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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,130 | 3,135 | 3,090 | 3,090 | 82,800 |
| 2023/12/28 | 3,145 | 3,160 | 3,125 | 3,145 | 32,000 |
| 2023/12/27 | 3,150 | 3,155 | 3,115 | 3,150 | 53,500 |
| 2023/12/26 | 3,150 | 3,175 | 3,135 | 3,145 | 86,700 |
| 2023/12/25 | 3,220 | 3,235 | 3,150 | 3,150 | 63,300 |
| 2023/12/22 | 3,165 | 3,220 | 3,165 | 3,220 | 72,400 |
| 2023/12/21 | 3,190 | 3,200 | 3,140 | 3,150 | 105,100 |
| 2023/12/20 | 3,170 | 3,230 | 3,170 | 3,205 | 97,000 |
| 2023/12/19 | 3,135 | 3,160 | 3,090 | 3,160 | 115,800 |
| 2023/12/18 | 3,060 | 3,060 | 3,015 | 3,050 | 42,100 |
| 2023/12/15 | 3,170 | 3,170 | 3,075 | 3,080 | 158,500 |
| 2023/12/14 | 3,150 | 3,190 | 3,150 | 3,175 | 67,100 |
| 2023/12/13 | 3,160 | 3,190 | 3,110 | 3,155 | 55,300 |
| 2023/12/12 | 3,130 | 3,185 | 3,130 | 3,160 | 46,900 |
| 2023/12/11 | 3,130 | 3,155 | 3,115 | 3,135 | 37,500 |
| 2023/12/08 | 3,125 | 3,145 | 3,115 | 3,130 | 108,600 |
| 2023/12/07 | 3,125 | 3,180 | 3,115 | 3,125 | 75,700 |
| 2023/12/06 | 3,145 | 3,195 | 3,135 | 3,195 | 76,900 |
| 2023/12/05 | 3,135 | 3,165 | 3,120 | 3,130 | 59,900 |
| 2023/12/04 | 3,095 | 3,155 | 3,090 | 3,150 | 48,700 |
| 2023/12/01 | 3,095 | 3,135 | 3,095 | 3,125 | 99,200 |
| 2023/11/30 | 3,045 | 3,055 | 3,015 | 3,055 | 73,500 |
| 2023/11/29 | 3,045 | 3,060 | 3,025 | 3,045 | 54,500 |
| 2023/11/28 | 3,040 | 3,055 | 3,015 | 3,045 | 56,800 |
| 2023/11/27 | 3,070 | 3,080 | 3,025 | 3,035 | 61,000 |
| 2023/11/24 | 3,090 | 3,095 | 3,055 | 3,085 | 44,700 |
| 2023/11/22 | 3,025 | 3,055 | 3,020 | 3,050 | 54,500 |
| 2023/11/21 | 3,000 | 3,040 | 2,995 | 3,025 | 67,200 |
| 2023/11/20 | 3,065 | 3,070 | 3,000 | 3,005 | 60,700 |
| 2023/11/17 | 3,010 | 3,060 | 3,010 | 3,055 | 66,200 |
| 2023/11/16 | 3,050 | 3,060 | 3,005 | 3,005 | 58,300 |
| 2023/11/15 | 3,080 | 3,110 | 3,055 | 3,065 | 78,700 |
| 2023/11/14 | 3,060 | 3,070 | 3,045 | 3,055 | 58,300 |
| 2023/11/13 | 3,080 | 3,080 | 3,045 | 3,060 | 66,100 |
| 2023/11/10 | 3,055 | 3,065 | 3,030 | 3,055 | 51,400 |
| 2023/11/09 | 3,005 | 3,050 | 2,990 | 3,030 | 103,300 |
| 2023/11/08 | 2,963 | 3,040 | 2,955 | 3,020 | 155,500 |
| 2023/11/07 | 2,908 | 3,030 | 2,907 | 2,962 | 216,700 |
| 2023/11/06 | 3,250 | 3,250 | 3,150 | 3,160 | 130,300 |
| 2023/11/02 | 3,285 | 3,315 | 3,215 | 3,235 | 58,100 |
