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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,170 | 4,185 | 4,120 | 4,160 | 162,200 |
| 2024/12/27 | 3,985 | 4,185 | 3,980 | 4,170 | 281,400 |
| 2024/12/26 | 3,990 | 4,035 | 3,920 | 3,975 | 227,900 |
| 2024/12/25 | 3,600 | 4,000 | 3,600 | 4,000 | 359,700 |
| 2024/12/24 | 3,520 | 3,555 | 3,515 | 3,555 | 44,700 |
| 2024/12/23 | 3,485 | 3,550 | 3,485 | 3,520 | 62,200 |
| 2024/12/20 | 3,530 | 3,535 | 3,445 | 3,445 | 90,100 |
| 2024/12/19 | 3,465 | 3,545 | 3,465 | 3,510 | 47,600 |
| 2024/12/18 | 3,525 | 3,530 | 3,480 | 3,510 | 53,300 |
| 2024/12/17 | 3,530 | 3,565 | 3,500 | 3,520 | 45,700 |
| 2024/12/16 | 3,545 | 3,555 | 3,510 | 3,530 | 42,600 |
| 2024/12/13 | 3,575 | 3,600 | 3,515 | 3,545 | 82,600 |
| 2024/12/12 | 3,605 | 3,625 | 3,570 | 3,600 | 70,800 |
| 2024/12/11 | 3,580 | 3,605 | 3,570 | 3,575 | 47,500 |
| 2024/12/10 | 3,600 | 3,605 | 3,565 | 3,570 | 47,400 |
| 2024/12/09 | 3,555 | 3,600 | 3,555 | 3,575 | 41,000 |
| 2024/12/06 | 3,610 | 3,625 | 3,550 | 3,565 | 54,600 |
| 2024/12/05 | 3,675 | 3,680 | 3,610 | 3,610 | 50,500 |
| 2024/12/04 | 3,700 | 3,715 | 3,660 | 3,675 | 48,900 |
| 2024/12/03 | 3,675 | 3,760 | 3,675 | 3,725 | 71,800 |
| 2024/12/02 | 3,635 | 3,730 | 3,635 | 3,700 | 81,900 |
| 2024/11/29 | 3,640 | 3,670 | 3,605 | 3,645 | 45,900 |
| 2024/11/28 | 3,590 | 3,630 | 3,545 | 3,610 | 58,400 |
| 2024/11/27 | 3,670 | 3,670 | 3,580 | 3,630 | 48,700 |
| 2024/11/26 | 3,655 | 3,685 | 3,620 | 3,685 | 54,500 |
| 2024/11/25 | 3,695 | 3,725 | 3,545 | 3,600 | 167,700 |
| 2024/11/22 | 3,680 | 3,725 | 3,625 | 3,655 | 48,300 |
| 2024/11/21 | 3,700 | 3,730 | 3,670 | 3,690 | 36,900 |
| 2024/11/20 | 3,625 | 3,705 | 3,625 | 3,705 | 45,700 |
| 2024/11/19 | 3,645 | 3,675 | 3,615 | 3,625 | 37,100 |
| 2024/11/18 | 3,580 | 3,650 | 3,540 | 3,625 | 62,300 |
| 2024/11/15 | 3,710 | 3,710 | 3,640 | 3,650 | 32,900 |
| 2024/11/14 | 3,700 | 3,740 | 3,680 | 3,690 | 38,100 |
| 2024/11/13 | 3,710 | 3,740 | 3,690 | 3,715 | 54,100 |
| 2024/11/12 | 3,680 | 3,730 | 3,680 | 3,695 | 53,300 |
| 2024/11/11 | 3,640 | 3,670 | 3,605 | 3,650 | 77,100 |
| 2024/11/08 | 3,685 | 3,715 | 3,610 | 3,660 | 78,200 |
| 2024/11/07 | 3,710 | 3,770 | 3,670 | 3,690 | 121,500 |
| 2024/11/06 | 3,780 | 3,810 | 3,650 | 3,685 | 141,600 |
| 2024/11/05 | 3,715 | 3,780 | 3,690 | 3,780 | 66,100 |
