4547 キッセイ薬品工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,1653,1753,1253,12558,8003,125
2024-05-203,1403,1803,1403,16061,3003,160
2024-05-173,1403,1703,1103,16047,2003,160
2024-05-163,1053,1503,1003,14065,4003,140
2024-05-153,1503,1553,0953,12093,3003,120
2024-05-143,1503,1703,1203,15076,2003,150
2024-05-133,1753,1753,1053,130125,4003,130
2024-05-103,2003,2253,1803,185120,8003,185
2024-05-093,2353,2603,2003,220254,5003,220
2024-05-083,3003,3303,2203,230393,4003,230
2024-05-073,6903,7003,6303,650103,6003,650
2024-05-023,6453,6553,6103,65535,6003,655
2024-05-013,5953,6253,5703,59537,8003,595
2024-04-303,6053,6303,5603,62547,4003,625
2024-04-263,5253,6053,4653,58594,7003,585
2024-04-253,5453,5803,5253,53554,9003,535
2024-04-243,6003,6003,5503,57555,2003,575
2024-04-233,4803,5703,4803,57039,2003,570
2024-04-223,4903,5403,4753,52559,3003,525
2024-04-193,4453,4703,3853,42059,8003,420
2024-04-183,5103,5253,4403,47546,9003,475
2024-04-173,5803,6003,5053,52564,2003,525
2024-04-163,6203,6403,5953,61565,8003,615
2024-04-153,6053,6753,6053,65577,0003,655
2024-04-123,5903,6253,5903,61572,5003,615
2024-04-113,5003,5853,4953,58075,4003,580
2024-04-103,4653,5553,4353,53062,0003,530
2024-04-093,4503,4753,4503,47037,8003,470
2024-04-083,4353,4553,4053,45060,9003,450
2024-04-053,3353,4203,3353,41083,1003,410
2024-04-043,3853,3853,3203,320111,7003,320
2024-04-033,3503,4153,3403,40072,8003,400
2024-04-023,4753,4753,3553,35583,0003,355
2024-04-013,5303,5303,4553,46553,3003,465
2024-03-293,5053,5353,4853,53557,0003,535
2024-03-283,5853,6253,5053,53580,2003,535
2024-03-273,5253,5953,5153,560127,5003,560
2024-03-263,4953,5353,4753,52587,4003,525
2024-03-253,5853,5853,5053,510110,6003,510
2024-03-223,5403,5753,5003,57587,8003,575
2024-03-213,5953,6103,5153,520153,7003,520
2024-03-193,5953,6053,4953,535117,0003,535
2024-03-183,6403,6903,5853,615146,9003,615
2024-03-153,6353,6703,6003,625310,2003,625
2024-03-143,6953,7003,5853,660112,0003,660
2024-03-133,7003,7203,6703,690129,9003,690
2024-03-123,6403,7003,6153,700118,7003,700
2024-03-113,5753,6753,5503,650132,0003,650
2024-03-083,5403,6903,5253,640174,2003,640
2024-03-073,5003,5353,4803,53082,4003,530
2024-03-063,4403,5103,4303,48090,6003,480
2024-03-053,4153,4403,4003,40084,8003,400
2024-03-043,4353,4703,4203,44065,5003,440
2024-03-013,3953,4203,3903,41539,6003,415
2024-02-293,3853,4303,3653,395106,4003,395
2024-02-283,3803,4103,3503,38085,4003,380
2024-02-273,3653,4003,3503,38060,9003,380
2024-02-263,3253,3753,2903,36583,3003,365
2024-02-223,3253,3303,2703,28596,3003,285
2024-02-213,3153,3253,2653,29095,0003,290
2024-02-203,3353,3353,2953,31089,9003,310
2024-02-193,3003,3303,2753,320101,0003,320
2024-02-163,2503,2953,2403,28078,3003,280
2024-02-153,2653,2653,1953,23587,6003,235
2024-02-143,2303,2653,2103,25599,3003,255
2024-02-133,1753,2153,1553,21591,9003,215
2024-02-093,1453,1803,1353,15060,7003,150
2024-02-083,1703,1853,1253,17590,0003,175
2024-02-073,1003,1603,0903,16093,7003,160
2024-02-063,1403,1553,0853,08584,8003,085
2024-02-053,1203,1603,1003,12568,0003,125
2024-02-023,1953,1953,1303,135115,5003,135
2024-02-013,1553,1703,0803,155132,5003,155
2024-01-313,1953,2203,1203,165207,1003,165
2024-01-303,1503,1753,1353,150159,4003,150
2024-01-293,1453,1553,1153,125134,8003,125
2024-01-263,2003,2003,1303,130102,5003,130
2024-01-253,1603,2103,1553,20096,3003,200
2024-01-243,2153,2253,1503,17584,2003,175
2024-01-233,1953,2353,1953,220133,8003,220
2024-01-223,1453,1853,1453,17567,1003,175
2024-01-193,1803,1903,1303,140110,0003,140
2024-01-183,2053,2253,1903,20546,0003,205
2024-01-173,2503,2753,2003,20566,2003,205
2024-01-163,2853,3003,2303,23546,2003,235
2024-01-153,2203,2903,2203,28552,1003,285
2024-01-123,2603,2653,2003,22062,8003,220
2024-01-113,2503,2953,2303,24580,0003,245
2024-01-103,1703,2203,1603,20555,8003,205
2024-01-093,1653,1903,1403,17049,7003,170
2024-01-053,1853,2003,1553,16577,4003,165
2024-01-043,0853,1853,0603,18072,0003,180

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