | 2,904 | 155,200 |
| 2017/05/31 | 2,833 | 2,857 | 2,816 | 2,842 | 144,000 |
| 2017/05/30 | 2,833 | 2,862 | 2,830 | 2,844 | 87,500 |
| 2017/05/29 | 2,847 | 2,853 | 2,827 | 2,829 | 51,700 |
| 2017/05/26 | 2,870 | 2,872 | 2,836 | 2,851 | 116,400 |
| 2017/05/25 | 2,861 | 2,875 | 2,847 | 2,855 | 105,000 |
| 2017/05/24 | 2,885 | 2,885 | 2,848 | 2,860 | 207,100 |
| 2017/05/23 | 2,860 | 2,883 | 2,849 | 2,864 | 149,900 |
| 2017/05/22 | 2,830 | 2,838 | 2,805 | 2,832 | 61,900 |
| 2017/05/19 | 2,844 | 2,850 | 2,802 | 2,831 | 122,900 |
| 2017/05/18 | 2,830 | 2,850 | 2,823 | 2,850 | 77,800 |
| 2017/05/17 | 2,850 | 2,857 | 2,829 | 2,852 | 125,500 |
| 2017/05/16 | 2,870 | 2,874 | 2,852 | 2,874 | 87,000 |
| 2017/05/15 | 2,825 | 2,858 | 2,820 | 2,858 | 113,400 |
| 2017/05/12 | 2,827 | 2,847 | 2,816 | 2,846 | 177,200 |
| 2017/05/11 | 2,830 | 2,837 | 2,808 | 2,824 | 197,900 |
| 2017/05/10 | 2,785 | 2,844 | 2,785 | 2,842 | 605,900 |
| 2017/05/09 | 3,035 | 3,060 | 3,020 | 3,055 | 90,300 |
| 2017/05/08 | 2,971 | 3,055 | 2,963 | 3,050 | 135,900 |
| 2017/05/02 | 2,979 | 2,983 | 2,951 | 2,964 | 80,200 |
| 2017/05/01 | 2,907 | 2,962 | 2,900 | 2,959 | 94,400 |
| 2017/04/28 | 2,952 | 2,972 | 2,897 | 2,908 | 143,500 |
| 2017/04/27 | 2,873 | 2,882 | 2,843 | 2,854 | 126,000 |
| 2017/04/26 | 2,840 | 2,884 | 2,833 | 2,858 | 61,900 |
| 2017/04/25 | 2,839 | 2,844 | 2,798 | 2,833 | 96,000 |
| 2017/04/24 | 2,837 | 2,850 | 2,820 | 2,839 | 81,600 |
| 2017/04/21 | 2,772 | 2,789 | 2,758 | 2,781 | 74,200 |
| 2017/04/20 | 2,780 | 2,791 | 2,741 | 2,747 | 94,500 |
| 2017/04/19 | 2,778 | 2,812 | 2,758 | 2,786 | 116,800 |
| 2017/04/18 | 2,780 | 2,783 | 2,756 | 2,773 | 76,200 |
| 2017/04/17 | 2,723 | 2,789 | 2,723 | 2,780 | 67,700 |
| 2017/04/14 | 2,823 | 2,823 | 2,747 | 2,757 | 67,100 |
| 2017/04/13 | 2,825 | 2,830 | 2,793 | 2,823 | 115,600 |
| 2017/04/12 | 2,841 | 2,848 | 2,811 | 2,839 | 63,900 |
| 2017/04/11 | 2,857 | 2,877 | 2,848 | 2,860 | 56,300 |
| 2017/04/10 | 2,895 | 2,908 | 2,862 | 2,867 | 50,800 |
| 2017/04/07 | 2,874 | 2,933 | 2,873 | 2,900 | 80,200 |
| 2017/04/06 | 2,957 | 2,968 | 2,858 | 2,865 | 86,600 |
| 2017/04/05 | 2,962 | 2,975 | 2,937 | 2,948 | 63,700 |
| 2017/04/04 | 2,957 | 2,965 | 2,917 | 2,940 | 92,600 |
| 2017/04/03 | 2,931 | 2,991 | 2,928 | 2,963 | 88,800 |
| 2017/03/31 | 3,000 | 3,000 | 2,918 | 2,918 | 106,800 |
| 2017/03/30 | 3,065 | 3,065 | 2,966 | 2,968 | 121,400 |
| 2017/03/29 | 3,085 | 3,085 | 3,050 | 3,060 | 55,100 |
| 2017/03/28 | 3,105 | 3,125 | 3,065 | 3,095 | 98,100 |
| 2017/03/27 | 3,105 | 3,115 | 3,065 | 3,070 | 89,000 |
| 2017/03/24 | 3,070 | 3,115 | 3,065 | 3,105 | 146,200 |
| 2017/03/23 | 3,055 | 3,070 | 3,025 | 3,065 | 96,000 |
| 2017/03/22 | 2,990 | 3,080 | 2,990 | 3,060 | 134,700 |
| 2017/03/21 | 3,040 | 3,075 | 3,040 | 3,055 | 90,900 |
| 2017/03/17 | 3,100 | 3,105 | 3,060 | 3,075 | 132,600 |
