4547 キッセイ薬品工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,880 | 2,907 | 2,856 | 2,871 | 59,800 | 2,871 |
2023-06-07 | 2,915 | 2,930 | 2,890 | 2,890 | 62,800 | 2,890 |
2023-06-06 | 2,887 | 2,897 | 2,863 | 2,893 | 45,300 | 2,893 |
2023-06-05 | 2,964 | 2,988 | 2,913 | 2,913 | 104,800 | 2,913 |
2023-06-02 | 2,843 | 2,868 | 2,842 | 2,866 | 51,800 | 2,866 |
2023-06-01 | 2,829 | 2,862 | 2,824 | 2,843 | 56,800 | 2,843 |
2023-05-31 | 2,830 | 2,849 | 2,822 | 2,829 | 108,100 | 2,829 |
2023-05-30 | 2,880 | 2,890 | 2,852 | 2,871 | 36,000 | 2,871 |
2023-05-29 | 2,884 | 2,911 | 2,861 | 2,891 | 55,000 | 2,891 |
2023-05-26 | 2,905 | 2,905 | 2,857 | 2,857 | 88,200 | 2,857 |
2023-05-25 | 2,906 | 2,950 | 2,901 | 2,921 | 38,800 | 2,921 |
2023-05-24 | 2,952 | 2,957 | 2,928 | 2,940 | 30,500 | 2,940 |
2023-05-23 | 2,952 | 2,976 | 2,930 | 2,954 | 42,000 | 2,954 |
2023-05-22 | 2,899 | 2,950 | 2,898 | 2,943 | 28,700 | 2,943 |
2023-05-19 | 2,925 | 2,929 | 2,902 | 2,908 | 77,200 | 2,908 |
2023-05-18 | 2,978 | 2,984 | 2,921 | 2,939 | 54,100 | 2,939 |
2023-05-17 | 2,980 | 3,015 | 2,960 | 2,978 | 54,600 | 2,978 |
2023-05-16 | 2,946 | 2,982 | 2,943 | 2,982 | 108,800 | 2,982 |
2023-05-15 | 2,930 | 2,935 | 2,905 | 2,923 | 60,200 | 2,923 |
2023-05-12 | 2,883 | 2,925 | 2,865 | 2,924 | 167,000 | 2,924 |
2023-05-11 | 2,863 | 2,875 | 2,828 | 2,846 | 71,100 | 2,846 |
2023-05-10 | 2,910 | 2,910 | 2,870 | 2,885 | 138,900 | 2,885 |
2023-05-09 | 2,931 | 2,931 | 2,827 | 2,907 | 209,200 | 2,907 |
2023-05-08 | 2,702 | 2,766 | 2,702 | 2,731 | 91,000 | 2,731 |
2023-05-02 | 2,756 | 2,772 | 2,719 | 2,737 | 51,100 | 2,737 |
2023-05-01 | 2,755 | 2,776 | 2,744 | 2,754 | 63,800 | 2,754 |
2023-04-28 | 2,725 | 2,765 | 2,708 | 2,748 | 88,000 | 2,748 |
2023-04-27 | 2,672 | 2,687 | 2,661 | 2,675 | 47,400 | 2,675 |
2023-04-26 | 2,681 | 2,707 | 2,671 | 2,680 | 22,800 | 2,680 |
2023-04-25 | 2,707 | 2,729 | 2,694 | 2,706 | 40,300 | 2,706 |
2023-04-24 | 2,689 | 2,696 | 2,662 | 2,675 | 56,500 | 2,675 |
2023-04-21 | 2,690 | 2,717 | 2,673 | 2,692 | 38,200 | 2,692 |
2023-04-20 | 2,668 | 2,709 | 2,656 | 2,690 | 45,800 | 2,690 |
2023-04-19 | 2,701 | 2,701 | 2,668 | 2,676 | 47,000 | 2,676 |
2023-04-18 | 2,699 | 2,711 | 2,692 | 2,699 | 30,500 | 2,699 |