| 2024/11/01 | 3,700 | 3,790 | 3,695 | 3,750 | 48,700 |
| 2024/10/31 | 3,740 | 3,770 | 3,700 | 3,740 | 78,900 |
| 2024/10/30 | 3,705 | 3,740 | 3,690 | 3,715 | 105,800 |
| 2024/10/29 | 3,670 | 3,715 | 3,660 | 3,700 | 43,400 |
| 2024/10/28 | 3,670 | 3,725 | 3,665 | 3,705 | 46,200 |
| 2024/10/25 | 3,750 | 3,760 | 3,675 | 3,685 | 47,500 |
| 2024/10/24 | 3,740 | 3,760 | 3,705 | 3,750 | 62,300 |
| 2024/10/23 | 3,780 | 3,820 | 3,755 | 3,755 | 52,700 |
| 2024/10/22 | 3,830 | 3,830 | 3,775 | 3,780 | 54,000 |
| 2024/10/21 | 3,850 | 3,865 | 3,830 | 3,835 | 59,200 |
| 2024/10/18 | 3,850 | 3,910 | 3,850 | 3,850 | 71,700 |
| 2024/10/17 | 3,790 | 3,830 | 3,790 | 3,815 | 56,600 |
| 2024/10/16 | 3,755 | 3,830 | 3,755 | 3,785 | 54,000 |
| 2024/10/15 | 3,785 | 3,810 | 3,770 | 3,780 | 57,800 |
| 2024/10/11 | 3,720 | 3,760 | 3,710 | 3,760 | 75,700 |
| 2024/10/10 | 3,725 | 3,750 | 3,715 | 3,750 | 69,600 |
| 2024/10/09 | 3,700 | 3,730 | 3,675 | 3,725 | 71,800 |
| 2024/10/08 | 3,710 | 3,765 | 3,680 | 3,700 | 65,100 |
| 2024/10/07 | 3,700 | 3,785 | 3,660 | 3,780 | 107,300 |
| 2024/10/04 | 3,640 | 3,735 | 3,640 | 3,700 | 81,900 |
| 2024/10/03 | 3,630 | 3,670 | 3,585 | 3,655 | 123,000 |
| 2024/10/02 | 3,610 | 3,625 | 3,550 | 3,560 | 60,700 |
| 2024/10/01 | 3,545 | 3,615 | 3,540 | 3,610 | 52,500 |
| 2024/09/30 | 3,510 | 3,570 | 3,485 | 3,545 | 76,100 |
| 2024/09/27 | 3,540 | 3,610 | 3,525 | 3,570 | 97,700 |
| 2024/09/26 | 3,560 | 3,620 | 3,560 | 3,615 | 102,100 |
| 2024/09/25 | 3,535 | 3,555 | 3,500 | 3,535 | 52,400 |
| 2024/09/24 | 3,515 | 3,545 | 3,470 | 3,535 | 54,300 |
| 2024/09/20 | 3,535 | 3,565 | 3,465 | 3,490 | 105,200 |
| 2024/09/19 | 3,505 | 3,550 | 3,495 | 3,495 | 52,700 |
| 2024/09/18 | 3,510 | 3,520 | 3,460 | 3,490 | 77,600 |
| 2024/09/17 | 3,540 | 3,540 | 3,400 | 3,440 | 80,900 |
| 2024/09/13 | 3,455 | 3,475 | 3,440 | 3,475 | 52,800 |
| 2024/09/12 | 3,515 | 3,555 | 3,450 | 3,480 | 61,800 |
| 2024/09/11 | 3,540 | 3,565 | 3,420 | 3,445 | 69,500 |
| 2024/09/10 | 3,545 | 3,575 | 3,510 | 3,555 | 34,400 |
| 2024/09/09 | 3,510 | 3,580 | 3,450 | 3,540 | 80,700 |
| 2024/09/06 | 3,580 | 3,580 | 3,520 | 3,530 | 26,700 |
| 2024/09/05 | 3,550 | 3,580 | 3,535 | 3,555 | 42,200 |
| 2024/09/04 | 3,535 | 3,550 | 3,465 | 3,550 | 90,700 |
| 2024/09/03 | 3,495 | 3,570 | 3,490 | 3,555 | 56,900 |
