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
2023-02-032,5822,5822,4342,460171,0002,460
2023-02-022,6402,6682,5992,60596,4002,605
2023-02-012,6552,7072,6242,63076,3002,630
2023-01-312,5382,5642,5382,55553,0002,555
2023-01-302,5502,5652,5302,53365,5002,533
2023-01-272,5462,5572,5272,55042,3002,550
2023-01-262,5592,5652,5502,55342,0002,553
2023-01-252,5632,5712,5342,55356,5002,553
2023-01-242,5532,5802,5362,57054,3002,570
2023-01-232,5482,5562,5352,54252,2002,542
2023-01-202,5022,5432,5022,53429,2002,534
2023-01-192,5192,5452,5002,50533,7002,505
2023-01-182,4812,5232,4812,51950,0002,519
2023-01-172,4622,4802,4572,47727,3002,477
2023-01-162,4312,4722,4312,46228,1002,462
2023-01-132,4572,4822,4442,44950,0002,449
2023-01-122,4592,4852,4562,46542,7002,465
2023-01-112,4592,5032,4592,45951,4002,459
2023-01-102,4672,5032,4522,45345,0002,453
2023-01-062,4842,4922,4562,46545,7002,465
2023-01-052,5132,5242,4852,48764,2002,487
2023-01-042,5502,5532,4982,52453,6002,524

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