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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,822 | 2,822 | 2,781 | 2,801 | 51,300 |
| 2018/12/27 | 2,725 | 2,849 | 2,725 | 2,838 | 109,600 |
| 2018/12/26 | 2,667 | 2,697 | 2,628 | 2,664 | 103,200 |
| 2018/12/25 | 2,824 | 2,824 | 2,637 | 2,656 | 97,200 |
| 2018/12/21 | 2,920 | 2,923 | 2,816 | 2,853 | 119,500 |
| 2018/12/20 | 2,988 | 3,010 | 2,920 | 2,923 | 100,400 |
| 2018/12/19 | 3,055 | 3,065 | 3,020 | 3,035 | 84,400 |
| 2018/12/18 | 3,160 | 3,215 | 3,045 | 3,060 | 139,200 |
| 2018/12/17 | 3,215 | 3,225 | 3,170 | 3,215 | 71,400 |
| 2018/12/14 | 3,255 | 3,280 | 3,220 | 3,225 | 92,400 |
| 2018/12/13 | 3,250 | 3,280 | 3,235 | 3,260 | 98,000 |
| 2018/12/12 | 3,160 | 3,255 | 3,160 | 3,240 | 112,100 |
| 2018/12/11 | 3,345 | 3,350 | 3,230 | 3,230 | 79,100 |
| 2018/12/10 | 3,360 | 3,390 | 3,310 | 3,325 | 62,800 |
| 2018/12/07 | 3,455 | 3,495 | 3,405 | 3,430 | 61,700 |
| 2018/12/06 | 3,460 | 3,475 | 3,425 | 3,440 | 84,700 |
| 2018/12/05 | 3,430 | 3,490 | 3,410 | 3,470 | 72,700 |
| 2018/12/04 | 3,565 | 3,580 | 3,460 | 3,460 | 82,100 |
| 2018/12/03 | 3,560 | 3,620 | 3,555 | 3,570 | 117,800 |
| 2018/11/30 | 3,625 | 3,645 | 3,480 | 3,510 | 236,900 |
| 2018/11/29 | 3,580 | 3,640 | 3,580 | 3,620 | 86,900 |
| 2018/11/28 | 3,500 | 3,565 | 3,500 | 3,550 | 98,000 |
| 2018/11/27 | 3,425 | 3,460 | 3,420 | 3,450 | 63,500 |
| 2018/11/26 | 3,390 | 3,430 | 3,370 | 3,410 | 74,800 |
| 2018/11/22 | 3,340 | 3,425 | 3,320 | 3,415 | 132,700 |
| 2018/11/21 | 3,230 | 3,280 | 3,215 | 3,270 | 89,200 |
| 2018/11/20 | 3,280 | 3,320 | 3,265 | 3,295 | 70,800 |
| 2018/11/19 | 3,270 | 3,355 | 3,270 | 3,310 | 59,200 |
| 2018/11/16 | 3,300 | 3,305 | 3,250 | 3,265 | 133,800 |
| 2018/11/15 | 3,275 | 3,315 | 3,255 | 3,300 | 50,700 |
| 2018/11/14 | 3,355 | 3,355 | 3,310 | 3,315 | 48,200 |
| 2018/11/13 | 3,380 | 3,385 | 3,320 | 3,340 | 50,400 |
| 2018/11/12 | 3,500 | 3,500 | 3,425 | 3,475 | 82,400 |
| 2018/11/09 | 3,385 | 3,470 | 3,370 | 3,460 | 75,200 |
| 2018/11/08 | 3,360 | 3,400 | 3,340 | 3,375 | 71,700 |
| 2018/11/07 | 3,330 | 3,355 | 3,235 | 3,275 | 249,800 |
| 2018/11/06 | 3,385 | 3,440 | 3,340 | 3,395 | 90,300 |
| 2018/11/05 | 3,385 | 3,385 | 3,290 | 3,315 | 98,400 |
| 2018/11/02 | 3,305 | 3,345 | 3,285 | 3,340 | 124,700 |