| 2024/09/02 | 3,490 | 3,540 | 3,470 | 3,470 | 52,800 |
| 2024/08/30 | 3,470 | 3,505 | 3,460 | 3,460 | 103,700 |
| 2024/08/29 | 3,465 | 3,510 | 3,460 | 3,480 | 30,300 |
| 2024/08/28 | 3,490 | 3,510 | 3,460 | 3,510 | 69,700 |
| 2024/08/27 | 3,455 | 3,510 | 3,455 | 3,500 | 47,400 |
| 2024/08/26 | 3,500 | 3,500 | 3,405 | 3,445 | 80,400 |
| 2024/08/23 | 3,540 | 3,590 | 3,530 | 3,545 | 76,900 |
| 2024/08/22 | 3,520 | 3,525 | 3,480 | 3,515 | 50,600 |
| 2024/08/21 | 3,505 | 3,560 | 3,495 | 3,520 | 86,800 |
| 2024/08/20 | 3,515 | 3,520 | 3,485 | 3,510 | 58,600 |
| 2024/08/19 | 3,500 | 3,510 | 3,470 | 3,490 | 40,000 |
| 2024/08/16 | 3,540 | 3,540 | 3,485 | 3,520 | 50,400 |
| 2024/08/15 | 3,520 | 3,520 | 3,480 | 3,500 | 35,900 |
| 2024/08/14 | 3,510 | 3,520 | 3,465 | 3,500 | 37,500 |
| 2024/08/13 | 3,450 | 3,515 | 3,445 | 3,510 | 42,700 |
| 2024/08/09 | 3,545 | 3,545 | 3,415 | 3,470 | 108,800 |
| 2024/08/08 | 3,395 | 3,495 | 3,395 | 3,470 | 118,200 |
| 2024/08/07 | 3,300 | 3,490 | 3,250 | 3,400 | 109,500 |
| 2024/08/06 | 3,360 | 3,455 | 3,300 | 3,370 | 125,400 |
| 2024/08/05 | 3,200 | 3,345 | 3,150 | 3,220 | 233,100 |
| 2024/08/02 | 3,420 | 3,420 | 3,265 | 3,330 | 118,000 |
| 2024/08/01 | 3,445 | 3,515 | 3,415 | 3,490 | 135,200 |
| 2024/07/31 | 3,400 | 3,500 | 3,400 | 3,495 | 182,000 |
| 2024/07/30 | 3,300 | 3,310 | 3,265 | 3,290 | 53,300 |
| 2024/07/29 | 3,260 | 3,330 | 3,260 | 3,300 | 47,900 |
| 2024/07/26 | 3,270 | 3,275 | 3,240 | 3,250 | 32,600 |
| 2024/07/25 | 3,250 | 3,285 | 3,235 | 3,255 | 81,900 |
| 2024/07/24 | 3,280 | 3,305 | 3,275 | 3,285 | 43,700 |
| 2024/07/23 | 3,265 | 3,285 | 3,255 | 3,280 | 36,600 |
| 2024/07/22 | 3,310 | 3,310 | 3,240 | 3,240 | 30,000 |
| 2024/07/19 | 3,320 | 3,320 | 3,265 | 3,280 | 21,200 |
| 2024/07/18 | 3,275 | 3,345 | 3,245 | 3,320 | 94,200 |
| 2024/07/17 | 3,260 | 3,290 | 3,245 | 3,275 | 52,600 |
| 2024/07/16 | 3,255 | 3,260 | 3,235 | 3,260 | 51,200 |
| 2024/07/12 | 3,200 | 3,260 | 3,200 | 3,255 | 60,600 |
| 2024/07/11 | 3,225 | 3,255 | 3,220 | 3,250 | 70,900 |
| 2024/07/10 | 3,230 | 3,230 | 3,200 | 3,220 | 43,700 |
| 2024/07/09 | 3,230 | 3,235 | 3,190 | 3,230 | 60,400 |
| 2024/07/08 | 3,190 | 3,225 | 3,190 | 3,200 | 48,100 |
| 2024/07/05 | 3,215 | 3,220 | 3,190 | 3,190 | 39,500 |
| 2024/07/04 | 3,245 | 3,260 | 3,200 | 3,220 | 43,600 |
