4547 キッセイ薬品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-182,3882,3882,3142,31569,9002,315
2022-01-172,3122,3152,2872,31358,3002,313
2022-01-142,3002,3002,2422,27069,0002,270
2022-01-132,3082,3082,2732,27452,2002,274
2022-01-122,2782,3212,2632,30161,3002,301
2022-01-112,2372,2712,2232,24660,0002,246
2022-01-072,2532,2722,2212,24396,5002,243
2022-01-062,2712,3052,2302,23175,6002,231
2022-01-052,2952,2992,2772,28786,8002,287
2022-01-042,2542,2852,2502,277122,4002,277

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