| 2018/11/01 | 3,245 | 3,265 | 3,225 | 3,250 | 158,400 |
| 2018/10/31 | 3,195 | 3,260 | 3,195 | 3,255 | 104,500 |
| 2018/10/30 | 3,105 | 3,185 | 3,100 | 3,160 | 112,000 |
| 2018/10/29 | 3,135 | 3,170 | 3,090 | 3,090 | 75,700 |
| 2018/10/26 | 3,185 | 3,185 | 3,095 | 3,135 | 79,800 |
| 2018/10/25 | 3,230 | 3,245 | 3,150 | 3,160 | 90,000 |
| 2018/10/24 | 3,305 | 3,305 | 3,250 | 3,290 | 66,800 |
| 2018/10/23 | 3,330 | 3,330 | 3,245 | 3,255 | 76,000 |
| 2018/10/22 | 3,345 | 3,370 | 3,310 | 3,350 | 60,600 |
| 2018/10/19 | 3,355 | 3,370 | 3,320 | 3,345 | 47,500 |
| 2018/10/18 | 3,340 | 3,375 | 3,330 | 3,350 | 71,300 |
| 2018/10/17 | 3,300 | 3,335 | 3,270 | 3,310 | 68,700 |
| 2018/10/16 | 3,240 | 3,275 | 3,240 | 3,265 | 53,700 |
| 2018/10/15 | 3,260 | 3,325 | 3,235 | 3,240 | 133,200 |
| 2018/10/12 | 3,325 | 3,360 | 3,285 | 3,320 | 106,100 |
| 2018/10/11 | 3,405 | 3,445 | 3,355 | 3,405 | 134,300 |
| 2018/10/10 | 3,445 | 3,510 | 3,385 | 3,430 | 148,500 |
| 2018/10/09 | 3,440 | 3,500 | 3,435 | 3,480 | 122,200 |
| 2018/10/05 | 3,505 | 3,535 | 3,485 | 3,510 | 95,100 |
| 2018/10/04 | 3,610 | 3,620 | 3,535 | 3,575 | 136,700 |
| 2018/10/03 | 3,595 | 3,690 | 3,580 | 3,600 | 159,500 |
| 2018/10/02 | 3,560 | 3,595 | 3,515 | 3,540 | 84,800 |
| 2018/10/01 | 3,585 | 3,610 | 3,505 | 3,545 | 66,600 |
| 2018/09/28 | 3,605 | 3,690 | 3,585 | 3,600 | 138,900 |
| 2018/09/27 | 3,595 | 3,630 | 3,560 | 3,575 | 77,400 |
| 2018/09/26 | 3,495 | 3,580 | 3,465 | 3,570 | 88,900 |
| 2018/09/25 | 3,365 | 3,530 | 3,360 | 3,525 | 137,200 |
| 2018/09/21 | 3,320 | 3,370 | 3,285 | 3,330 | 67,800 |
| 2018/09/20 | 3,415 | 3,415 | 3,315 | 3,320 | 96,700 |
| 2018/09/19 | 3,385 | 3,425 | 3,340 | 3,405 | 86,100 |
| 2018/09/18 | 3,215 | 3,365 | 3,215 | 3,360 | 89,500 |
| 2018/09/14 | 3,195 | 3,240 | 3,170 | 3,200 | 112,700 |
| 2018/09/13 | 3,170 | 3,225 | 3,130 | 3,165 | 95,200 |
| 2018/09/12 | 3,185 | 3,195 | 3,135 | 3,155 | 105,100 |
| 2018/09/11 | 3,215 | 3,245 | 3,160 | 3,195 | 128,400 |
| 2018/09/10 | 3,175 | 3,240 | 3,165 | 3,215 | 73,000 |
| 2018/09/07 | 3,130 | 3,175 | 3,120 | 3,160 | 58,700 |
| 2018/09/06 | 3,165 | 3,205 | 3,130 | 3,150 | 77,700 |
| 2018/09/05 | 3,235 | 3,240 | 3,190 | 3,200 | 62,600 |
| 2018/09/04 | 3,250 | 3,290 | 3,215 | 3,245 | 49,000 |
| 2018/09/03 | 3,280 | 3,280 | 3,190 | 3,205 | 60,400 |