| 2023/11/01 | 3,230 | 3,240 | 3,185 | 3,215 | 115,200 |
| 2023/10/31 | 3,095 | 3,200 | 3,095 | 3,175 | 100,200 |
| 2023/10/30 | 3,155 | 3,180 | 3,060 | 3,090 | 404,200 |
| 2023/10/27 | 3,135 | 3,195 | 3,120 | 3,195 | 68,000 |
| 2023/10/26 | 3,205 | 3,205 | 3,105 | 3,120 | 77,600 |
| 2023/10/25 | 3,250 | 3,260 | 3,215 | 3,215 | 67,400 |
| 2023/10/24 | 3,225 | 3,245 | 3,150 | 3,240 | 74,800 |
| 2023/10/23 | 3,205 | 3,240 | 3,200 | 3,215 | 55,000 |
| 2023/10/20 | 3,185 | 3,220 | 3,175 | 3,210 | 54,300 |
| 2023/10/19 | 3,155 | 3,230 | 3,155 | 3,205 | 40,900 |
| 2023/10/18 | 3,200 | 3,215 | 3,160 | 3,215 | 58,400 |
| 2023/10/17 | 3,210 | 3,250 | 3,170 | 3,190 | 45,300 |
| 2023/10/16 | 3,230 | 3,250 | 3,160 | 3,185 | 62,800 |
| 2023/10/13 | 3,320 | 3,320 | 3,245 | 3,250 | 70,300 |
| 2023/10/12 | 3,315 | 3,350 | 3,305 | 3,350 | 57,000 |
| 2023/10/11 | 3,280 | 3,315 | 3,270 | 3,290 | 53,100 |
| 2023/10/10 | 3,315 | 3,330 | 3,290 | 3,310 | 64,900 |
| 2023/10/06 | 3,260 | 3,315 | 3,260 | 3,285 | 51,100 |
| 2023/10/05 | 3,210 | 3,270 | 3,200 | 3,255 | 48,000 |
| 2023/10/04 | 3,215 | 3,245 | 3,195 | 3,220 | 77,100 |
| 2023/10/03 | 3,340 | 3,345 | 3,265 | 3,275 | 53,300 |
| 2023/10/02 | 3,420 | 3,430 | 3,360 | 3,365 | 69,900 |
| 2023/09/29 | 3,400 | 3,415 | 3,375 | 3,390 | 63,900 |
| 2023/09/28 | 3,400 | 3,430 | 3,370 | 3,390 | 48,700 |
| 2023/09/27 | 3,405 | 3,465 | 3,360 | 3,450 | 93,100 |
| 2023/09/26 | 3,420 | 3,440 | 3,390 | 3,410 | 48,400 |
| 2023/09/25 | 3,405 | 3,470 | 3,400 | 3,435 | 59,000 |
| 2023/09/22 | 3,390 | 3,410 | 3,350 | 3,385 | 54,400 |
| 2023/09/21 | 3,410 | 3,450 | 3,390 | 3,400 | 62,400 |
| 2023/09/20 | 3,475 | 3,485 | 3,395 | 3,395 | 88,300 |
| 2023/09/19 | 3,480 | 3,485 | 3,435 | 3,460 | 81,700 |
| 2023/09/15 | 3,495 | 3,535 | 3,465 | 3,505 | 108,400 |
| 2023/09/14 | 3,455 | 3,470 | 3,415 | 3,465 | 60,700 |
| 2023/09/13 | 3,435 | 3,475 | 3,425 | 3,450 | 64,900 |
| 2023/09/12 | 3,385 | 3,460 | 3,385 | 3,435 | 94,300 |
| 2023/09/11 | 3,410 | 3,435 | 3,340 | 3,360 | 51,000 |
| 2023/09/08 | 3,370 | 3,455 | 3,355 | 3,400 | 128,600 |
| 2023/09/07 | 3,390 | 3,395 | 3,350 | 3,355 | 38,600 |
| 2023/09/06 | 3,420 | 3,425 | 3,395 | 3,400 | 24,700 |
| 2023/09/05 | 3,440 | 3,445 | 3,395 | 3,425 | 55,300 |
| 2023/09/04 | 3,470 | 3,475 | 3,405 | 3,445 | 67,600 |