2023-04-17 | 2,710 | 2,725 | 2,677 | 2,686 | 29,100 | 2,686 |
2023-04-14 | 2,677 | 2,707 | 2,676 | 2,700 | 45,100 | 2,700 |
2023-04-13 | 2,662 | 2,673 | 2,659 | 2,669 | 36,900 | 2,669 |
2023-04-12 | 2,643 | 2,663 | 2,640 | 2,652 | 32,100 | 2,652 |
2023-04-11 | 2,626 | 2,660 | 2,626 | 2,627 | 42,300 | 2,627 |
2023-04-10 | 2,636 | 2,643 | 2,619 | 2,639 | 36,400 | 2,639 |
2023-04-07 | 2,600 | 2,632 | 2,598 | 2,611 | 47,100 | 2,611 |
2023-04-06 | 2,608 | 2,639 | 2,598 | 2,606 | 96,500 | 2,606 |
2023-04-05 | 2,663 | 2,663 | 2,614 | 2,615 | 57,100 | 2,615 |
2023-04-04 | 2,678 | 2,695 | 2,644 | 2,693 | 50,300 | 2,693 |
2023-04-03 | 2,680 | 2,685 | 2,655 | 2,668 | 50,100 | 2,668 |
2023-03-31 | 2,625 | 2,646 | 2,611 | 2,641 | 76,000 | 2,641 |
2023-03-30 | 2,624 | 2,643 | 2,601 | 2,613 | 69,300 | 2,613 |
2023-03-29 | 2,632 | 2,657 | 2,607 | 2,655 | 82,600 | 2,655 |
2023-03-28 | 2,630 | 2,648 | 2,587 | 2,597 | 39,900 | 2,597 |
2023-03-27 | 2,621 | 2,640 | 2,609 | 2,623 | 88,200 | 2,623 |
2023-03-24 | 2,574 | 2,627 | 2,572 | 2,621 | 76,600 | 2,621 |
2023-03-23 | 2,556 | 2,581 | 2,547 | 2,578 | 47,100 | 2,578 |
2023-03-22 | 2,635 | 2,643 | 2,587 | 2,591 | 87,500 | 2,591 |
2023-03-20 | 2,639 | 2,644 | 2,584 | 2,586 | 50,000 | 2,586 |
2023-03-17 | 2,641 | 2,684 | 2,641 | 2,657 | 118,900 | 2,657 |
2023-03-16 | 2,586 | 2,614 | 2,571 | 2,597 | 108,200 | 2,597 |
2023-03-15 | 2,611 | 2,638 | 2,599 | 2,629 | 120,900 | 2,629 |
2023-03-14 | 2,557 | 2,589 | 2,543 | 2,585 | 130,600 | 2,585 |
2023-03-13 | 2,648 | 2,648 | 2,580 | 2,603 | 119,300 | 2,603 |
2023-03-10 | 2,638 | 2,686 | 2,630 | 2,684 | 192,100 | 2,684 |
2023-03-09 | 2,568 | 2,596 | 2,563 | 2,588 | 62,600 | 2,588 |
2023-03-08 | 2,514 | 2,566 | 2,514 | 2,560 | 63,300 | 2,560 |
2023-03-07 | 2,511 | 2,528 | 2,511 | 2,514 | 64,000 | 2,514 |
2023-03-06 | 2,516 | 2,525 | 2,487 | 2,507 | 95,300 | 2,507 |
2023-03-03 | 2,483 | 2,530 | 2,477 | 2,520 | 76,500 | 2,520 |
2023-03-02 | 2,443 | 2,498 | 2,443 | 2,489 | 121,200 | 2,489 |
2023-03-01 | 2,450 | 2,464 | 2,416 | 2,435 | 100,200 | 2,435 |
2023-02-28 | 2,498 | 2,498 | 2,448 | 2,450 | 147,000 | 2,450 |
2023-02-27 | 2,510 | 2,524 | 2,499 | 2,505 | 32,500 | 2,505 |
2023-02-24 | 2,506 | 2,536 | 2,505 | 2,531 | 39,500 | 2,531 |