| 2018/08/31 | 3,280 | 3,305 | 3,260 | 3,285 | 106,200 |
| 2018/08/30 | 3,315 | 3,330 | 3,250 | 3,300 | 81,300 |
| 2018/08/29 | 3,215 | 3,310 | 3,210 | 3,300 | 138,900 |
| 2018/08/28 | 3,265 | 3,280 | 3,185 | 3,215 | 58,100 |
| 2018/08/27 | 3,285 | 3,305 | 3,255 | 3,270 | 54,500 |
| 2018/08/24 | 3,345 | 3,360 | 3,300 | 3,325 | 48,800 |
| 2018/08/23 | 3,260 | 3,350 | 3,260 | 3,325 | 90,900 |
| 2018/08/22 | 3,150 | 3,255 | 3,150 | 3,245 | 66,400 |
| 2018/08/21 | 3,135 | 3,160 | 3,120 | 3,150 | 60,600 |
| 2018/08/20 | 3,155 | 3,175 | 3,135 | 3,155 | 66,300 |
| 2018/08/17 | 3,160 | 3,190 | 3,160 | 3,185 | 39,700 |
| 2018/08/16 | 3,160 | 3,185 | 3,125 | 3,150 | 65,100 |
| 2018/08/15 | 3,225 | 3,235 | 3,155 | 3,200 | 87,300 |
| 2018/08/14 | 3,185 | 3,255 | 3,175 | 3,250 | 56,600 |
| 2018/08/13 | 3,205 | 3,230 | 3,195 | 3,195 | 55,600 |
| 2018/08/10 | 3,235 | 3,260 | 3,195 | 3,215 | 90,400 |
| 2018/08/09 | 3,270 | 3,285 | 3,260 | 3,275 | 60,200 |
| 2018/08/08 | 3,300 | 3,300 | 3,260 | 3,270 | 70,800 |
| 2018/08/07 | 3,325 | 3,340 | 3,295 | 3,315 | 48,500 |
| 2018/08/06 | 3,395 | 3,415 | 3,330 | 3,340 | 67,300 |
| 2018/08/03 | 3,400 | 3,435 | 3,365 | 3,420 | 79,600 |
| 2018/08/02 | 3,340 | 3,425 | 3,340 | 3,390 | 106,800 |
| 2018/08/01 | 3,300 | 3,365 | 3,285 | 3,340 | 181,900 |
| 2018/07/31 | 3,135 | 3,160 | 3,100 | 3,135 | 60,500 |
| 2018/07/30 | 3,110 | 3,155 | 3,105 | 3,155 | 33,100 |
| 2018/07/27 | 3,120 | 3,150 | 3,120 | 3,135 | 37,500 |
| 2018/07/26 | 3,085 | 3,120 | 3,085 | 3,110 | 51,000 |
| 2018/07/25 | 3,110 | 3,115 | 3,075 | 3,085 | 49,000 |
| 2018/07/24 | 3,110 | 3,120 | 3,080 | 3,095 | 40,800 |
| 2018/07/23 | 3,090 | 3,145 | 3,090 | 3,115 | 41,100 |
| 2018/07/20 | 3,100 | 3,140 | 3,095 | 3,110 | 52,300 |
| 2018/07/19 | 3,130 | 3,135 | 3,110 | 3,125 | 32,500 |
| 2018/07/18 | 3,130 | 3,150 | 3,110 | 3,115 | 37,200 |
| 2018/07/17 | 3,030 | 3,125 | 3,025 | 3,105 | 54,600 |
| 2018/07/13 | 3,040 | 3,045 | 3,025 | 3,045 | 32,000 |
| 2018/07/12 | 3,000 | 3,035 | 2,995 | 3,015 | 81,800 |
| 2018/07/11 | 2,969 | 2,992 | 2,969 | 2,982 | 51,200 |
| 2018/07/10 | 3,020 | 3,045 | 2,992 | 2,992 | 128,600 |
| 2018/07/09 | 2,990 | 3,010 | 2,981 | 2,999 | 44,100 |
| 2018/07/06 | 2,946 | 2,970 | 2,929 | 2,932 | 67,000 |
| 2018/07/05 | 2,947 | 2,957 | 2,897 | 2,931 | 116,800 |
| 2018/07/04 | 2,952 | 3,005 | 2,952 | 2,987 | 57,200 |