| 2023/09/01 | 3,390 | 3,470 | 3,390 | 3,450 | 75,100 |
| 2023/08/31 | 3,370 | 3,430 | 3,370 | 3,410 | 78,200 |
| 2023/08/30 | 3,285 | 3,390 | 3,285 | 3,360 | 111,000 |
| 2023/08/29 | 3,355 | 3,420 | 3,330 | 3,345 | 94,900 |
| 2023/08/28 | 3,380 | 3,445 | 3,380 | 3,425 | 80,900 |
| 2023/08/25 | 3,385 | 3,410 | 3,370 | 3,375 | 47,900 |
| 2023/08/24 | 3,450 | 3,460 | 3,430 | 3,435 | 23,600 |
| 2023/08/23 | 3,450 | 3,485 | 3,430 | 3,460 | 29,200 |
| 2023/08/22 | 3,380 | 3,470 | 3,375 | 3,470 | 40,600 |
| 2023/08/21 | 3,420 | 3,450 | 3,380 | 3,420 | 50,400 |
| 2023/08/18 | 3,450 | 3,450 | 3,410 | 3,420 | 34,400 |
| 2023/08/17 | 3,490 | 3,515 | 3,435 | 3,470 | 87,900 |
| 2023/08/16 | 3,480 | 3,540 | 3,480 | 3,515 | 43,700 |
| 2023/08/15 | 3,540 | 3,540 | 3,455 | 3,520 | 95,600 |
| 2023/08/14 | 3,585 | 3,600 | 3,525 | 3,540 | 45,100 |
| 2023/08/10 | 3,495 | 3,580 | 3,490 | 3,575 | 56,700 |
| 2023/08/09 | 3,520 | 3,580 | 3,510 | 3,540 | 58,800 |
| 2023/08/08 | 3,510 | 3,595 | 3,500 | 3,535 | 94,800 |
| 2023/08/07 | 3,420 | 3,515 | 3,420 | 3,510 | 69,500 |
| 2023/08/04 | 3,440 | 3,440 | 3,385 | 3,405 | 70,100 |
| 2023/08/03 | 3,495 | 3,495 | 3,400 | 3,415 | 114,100 |
| 2023/08/02 | 3,520 | 3,555 | 3,480 | 3,520 | 202,700 |
| 2023/08/01 | 3,430 | 3,565 | 3,365 | 3,490 | 416,900 |
| 2023/07/31 | 3,015 | 3,060 | 3,000 | 3,010 | 83,300 |
| 2023/07/28 | 2,943 | 2,966 | 2,922 | 2,966 | 160,700 |
| 2023/07/27 | 2,980 | 2,988 | 2,951 | 2,979 | 52,800 |
| 2023/07/26 | 2,980 | 3,010 | 2,967 | 3,000 | 44,000 |
| 2023/07/25 | 3,060 | 3,060 | 2,980 | 2,994 | 79,000 |
| 2023/07/24 | 2,981 | 3,035 | 2,977 | 3,020 | 53,100 |
| 2023/07/21 | 2,957 | 2,974 | 2,937 | 2,961 | 32,700 |
| 2023/07/20 | 2,958 | 2,958 | 2,925 | 2,925 | 49,600 |
| 2023/07/19 | 2,973 | 2,979 | 2,950 | 2,977 | 31,300 |
| 2023/07/18 | 2,916 | 2,958 | 2,916 | 2,941 | 22,400 |
| 2023/07/14 | 2,922 | 2,934 | 2,911 | 2,920 | 51,000 |
| 2023/07/13 | 2,915 | 2,928 | 2,895 | 2,918 | 32,400 |
| 2023/07/12 | 2,931 | 2,947 | 2,900 | 2,909 | 64,500 |
| 2023/07/11 | 3,020 | 3,030 | 2,930 | 2,941 | 82,200 |
| 2023/07/10 | 2,946 | 3,045 | 2,943 | 3,010 | 98,700 |
| 2023/07/07 | 2,935 | 2,975 | 2,926 | 2,946 | 77,000 |
| 2023/07/06 | 2,937 | 2,961 | 2,924 | 2,949 | 58,900 |
| 2023/07/05 | 2,899 | 2,967 | 2,899 | 2,949 | 66,900 |