2023-02-22 | 2,516 | 2,520 | 2,493 | 2,506 | 52,100 | 2,506 |
2023-02-21 | 2,501 | 2,533 | 2,501 | 2,530 | 69,000 | 2,530 |
2023-02-20 | 2,531 | 2,542 | 2,517 | 2,519 | 28,300 | 2,519 |
2023-02-17 | 2,527 | 2,541 | 2,522 | 2,526 | 52,100 | 2,526 |
2023-02-16 | 2,550 | 2,561 | 2,540 | 2,540 | 41,300 | 2,540 |
2023-02-15 | 2,554 | 2,555 | 2,504 | 2,526 | 24,400 | 2,526 |
2023-02-14 | 2,509 | 2,553 | 2,509 | 2,553 | 45,800 | 2,553 |
2023-02-13 | 2,478 | 2,490 | 2,468 | 2,479 | 23,800 | 2,479 |
2023-02-10 | 2,473 | 2,502 | 2,466 | 2,490 | 43,400 | 2,490 |
2023-02-09 | 2,476 | 2,490 | 2,475 | 2,483 | 24,000 | 2,483 |
2023-02-08 | 2,471 | 2,499 | 2,471 | 2,487 | 33,600 | 2,487 |
2023-02-07 | 2,484 | 2,500 | 2,471 | 2,471 | 49,100 | 2,471 |
2023-02-06 | 2,487 | 2,492 | 2,455 | 2,484 | 77,900 | 2,484 |
2023-02-03 | 2,582 | 2,582 | 2,434 | 2,460 | 171,000 | 2,460 |
2023-02-02 | 2,640 | 2,668 | 2,599 | 2,605 | 96,400 | 2,605 |
2023-02-01 | 2,655 | 2,707 | 2,624 | 2,630 | 76,300 | 2,630 |
2023-01-31 | 2,538 | 2,564 | 2,538 | 2,555 | 53,000 | 2,555 |
2023-01-30 | 2,550 | 2,565 | 2,530 | 2,533 | 65,500 | 2,533 |
2023-01-27 | 2,546 | 2,557 | 2,527 | 2,550 | 42,300 | 2,550 |
2023-01-26 | 2,559 | 2,565 | 2,550 | 2,553 | 42,000 | 2,553 |
2023-01-25 | 2,563 | 2,571 | 2,534 | 2,553 | 56,500 | 2,553 |
2023-01-24 | 2,553 | 2,580 | 2,536 | 2,570 | 54,300 | 2,570 |
2023-01-23 | 2,548 | 2,556 | 2,535 | 2,542 | 52,200 | 2,542 |
2023-01-20 | 2,502 | 2,543 | 2,502 | 2,534 | 29,200 | 2,534 |
2023-01-19 | 2,519 | 2,545 | 2,500 | 2,505 | 33,700 | 2,505 |
2023-01-18 | 2,481 | 2,523 | 2,481 | 2,519 | 50,000 | 2,519 |
2023-01-17 | 2,462 | 2,480 | 2,457 | 2,477 | 27,300 | 2,477 |
2023-01-16 | 2,431 | 2,472 | 2,431 | 2,462 | 28,100 | 2,462 |
2023-01-13 | 2,457 | 2,482 | 2,444 | 2,449 | 50,000 | 2,449 |
2023-01-12 | 2,459 | 2,485 | 2,456 | 2,465 | 42,700 | 2,465 |
2023-01-11 | 2,459 | 2,503 | 2,459 | 2,459 | 51,400 | 2,459 |
2023-01-10 | 2,467 | 2,503 | 2,452 | 2,453 | 45,000 | 2,453 |
2023-01-06 | 2,484 | 2,492 | 2,456 | 2,465 | 45,700 | 2,465 |
2023-01-05 | 2,513 | 2,524 | 2,485 | 2,487 | 64,200 | 2,487 |
2023-01-04 | 2,550 | 2,553 | 2,498 | 2,524 | 53,600 | 2,524 |
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