| 2018/07/03 | 2,983 | 2,999 | 2,961 | 2,981 | 81,400 |
| 2018/07/02 | 3,005 | 3,015 | 2,962 | 2,964 | 117,700 |
| 2018/06/29 | 2,963 | 3,015 | 2,955 | 3,005 | 63,200 |
| 2018/06/28 | 2,975 | 3,000 | 2,946 | 2,963 | 75,200 |
| 2018/06/27 | 2,991 | 3,020 | 2,970 | 2,990 | 91,800 |
| 2018/06/26 | 3,025 | 3,050 | 3,010 | 3,045 | 46,500 |
| 2018/06/25 | 3,045 | 3,050 | 3,005 | 3,020 | 87,400 |
| 2018/06/22 | 2,985 | 2,998 | 2,964 | 2,991 | 97,300 |
| 2018/06/21 | 3,045 | 3,065 | 3,025 | 3,030 | 49,000 |
| 2018/06/20 | 3,080 | 3,095 | 3,015 | 3,045 | 60,100 |
| 2018/06/19 | 3,085 | 3,120 | 3,065 | 3,080 | 63,800 |
| 2018/06/18 | 3,130 | 3,130 | 3,095 | 3,120 | 49,500 |
| 2018/06/15 | 3,080 | 3,120 | 3,070 | 3,105 | 86,400 |
| 2018/06/14 | 3,065 | 3,085 | 3,035 | 3,055 | 42,000 |
| 2018/06/13 | 3,120 | 3,130 | 3,075 | 3,100 | 73,700 |
| 2018/06/12 | 3,085 | 3,110 | 3,070 | 3,085 | 42,700 |
| 2018/06/11 | 3,050 | 3,095 | 3,050 | 3,070 | 64,400 |
| 2018/06/08 | 3,050 | 3,060 | 3,025 | 3,045 | 83,000 |
| 2018/06/07 | 3,015 | 3,055 | 3,005 | 3,050 | 62,300 |
| 2018/06/06 | 3,045 | 3,045 | 3,005 | 3,015 | 74,300 |
| 2018/06/05 | 3,075 | 3,075 | 3,040 | 3,075 | 73,600 |
| 2018/06/04 | 3,060 | 3,125 | 3,055 | 3,085 | 107,700 |
| 2018/06/01 | 2,933 | 3,020 | 2,930 | 3,000 | 83,500 |
| 2018/05/31 | 2,932 | 2,959 | 2,915 | 2,948 | 151,300 |
| 2018/05/30 | 2,950 | 2,964 | 2,910 | 2,931 | 78,800 |
| 2018/05/29 | 3,040 | 3,055 | 2,988 | 3,015 | 59,900 |
| 2018/05/28 | 3,060 | 3,070 | 2,998 | 3,010 | 55,200 |
| 2018/05/25 | 3,060 | 3,125 | 2,991 | 3,085 | 115,800 |
| 2018/05/24 | 3,110 | 3,110 | 3,045 | 3,080 | 122,700 |
| 2018/05/23 | 3,035 | 3,055 | 3,015 | 3,040 | 54,400 |
| 2018/05/22 | 3,065 | 3,095 | 3,005 | 3,040 | 122,800 |
| 2018/05/21 | 3,085 | 3,120 | 3,070 | 3,085 | 47,100 |
| 2018/05/18 | 3,115 | 3,115 | 3,065 | 3,100 | 51,800 |
| 2018/05/17 | 3,140 | 3,160 | 3,090 | 3,125 | 57,100 |
| 2018/05/16 | 3,120 | 3,180 | 3,120 | 3,150 | 71,600 |
| 2018/05/15 | 3,095 | 3,150 | 3,090 | 3,120 | 43,300 |
| 2018/05/14 | 3,000 | 3,090 | 2,966 | 3,080 | 114,700 |
| 2018/05/11 | 2,870 | 3,030 | 2,870 | 3,015 | 133,600 |
| 2018/05/10 | 3,005 | 3,005 | 2,838 | 2,855 | 145,100 |
| 2018/05/09 | 3,095 | 3,125 | 2,977 | 2,996 | 221,100 |
| 2018/05/08 | 3,035 | 3,115 | 3,030 | 3,095 | 105,000 |