| 2023/07/04 | 2,900 | 2,921 | 2,890 | 2,899 | 47,900 |
| 2023/07/03 | 2,899 | 2,941 | 2,899 | 2,931 | 49,000 |
| 2023/06/30 | 2,910 | 2,923 | 2,868 | 2,878 | 69,200 |
| 2023/06/29 | 2,912 | 2,917 | 2,876 | 2,892 | 48,200 |
| 2023/06/28 | 2,877 | 2,912 | 2,876 | 2,912 | 46,000 |
| 2023/06/27 | 2,908 | 2,913 | 2,866 | 2,881 | 49,200 |
| 2023/06/26 | 2,932 | 2,932 | 2,866 | 2,911 | 51,100 |
| 2023/06/23 | 2,980 | 2,990 | 2,932 | 2,944 | 50,200 |
| 2023/06/22 | 2,964 | 2,987 | 2,953 | 2,958 | 43,700 |
| 2023/06/21 | 2,961 | 3,010 | 2,955 | 2,956 | 69,600 |
| 2023/06/20 | 2,963 | 2,976 | 2,959 | 2,975 | 37,900 |
| 2023/06/19 | 2,975 | 2,987 | 2,954 | 2,985 | 42,500 |
| 2023/06/16 | 2,926 | 2,966 | 2,925 | 2,948 | 226,100 |
| 2023/06/15 | 2,958 | 2,972 | 2,938 | 2,938 | 66,200 |
| 2023/06/14 | 2,989 | 3,010 | 2,962 | 2,962 | 79,400 |
| 2023/06/13 | 2,945 | 2,988 | 2,940 | 2,976 | 84,900 |
| 2023/06/12 | 2,942 | 2,947 | 2,914 | 2,925 | 42,400 |
| 2023/06/09 | 2,921 | 2,934 | 2,907 | 2,914 | 83,800 |
| 2023/06/08 | 2,880 | 2,907 | 2,856 | 2,871 | 59,800 |
| 2023/06/07 | 2,915 | 2,930 | 2,890 | 2,890 | 62,800 |
| 2023/06/06 | 2,887 | 2,897 | 2,863 | 2,893 | 45,300 |
| 2023/06/05 | 2,964 | 2,988 | 2,913 | 2,913 | 104,800 |
| 2023/06/02 | 2,843 | 2,868 | 2,842 | 2,866 | 51,800 |
| 2023/06/01 | 2,829 | 2,862 | 2,824 | 2,843 | 56,800 |
| 2023/05/31 | 2,830 | 2,849 | 2,822 | 2,829 | 108,100 |
| 2023/05/30 | 2,880 | 2,890 | 2,852 | 2,871 | 36,000 |
| 2023/05/29 | 2,884 | 2,911 | 2,861 | 2,891 | 55,000 |
| 2023/05/26 | 2,905 | 2,905 | 2,857 | 2,857 | 88,200 |
| 2023/05/25 | 2,906 | 2,950 | 2,901 | 2,921 | 38,800 |
| 2023/05/24 | 2,952 | 2,957 | 2,928 | 2,940 | 30,500 |
| 2023/05/23 | 2,952 | 2,976 | 2,930 | 2,954 | 42,000 |
| 2023/05/22 | 2,899 | 2,950 | 2,898 | 2,943 | 28,700 |
| 2023/05/19 | 2,925 | 2,929 | 2,902 | 2,908 | 77,200 |
| 2023/05/18 | 2,978 | 2,984 | 2,921 | 2,939 | 54,100 |
| 2023/05/17 | 2,980 | 3,015 | 2,960 | 2,978 | 54,600 |
| 2023/05/16 | 2,946 | 2,982 | 2,943 | 2,982 | 108,800 |
| 2023/05/15 | 2,930 | 2,935 | 2,905 | 2,923 | 60,200 |
| 2023/05/12 | 2,883 | 2,925 | 2,865 | 2,924 | 167,000 |
| 2023/05/11 | 2,863 | 2,875 | 2,828 | 2,846 | 71,100 |
| 2023/05/10 | 2,910 | 2,910 | 2,870 | 2,885 | 138,900 |
| 2023/05/09 | 2,931 | 2,931 | 2,827 | 2,907 | 209,200 |