| 2024/07/03 | 3,205 | 3,230 | 3,205 | 3,230 | 34,700 |
| 2024/07/02 | 3,215 | 3,235 | 3,205 | 3,225 | 61,900 |
| 2024/07/01 | 3,270 | 3,275 | 3,225 | 3,230 | 63,200 |
| 2024/06/28 | 3,240 | 3,260 | 3,230 | 3,260 | 66,700 |
| 2024/06/27 | 3,220 | 3,245 | 3,195 | 3,245 | 59,000 |
| 2024/06/26 | 3,220 | 3,245 | 3,210 | 3,245 | 61,000 |
| 2024/06/25 | 3,190 | 3,230 | 3,180 | 3,225 | 72,900 |
| 2024/06/24 | 3,185 | 3,185 | 3,135 | 3,165 | 71,100 |
| 2024/06/21 | 3,195 | 3,205 | 3,165 | 3,175 | 86,900 |
| 2024/06/20 | 3,180 | 3,200 | 3,160 | 3,170 | 31,100 |
| 2024/06/19 | 3,190 | 3,195 | 3,170 | 3,180 | 17,800 |
| 2024/06/18 | 3,155 | 3,185 | 3,140 | 3,185 | 25,500 |
| 2024/06/17 | 3,110 | 3,145 | 3,075 | 3,145 | 37,900 |
| 2024/06/14 | 3,100 | 3,160 | 3,070 | 3,145 | 73,300 |
| 2024/06/13 | 3,150 | 3,150 | 3,075 | 3,100 | 36,800 |
| 2024/06/12 | 3,130 | 3,160 | 3,130 | 3,150 | 24,800 |
| 2024/06/11 | 3,230 | 3,240 | 3,150 | 3,160 | 35,400 |
| 2024/06/10 | 3,170 | 3,230 | 3,170 | 3,215 | 61,200 |
| 2024/06/07 | 3,160 | 3,175 | 3,140 | 3,165 | 32,200 |
| 2024/06/06 | 3,165 | 3,175 | 3,110 | 3,165 | 70,800 |
| 2024/06/05 | 3,125 | 3,165 | 3,120 | 3,160 | 51,400 |
| 2024/06/04 | 3,205 | 3,240 | 3,190 | 3,195 | 71,600 |
| 2024/06/03 | 3,165 | 3,215 | 3,155 | 3,200 | 92,100 |
| 2024/05/31 | 3,065 | 3,150 | 3,065 | 3,145 | 208,200 |
| 2024/05/30 | 3,010 | 3,070 | 3,000 | 3,050 | 116,500 |
| 2024/05/29 | 3,055 | 3,070 | 3,020 | 3,035 | 63,300 |
| 2024/05/28 | 3,130 | 3,130 | 3,055 | 3,055 | 92,700 |
| 2024/05/27 | 3,190 | 3,190 | 3,120 | 3,135 | 109,100 |
| 2024/05/24 | 3,150 | 3,220 | 3,150 | 3,205 | 138,000 |
| 2024/05/23 | 3,090 | 3,155 | 3,090 | 3,150 | 65,400 |
| 2024/05/22 | 3,130 | 3,155 | 3,070 | 3,070 | 59,800 |
| 2024/05/21 | 3,165 | 3,175 | 3,125 | 3,125 | 58,800 |
| 2024/05/20 | 3,140 | 3,180 | 3,140 | 3,160 | 61,300 |
| 2024/05/17 | 3,140 | 3,170 | 3,110 | 3,160 | 47,200 |
| 2024/05/16 | 3,105 | 3,150 | 3,100 | 3,140 | 65,400 |
| 2024/05/15 | 3,150 | 3,155 | 3,095 | 3,120 | 93,300 |
| 2024/05/14 | 3,150 | 3,170 | 3,120 | 3,150 | 76,200 |
| 2024/05/13 | 3,175 | 3,175 | 3,105 | 3,130 | 125,400 |
| 2024/05/10 | 3,200 | 3,225 | 3,180 | 3,185 | 120,800 |
| 2024/05/09 | 3,235 | 3,260 | 3,200 | 3,220 | 254,500 |
| 2024/05/08 | 3,300 | 3,330 | 3,220 | 3,230 | 393,400 |