| 2018/05/07 | 3,040 | 3,045 | 3,010 | 3,035 | 43,200 |
| 2018/05/02 | 3,095 | 3,095 | 3,040 | 3,060 | 46,800 |
| 2018/05/01 | 3,100 | 3,100 | 3,045 | 3,075 | 58,200 |
| 2018/04/27 | 3,135 | 3,145 | 3,090 | 3,095 | 67,000 |
| 2018/04/26 | 3,090 | 3,100 | 3,040 | 3,095 | 149,200 |
| 2018/04/25 | 3,100 | 3,140 | 3,085 | 3,100 | 101,100 |
| 2018/04/24 | 3,030 | 3,090 | 3,030 | 3,090 | 64,200 |
| 2018/04/23 | 3,015 | 3,035 | 2,995 | 3,020 | 38,300 |
| 2018/04/20 | 2,999 | 3,030 | 2,981 | 3,015 | 44,900 |
| 2018/04/19 | 3,020 | 3,030 | 2,997 | 3,010 | 62,000 |
| 2018/04/18 | 3,005 | 3,010 | 2,974 | 3,005 | 36,000 |
| 2018/04/17 | 3,000 | 3,020 | 2,972 | 2,980 | 70,700 |
| 2018/04/16 | 2,925 | 3,010 | 2,925 | 2,999 | 47,800 |
| 2018/04/13 | 2,957 | 2,958 | 2,903 | 2,912 | 44,300 |
| 2018/04/12 | 2,949 | 2,970 | 2,938 | 2,952 | 45,100 |
| 2018/04/11 | 3,010 | 3,010 | 2,943 | 2,954 | 51,300 |
| 2018/04/10 | 3,005 | 3,035 | 2,971 | 3,010 | 95,300 |
| 2018/04/09 | 3,005 | 3,015 | 2,978 | 3,000 | 75,000 |
| 2018/04/06 | 3,005 | 3,050 | 3,000 | 3,035 | 95,500 |
| 2018/04/05 | 2,980 | 3,015 | 2,954 | 2,994 | 125,400 |
| 2018/04/04 | 2,879 | 2,934 | 2,879 | 2,925 | 83,300 |
| 2018/04/03 | 2,848 | 2,889 | 2,827 | 2,858 | 60,600 |
| 2018/04/02 | 2,871 | 2,912 | 2,858 | 2,884 | 86,800 |
| 2018/03/30 | 2,869 | 2,882 | 2,840 | 2,875 | 48,700 |
| 2018/03/29 | 2,880 | 2,925 | 2,837 | 2,866 | 107,600 |
| 2018/03/28 | 2,770 | 2,852 | 2,752 | 2,849 | 134,200 |
| 2018/03/27 | 2,723 | 2,785 | 2,713 | 2,780 | 100,700 |
| 2018/03/26 | 2,690 | 2,721 | 2,660 | 2,715 | 97,200 |
| 2018/03/23 | 2,784 | 2,791 | 2,692 | 2,695 | 98,900 |
| 2018/03/22 | 2,791 | 2,830 | 2,768 | 2,823 | 99,100 |
| 2018/03/20 | 2,785 | 2,825 | 2,775 | 2,787 | 150,800 |
| 2018/03/19 | 2,799 | 2,809 | 2,781 | 2,802 | 73,800 |
| 2018/03/16 | 2,830 | 2,837 | 2,794 | 2,798 | 86,900 |
| 2018/03/15 | 2,840 | 2,840 | 2,785 | 2,814 | 49,700 |
| 2018/03/14 | 2,837 | 2,844 | 2,810 | 2,821 | 59,300 |
| 2018/03/13 | 2,802 | 2,843 | 2,802 | 2,840 | 60,800 |
| 2018/03/12 | 2,863 | 2,863 | 2,800 | 2,809 | 56,900 |
| 2018/03/09 | 2,835 | 2,871 | 2,788 | 2,806 | 142,500 |
| 2018/03/08 | 2,800 | 2,802 | 2,774 | 2,779 | 59,300 |
| 2018/03/07 | 2,768 | 2,789 | 2,753 | 2,759 | 55,600 |
| 2018/03/06 | 2,776 | 2,800 | 2,759 | 2,782 | 59,300 |