| 2023/05/08 | 2,702 | 2,766 | 2,702 | 2,731 | 91,000 |
| 2023/05/02 | 2,756 | 2,772 | 2,719 | 2,737 | 51,100 |
| 2023/05/01 | 2,755 | 2,776 | 2,744 | 2,754 | 63,800 |
| 2023/04/28 | 2,725 | 2,765 | 2,708 | 2,748 | 88,000 |
| 2023/04/27 | 2,672 | 2,687 | 2,661 | 2,675 | 47,400 |
| 2023/04/26 | 2,681 | 2,707 | 2,671 | 2,680 | 22,800 |
| 2023/04/25 | 2,707 | 2,729 | 2,694 | 2,706 | 40,300 |
| 2023/04/24 | 2,689 | 2,696 | 2,662 | 2,675 | 56,500 |
| 2023/04/21 | 2,690 | 2,717 | 2,673 | 2,692 | 38,200 |
| 2023/04/20 | 2,668 | 2,709 | 2,656 | 2,690 | 45,800 |
| 2023/04/19 | 2,701 | 2,701 | 2,668 | 2,676 | 47,000 |
| 2023/04/18 | 2,699 | 2,711 | 2,692 | 2,699 | 30,500 |
| 2023/04/17 | 2,710 | 2,725 | 2,677 | 2,686 | 29,100 |
| 2023/04/14 | 2,677 | 2,707 | 2,676 | 2,700 | 45,100 |
| 2023/04/13 | 2,662 | 2,673 | 2,659 | 2,669 | 36,900 |
| 2023/04/12 | 2,643 | 2,663 | 2,640 | 2,652 | 32,100 |
| 2023/04/11 | 2,626 | 2,660 | 2,626 | 2,627 | 42,300 |
| 2023/04/10 | 2,636 | 2,643 | 2,619 | 2,639 | 36,400 |
| 2023/04/07 | 2,600 | 2,632 | 2,598 | 2,611 | 47,100 |
| 2023/04/06 | 2,608 | 2,639 | 2,598 | 2,606 | 96,500 |
| 2023/04/05 | 2,663 | 2,663 | 2,614 | 2,615 | 57,100 |
| 2023/04/04 | 2,678 | 2,695 | 2,644 | 2,693 | 50,300 |
| 2023/04/03 | 2,680 | 2,685 | 2,655 | 2,668 | 50,100 |
| 2023/03/31 | 2,625 | 2,646 | 2,611 | 2,641 | 76,000 |
| 2023/03/30 | 2,624 | 2,643 | 2,601 | 2,613 | 69,300 |
| 2023/03/29 | 2,632 | 2,657 | 2,607 | 2,655 | 82,600 |
| 2023/03/28 | 2,630 | 2,648 | 2,587 | 2,597 | 39,900 |
| 2023/03/27 | 2,621 | 2,640 | 2,609 | 2,623 | 88,200 |
| 2023/03/24 | 2,574 | 2,627 | 2,572 | 2,621 | 76,600 |
| 2023/03/23 | 2,556 | 2,581 | 2,547 | 2,578 | 47,100 |
| 2023/03/22 | 2,635 | 2,643 | 2,587 | 2,591 | 87,500 |
| 2023/03/20 | 2,639 | 2,644 | 2,584 | 2,586 | 50,000 |
| 2023/03/17 | 2,641 | 2,684 | 2,641 | 2,657 | 118,900 |
| 2023/03/16 | 2,586 | 2,614 | 2,571 | 2,597 | 108,200 |
| 2023/03/15 | 2,611 | 2,638 | 2,599 | 2,629 | 120,900 |
| 2023/03/14 | 2,557 | 2,589 | 2,543 | 2,585 | 130,600 |
| 2023/03/13 | 2,648 | 2,648 | 2,580 | 2,603 | 119,300 |
| 2023/03/10 | 2,638 | 2,686 | 2,630 | 2,684 | 192,100 |
| 2023/03/09 | 2,568 | 2,596 | 2,563 | 2,588 | 62,600 |
| 2023/03/08 | 2,514 | 2,566 | 2,514 | 2,560 | 63,300 |
| 2023/03/07 | 2,511 | 2,528 | 2,511 | 2,514 | 64,000 |
| 2023/03/06 | 2,516 | 2,525 | 2,487 | 2,507 | 95,300 |