| 2024/05/07 | 3,690 | 3,700 | 3,630 | 3,650 | 103,600 |
| 2024/05/02 | 3,645 | 3,655 | 3,610 | 3,655 | 35,600 |
| 2024/05/01 | 3,595 | 3,625 | 3,570 | 3,595 | 37,800 |
| 2024/04/30 | 3,605 | 3,630 | 3,560 | 3,625 | 47,400 |
| 2024/04/26 | 3,525 | 3,605 | 3,465 | 3,585 | 94,700 |
| 2024/04/25 | 3,545 | 3,580 | 3,525 | 3,535 | 54,900 |
| 2024/04/24 | 3,600 | 3,600 | 3,550 | 3,575 | 55,200 |
| 2024/04/23 | 3,480 | 3,570 | 3,480 | 3,570 | 39,200 |
| 2024/04/22 | 3,490 | 3,540 | 3,475 | 3,525 | 59,300 |
| 2024/04/19 | 3,445 | 3,470 | 3,385 | 3,420 | 59,800 |
| 2024/04/18 | 3,510 | 3,525 | 3,440 | 3,475 | 46,900 |
| 2024/04/17 | 3,580 | 3,600 | 3,505 | 3,525 | 64,200 |
| 2024/04/16 | 3,620 | 3,640 | 3,595 | 3,615 | 65,800 |
| 2024/04/15 | 3,605 | 3,675 | 3,605 | 3,655 | 77,000 |
| 2024/04/12 | 3,590 | 3,625 | 3,590 | 3,615 | 72,500 |
| 2024/04/11 | 3,500 | 3,585 | 3,495 | 3,580 | 75,400 |
| 2024/04/10 | 3,465 | 3,555 | 3,435 | 3,530 | 62,000 |
| 2024/04/09 | 3,450 | 3,475 | 3,450 | 3,470 | 37,800 |
| 2024/04/08 | 3,435 | 3,455 | 3,405 | 3,450 | 60,900 |
| 2024/04/05 | 3,335 | 3,420 | 3,335 | 3,410 | 83,100 |
| 2024/04/04 | 3,385 | 3,385 | 3,320 | 3,320 | 111,700 |
| 2024/04/03 | 3,350 | 3,415 | 3,340 | 3,400 | 72,800 |
| 2024/04/02 | 3,475 | 3,475 | 3,355 | 3,355 | 83,000 |
| 2024/04/01 | 3,530 | 3,530 | 3,455 | 3,465 | 53,300 |
| 2024/03/29 | 3,505 | 3,535 | 3,485 | 3,535 | 57,000 |
| 2024/03/28 | 3,585 | 3,625 | 3,505 | 3,535 | 80,200 |
| 2024/03/27 | 3,525 | 3,595 | 3,515 | 3,560 | 127,500 |
| 2024/03/26 | 3,495 | 3,535 | 3,475 | 3,525 | 87,400 |
| 2024/03/25 | 3,585 | 3,585 | 3,505 | 3,510 | 110,600 |
| 2024/03/22 | 3,540 | 3,575 | 3,500 | 3,575 | 87,800 |
| 2024/03/21 | 3,595 | 3,610 | 3,515 | 3,520 | 153,700 |
| 2024/03/19 | 3,595 | 3,605 | 3,495 | 3,535 | 117,000 |
| 2024/03/18 | 3,640 | 3,690 | 3,585 | 3,615 | 146,900 |
| 2024/03/15 | 3,635 | 3,670 | 3,600 | 3,625 | 310,200 |
| 2024/03/14 | 3,695 | 3,700 | 3,585 | 3,660 | 112,000 |
| 2024/03/13 | 3,700 | 3,720 | 3,670 | 3,690 | 129,900 |
| 2024/03/12 | 3,640 | 3,700 | 3,615 | 3,700 | 118,700 |
| 2024/03/11 | 3,575 | 3,675 | 3,550 | 3,650 | 132,000 |
| 2024/03/08 | 3,540 | 3,690 | 3,525 | 3,640 | 174,200 |
| 2024/03/07 | 3,500 | 3,535 | 3,480 | 3,530 | 82,400 |
| 2024/03/06 | 3,440 | 3,510 | 3,430 | 3,480 | 90,600 |
