4547 キッセイ薬品工業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4,595 | 4,645 | 4,540 | 4,600 | 80,200 | 4,600 |
| 2026-01-29 | 4,560 | 4,560 | 4,500 | 4,560 | 94,700 | 4,560 |
| 2026-01-28 | 4,600 | 4,605 | 4,510 | 4,530 | 65,400 | 4,530 |
| 2026-01-27 | 4,650 | 4,675 | 4,625 | 4,660 | 84,700 | 4,660 |
| 2026-01-26 | 4,705 | 4,730 | 4,660 | 4,715 | 62,400 | 4,715 |
| 2026-01-23 | 4,745 | 4,795 | 4,735 | 4,775 | 51,800 | 4,775 |
| 2026-01-22 | 4,650 | 4,725 | 4,650 | 4,715 | 44,600 | 4,715 |
| 2026-01-21 | 4,665 | 4,675 | 4,635 | 4,650 | 41,400 | 4,650 |
| 2026-01-20 | 4,675 | 4,695 | 4,645 | 4,690 | 43,300 | 4,690 |
| 2026-01-19 | 4,730 | 4,730 | 4,675 | 4,680 | 37,200 | 4,680 |
| 2026-01-16 | 4,690 | 4,725 | 4,650 | 4,725 | 36,400 | 4,725 |
| 2026-01-15 | 4,725 | 4,775 | 4,710 | 4,725 | 45,000 | 4,725 |
| 2026-01-14 | 4,765 | 4,790 | 4,705 | 4,725 | 46,500 | 4,725 |
| 2026-01-13 | 4,780 | 4,815 | 4,755 | 4,765 | 46,400 | 4,765 |
| 2026-01-09 | 4,800 | 4,805 | 4,740 | 4,780 | 78,900 | 4,780 |
| 2026-01-08 | 4,700 | 4,780 | 4,685 | 4,755 | 102,100 | 4,755 |
| 2026-01-07 | 4,570 | 4,705 | 4,570 | 4,650 | 97,300 | 4,650 |
| 2026-01-06 | 4,610 | 4,640 | 4,595 | 4,610 | 47,800 | 4,610 |
| 2026-01-05 | 4,620 | 4,645 | 4,585 | 4,615 | 45,500 | 4,615 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株