| 2023/03/03 | 2,483 | 2,530 | 2,477 | 2,520 | 76,500 |
| 2023/03/02 | 2,443 | 2,498 | 2,443 | 2,489 | 121,200 |
| 2023/03/01 | 2,450 | 2,464 | 2,416 | 2,435 | 100,200 |
| 2023/02/28 | 2,498 | 2,498 | 2,448 | 2,450 | 147,000 |
| 2023/02/27 | 2,510 | 2,524 | 2,499 | 2,505 | 32,500 |
| 2023/02/24 | 2,506 | 2,536 | 2,505 | 2,531 | 39,500 |
| 2023/02/22 | 2,516 | 2,520 | 2,493 | 2,506 | 52,100 |
| 2023/02/21 | 2,501 | 2,533 | 2,501 | 2,530 | 69,000 |
| 2023/02/20 | 2,531 | 2,542 | 2,517 | 2,519 | 28,300 |
| 2023/02/17 | 2,527 | 2,541 | 2,522 | 2,526 | 52,100 |
| 2023/02/16 | 2,550 | 2,561 | 2,540 | 2,540 | 41,300 |
| 2023/02/15 | 2,554 | 2,555 | 2,504 | 2,526 | 24,400 |
| 2023/02/14 | 2,509 | 2,553 | 2,509 | 2,553 | 45,800 |
| 2023/02/13 | 2,478 | 2,490 | 2,468 | 2,479 | 23,800 |
| 2023/02/10 | 2,473 | 2,502 | 2,466 | 2,490 | 43,400 |
| 2023/02/09 | 2,476 | 2,490 | 2,475 | 2,483 | 24,000 |
| 2023/02/08 | 2,471 | 2,499 | 2,471 | 2,487 | 33,600 |
| 2023/02/07 | 2,484 | 2,500 | 2,471 | 2,471 | 49,100 |
| 2023/02/06 | 2,487 | 2,492 | 2,455 | 2,484 | 77,900 |
| 2023/02/03 | 2,582 | 2,582 | 2,434 | 2,460 | 171,000 |
| 2023/02/02 | 2,640 | 2,668 | 2,599 | 2,605 | 96,400 |
| 2023/02/01 | 2,655 | 2,707 | 2,624 | 2,630 | 76,300 |
| 2023/01/31 | 2,538 | 2,564 | 2,538 | 2,555 | 53,000 |
| 2023/01/30 | 2,550 | 2,565 | 2,530 | 2,533 | 65,500 |
| 2023/01/27 | 2,546 | 2,557 | 2,527 | 2,550 | 42,300 |
| 2023/01/26 | 2,559 | 2,565 | 2,550 | 2,553 | 42,000 |
| 2023/01/25 | 2,563 | 2,571 | 2,534 | 2,553 | 56,500 |
| 2023/01/24 | 2,553 | 2,580 | 2,536 | 2,570 | 54,300 |
| 2023/01/23 | 2,548 | 2,556 | 2,535 | 2,542 | 52,200 |
| 2023/01/20 | 2,502 | 2,543 | 2,502 | 2,534 | 29,200 |
| 2023/01/19 | 2,519 | 2,545 | 2,500 | 2,505 | 33,700 |
| 2023/01/18 | 2,481 | 2,523 | 2,481 | 2,519 | 50,000 |
| 2023/01/17 | 2,462 | 2,480 | 2,457 | 2,477 | 27,300 |
| 2023/01/16 | 2,431 | 2,472 | 2,431 | 2,462 | 28,100 |
| 2023/01/13 | 2,457 | 2,482 | 2,444 | 2,449 | 50,000 |
| 2023/01/12 | 2,459 | 2,485 | 2,456 | 2,465 | 42,700 |
| 2023/01/11 | 2,459 | 2,503 | 2,459 | 2,459 | 51,400 |
| 2023/01/10 | 2,467 | 2,503 | 2,452 | 2,453 | 45,000 |
| 2023/01/06 | 2,484 | 2,492 | 2,456 | 2,465 | 45,700 |
| 2023/01/05 | 2,513 | 2,524 | 2,485 | 2,487 | 64,200 |
| 2023/01/04 | 2,550 | 2,553 | 2,498 | 2,524 | 53,600 |