| 2017/03/16 | 3,045 | 3,130 | 3,030 | 3,100 | 150,600 |
| 2017/03/15 | 3,045 | 3,060 | 3,030 | 3,055 | 70,900 |
| 2017/03/14 | 3,050 | 3,055 | 3,015 | 3,055 | 106,300 |
| 2017/03/13 | 3,010 | 3,040 | 3,005 | 3,030 | 91,500 |
| 2017/03/10 | 2,982 | 3,105 | 2,981 | 3,030 | 231,400 |
| 2017/03/09 | 2,885 | 2,893 | 2,844 | 2,882 | 100,800 |
| 2017/03/08 | 2,838 | 2,865 | 2,809 | 2,855 | 124,500 |
| 2017/03/07 | 2,814 | 2,833 | 2,806 | 2,820 | 87,200 |
| 2017/03/06 | 2,840 | 2,840 | 2,806 | 2,814 | 64,700 |
| 2017/03/03 | 2,869 | 2,874 | 2,832 | 2,844 | 50,500 |
| 2017/03/02 | 2,890 | 2,894 | 2,855 | 2,861 | 55,600 |
| 2017/03/01 | 2,850 | 2,867 | 2,821 | 2,856 | 60,500 |
| 2017/02/28 | 2,876 | 2,899 | 2,847 | 2,850 | 63,200 |
| 2017/02/27 | 2,864 | 2,874 | 2,824 | 2,854 | 62,800 |
| 2017/02/24 | 2,903 | 2,906 | 2,866 | 2,881 | 68,100 |
| 2017/02/23 | 2,888 | 2,900 | 2,864 | 2,900 | 64,200 |
| 2017/02/22 | 2,890 | 2,890 | 2,858 | 2,881 | 79,400 |
| 2017/02/21 | 2,855 | 2,890 | 2,855 | 2,879 | 43,600 |
| 2017/02/20 | 2,853 | 2,870 | 2,842 | 2,864 | 50,400 |
| 2017/02/17 | 2,846 | 2,882 | 2,762 | 2,876 | 70,000 |
| 2017/02/16 | 2,876 | 2,889 | 2,853 | 2,854 | 67,600 |
| 2017/02/15 | 2,859 | 2,878 | 2,850 | 2,858 | 80,600 |
| 2017/02/14 | 2,836 | 2,836 | 2,813 | 2,814 | 102,800 |
| 2017/02/13 | 2,819 | 2,835 | 2,802 | 2,820 | 77,600 |
| 2017/02/10 | 2,750 | 2,803 | 2,728 | 2,784 | 66,900 |
| 2017/02/09 | 2,704 | 2,714 | 2,696 | 2,702 | 58,600 |
| 2017/02/08 | 2,726 | 2,728 | 2,688 | 2,720 | 66,100 |
| 2017/02/07 | 2,720 | 2,749 | 2,710 | 2,726 | 88,600 |
| 2017/02/06 | 2,756 | 2,765 | 2,738 | 2,740 | 69,300 |
| 2017/02/03 | 2,724 | 2,765 | 2,718 | 2,750 | 96,500 |
| 2017/02/02 | 2,755 | 2,762 | 2,723 | 2,735 | 111,200 |
| 2017/02/01 | 2,710 | 2,760 | 2,702 | 2,750 | 136,000 |
| 2017/01/31 | 2,750 | 2,771 | 2,736 | 2,757 | 55,100 |
| 2017/01/30 | 2,784 | 2,784 | 2,742 | 2,777 | 46,300 |
| 2017/01/27 | 2,820 | 2,820 | 2,771 | 2,784 | 63,600 |
| 2017/01/26 | 2,796 | 2,820 | 2,789 | 2,811 | 47,900 |
| 2017/01/25 | 2,777 | 2,788 | 2,733 | 2,775 | 70,700 |
| 2017/01/24 | 2,764 | 2,779 | 2,748 | 2,771 | 59,400 |
| 2017/01/23 | 2,784 | 2,784 | 2,756 | 2,770 | 45,900 |
| 2017/01/20 | 2,814 | 2,837 | 2,787 | 2,818 | 53,300 |
| 2017/01/19 | 2,816 | 2,842 | 2,804 | 2,824 | 66,400 |
| 2017/01/18 | 2,820 | 2,833 | 2,781 | 2,809 | 54,000 |
| 2017/01/17 | 2,883 | 2,883 | 2,844 | 2,847 | 65,400 |
| 2017/01/16 | 2,892 | 2,893 | 2,861 | 2,880 | 62,700 |
| 2017/01/13 | 2,865 | 2,914 | 2,865 | 2,892 | 73,100 |
| 2017/01/12 | 2,945 | 2,949 | 2,851 | 2,860 | 84,200 |
| 2017/01/11 | 2,979 | 2,979 | 2,946 | 2,955 | 77,700 |
| 2017/01/10 | 2,956 | 2,987 | 2,946 | 2,963 | 146,300 |
| 2017/01/06 | 2,945 | 2,990 | 2,945 | 2,976 | 89,700 |
| 2017/01/05 | 2,975 | 2,995 | 2,960 | 2,964 | 164,500 |
| 2017/01/04 | 2,893 | 2,936 | 2,886 | 2,929 | 166,600 |