| 2018/03/05 | 2,760 | 2,789 | 2,757 | 2,774 | 47,400 |
| 2018/03/02 | 2,784 | 2,819 | 2,749 | 2,753 | 60,400 |
| 2018/03/01 | 2,905 | 2,905 | 2,829 | 2,834 | 70,700 |
| 2018/02/28 | 2,906 | 2,948 | 2,906 | 2,920 | 86,200 |
| 2018/02/27 | 2,952 | 2,966 | 2,905 | 2,917 | 67,200 |
| 2018/02/26 | 2,937 | 2,981 | 2,937 | 2,949 | 72,700 |
| 2018/02/23 | 2,911 | 2,923 | 2,899 | 2,916 | 42,700 |
| 2018/02/22 | 2,858 | 2,910 | 2,850 | 2,901 | 84,200 |
| 2018/02/21 | 2,898 | 2,907 | 2,866 | 2,869 | 38,600 |
| 2018/02/20 | 2,914 | 2,927 | 2,896 | 2,917 | 35,700 |
| 2018/02/19 | 2,883 | 2,915 | 2,883 | 2,915 | 39,700 |
| 2018/02/16 | 2,855 | 2,900 | 2,833 | 2,840 | 68,500 |
| 2018/02/15 | 2,781 | 2,844 | 2,755 | 2,828 | 120,100 |
| 2018/02/14 | 2,791 | 2,804 | 2,741 | 2,751 | 90,900 |
| 2018/02/13 | 2,860 | 2,869 | 2,780 | 2,791 | 196,700 |
| 2018/02/09 | 2,798 | 2,811 | 2,771 | 2,789 | 106,800 |
| 2018/02/08 | 2,870 | 2,898 | 2,838 | 2,845 | 120,200 |
| 2018/02/07 | 2,826 | 2,930 | 2,826 | 2,870 | 132,900 |
| 2018/02/06 | 2,800 | 2,840 | 2,748 | 2,800 | 194,700 |
| 2018/02/05 | 2,948 | 2,970 | 2,877 | 2,884 | 149,100 |
| 2018/02/02 | 2,973 | 2,994 | 2,948 | 2,986 | 100,200 |
| 2018/02/01 | 3,075 | 3,085 | 2,971 | 2,985 | 194,400 |
| 2018/01/31 | 3,150 | 3,180 | 3,080 | 3,085 | 109,900 |
| 2018/01/30 | 3,195 | 3,205 | 3,150 | 3,150 | 58,000 |
| 2018/01/29 | 3,215 | 3,255 | 3,205 | 3,205 | 51,800 |
| 2018/01/26 | 3,160 | 3,220 | 3,155 | 3,215 | 72,300 |
| 2018/01/25 | 3,210 | 3,220 | 3,155 | 3,160 | 55,000 |
| 2018/01/24 | 3,185 | 3,220 | 3,180 | 3,210 | 40,200 |
| 2018/01/23 | 3,185 | 3,205 | 3,180 | 3,185 | 46,800 |
| 2018/01/22 | 3,170 | 3,170 | 3,145 | 3,170 | 59,400 |
| 2018/01/19 | 3,195 | 3,205 | 3,165 | 3,190 | 64,400 |
| 2018/01/18 | 3,250 | 3,270 | 3,190 | 3,195 | 90,800 |
| 2018/01/17 | 3,200 | 3,210 | 3,185 | 3,195 | 53,300 |
| 2018/01/16 | 3,245 | 3,255 | 3,220 | 3,225 | 52,600 |
| 2018/01/15 | 3,250 | 3,275 | 3,240 | 3,255 | 41,900 |
| 2018/01/12 | 3,340 | 3,350 | 3,215 | 3,225 | 102,600 |
| 2018/01/11 | 3,345 | 3,360 | 3,325 | 3,355 | 44,800 |
| 2018/01/10 | 3,310 | 3,355 | 3,310 | 3,355 | 39,600 |
| 2018/01/09 | 3,335 | 3,335 | 3,305 | 3,325 | 52,000 |
| 2018/01/05 | 3,330 | 3,345 | 3,295 | 3,335 | 57,600 |
| 2018/01/04 | 3,250 | 3,330 | 3,215 | 3,320 | 64,700 |