| 2024/03/05 | 3,415 | 3,440 | 3,400 | 3,400 | 84,800 |
| 2024/03/04 | 3,435 | 3,470 | 3,420 | 3,440 | 65,500 |
| 2024/03/01 | 3,395 | 3,420 | 3,390 | 3,415 | 39,600 |
| 2024/02/29 | 3,385 | 3,430 | 3,365 | 3,395 | 106,400 |
| 2024/02/28 | 3,380 | 3,410 | 3,350 | 3,380 | 85,400 |
| 2024/02/27 | 3,365 | 3,400 | 3,350 | 3,380 | 60,900 |
| 2024/02/26 | 3,325 | 3,375 | 3,290 | 3,365 | 83,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,270 | 3,285 | 96,300 |
| 2024/02/21 | 3,315 | 3,325 | 3,265 | 3,290 | 95,000 |
| 2024/02/20 | 3,335 | 3,335 | 3,295 | 3,310 | 89,900 |
| 2024/02/19 | 3,300 | 3,330 | 3,275 | 3,320 | 101,000 |
| 2024/02/16 | 3,250 | 3,295 | 3,240 | 3,280 | 78,300 |
| 2024/02/15 | 3,265 | 3,265 | 3,195 | 3,235 | 87,600 |
| 2024/02/14 | 3,230 | 3,265 | 3,210 | 3,255 | 99,300 |
| 2024/02/13 | 3,175 | 3,215 | 3,155 | 3,215 | 91,900 |
| 2024/02/09 | 3,145 | 3,180 | 3,135 | 3,150 | 60,700 |
| 2024/02/08 | 3,170 | 3,185 | 3,125 | 3,175 | 90,000 |
| 2024/02/07 | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 |
| 2024/02/06 | 3,140 | 3,155 | 3,085 | 3,085 | 84,800 |
| 2024/02/05 | 3,120 | 3,160 | 3,100 | 3,125 | 68,000 |
| 2024/02/02 | 3,195 | 3,195 | 3,130 | 3,135 | 115,500 |
| 2024/02/01 | 3,155 | 3,170 | 3,080 | 3,155 | 132,500 |
| 2024/01/31 | 3,195 | 3,220 | 3,120 | 3,165 | 207,100 |
| 2024/01/30 | 3,150 | 3,175 | 3,135 | 3,150 | 159,400 |
| 2024/01/29 | 3,145 | 3,155 | 3,115 | 3,125 | 134,800 |
| 2024/01/26 | 3,200 | 3,200 | 3,130 | 3,130 | 102,500 |
| 2024/01/25 | 3,160 | 3,210 | 3,155 | 3,200 | 96,300 |
| 2024/01/24 | 3,215 | 3,225 | 3,150 | 3,175 | 84,200 |
| 2024/01/23 | 3,195 | 3,235 | 3,195 | 3,220 | 133,800 |
| 2024/01/22 | 3,145 | 3,185 | 3,145 | 3,175 | 67,100 |
| 2024/01/19 | 3,180 | 3,190 | 3,130 | 3,140 | 110,000 |
| 2024/01/18 | 3,205 | 3,225 | 3,190 | 3,205 | 46,000 |
| 2024/01/17 | 3,250 | 3,275 | 3,200 | 3,205 | 66,200 |
| 2024/01/16 | 3,285 | 3,300 | 3,230 | 3,235 | 46,200 |
| 2024/01/15 | 3,220 | 3,290 | 3,220 | 3,285 | 52,100 |
| 2024/01/12 | 3,260 | 3,265 | 3,200 | 3,220 | 62,800 |
| 2024/01/11 | 3,250 | 3,295 | 3,230 | 3,245 | 80,000 |
| 2024/01/10 | 3,170 | 3,220 | 3,160 | 3,205 | 55,800 |
| 2024/01/09 | 3,165 | 3,190 | 3,140 | 3,170 | 49,700 |
| 2024/01/05 | 3,185 | 3,200 | 3,155 | 3,165 | 77,400 |
| 2024/01/04 | 3,085 | 3,185 | 3,060 | 3,180 | 72,000 |