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
2023-06-082,8802,9072,8562,87159,8002,871
2023-06-072,9152,9302,8902,89062,8002,890
2023-06-062,8872,8972,8632,89345,3002,893
2023-06-052,9642,9882,9132,913104,8002,913
2023-06-022,8432,8682,8422,86651,8002,866
2023-06-012,8292,8622,8242,84356,8002,843
2023-05-312,8302,8492,8222,829108,1002,829
2023-05-302,8802,8902,8522,87136,0002,871
2023-05-292,8842,9112,8612,89155,0002,891
2023-05-262,9052,9052,8572,85788,2002,857
2023-05-252,9062,9502,9012,92138,8002,921
2023-05-242,9522,9572,9282,94030,5002,940
2023-05-232,9522,9762,9302,95442,0002,954
2023-05-222,8992,9502,8982,94328,7002,943
2023-05-192,9252,9292,9022,90877,2002,908
2023-05-182,9782,9842,9212,93954,1002,939
2023-05-172,9803,0152,9602,97854,6002,978
2023-05-162,9462,9822,9432,982108,8002,982
2023-05-152,9302,9352,9052,92360,2002,923
2023-05-122,8832,9252,8652,924167,0002,924
2023-05-112,8632,8752,8282,84671,1002,846
2023-05-102,9102,9102,8702,885138,9002,885
2023-05-092,9312,9312,8272,907209,2002,907
2023-05-082,7022,7662,7022,73191,0002,731
2023-05-022,7562,7722,7192,73751,1002,737
2023-05-012,7552,7762,7442,75463,8002,754
2023-04-282,7252,7652,7082,74888,0002,748
2023-04-272,6722,6872,6612,67547,4002,675
2023-04-262,6812,7072,6712,68022,8002,680
2023-04-252,7072,7292,6942,70640,3002,706
2023-04-242,6892,6962,6622,67556,5002,675
2023-04-212,6902,7172,6732,69238,2002,692
2023-04-202,6682,7092,6562,69045,8002,690
2023-04-192,7012,7012,6682,67647,0002,676
2023-04-182,6992,7112,6922,69930,5002,699
2023-04-172,7102,7252,6772,68629,1002,686
2023-04-142,6772,7072,6762,70045,1002,700
2023-04-132,6622,6732,6592,66936,9002,669
2023-04-122,6432,6632,6402,65232,1002,652
2023-04-112,6262,6602,6262,62742,3002,627
2023-04-102,6362,6432,6192,63936,4002,639
2023-04-072,6002,6322,5982,61147,1002,611
2023-04-062,6082,6392,5982,60696,5002,606
2023-04-052,6632,6632,6142,61557,1002,615
2023-04-042,6782,6952,6442,69350,3002,693
2023-04-032,6802,6852,6552,66850,1002,668
2023-03-312,6252,6462,6112,64176,0002,641
2023-03-302,6242,6432,6012,61369,3002,613
2023-03-292,6322,6572,6072,65582,6002,655
2023-03-282,6302,6482,5872,59739,9002,597
2023-03-272,6212,6402,6092,62388,2002,623
2023-03-242,5742,6272,5722,62176,6002,621
2023-03-232,5562,5812,5472,57847,1002,578
2023-03-222,6352,6432,5872,59187,5002,591
2023-03-202,6392,6442,5842,58650,0002,586
2023-03-172,6412,6842,6412,657118,9002,657
2023-03-162,5862,6142,5712,597108,2002,597
2023-03-152,6112,6382,5992,629120,9002,629
2023-03-142,5572,5892,5432,585130,6002,585
2023-03-132,6482,6482,5802,603119,3002,603
2023-03-102,6382,6862,6302,684192,1002,684
2023-03-092,5682,5962,5632,58862,6002,588
2023-03-082,5142,5662,5142,56063,3002,560
2023-03-072,5112,5282,5112,51464,0002,514
2023-03-062,5162,5252,4872,50795,3002,507
2023-03-032,4832,5302,4772,52076,5002,520
2023-03-022,4432,4982,4432,489121,2002,489
2023-03-012,4502,4642,4162,435100,2002,435
2023-02-282,4982,4982,4482,450147,0002,450
2023-02-272,5102,5242,4992,50532,5002,505
2023-02-242,5062,5362,5052,53139,5002,531
2023-02-222,5162,5202,4932,50652,1002,506
2023-02-212,5012,5332,5012,53069,0002,530
2023-02-202,5312,5422,5172,51928,3002,519
2023-02-172,5272,5412,5222,52652,1002,526
2023-02-162,5502,5612,5402,54041,3002,540
2023-02-152,5542,5552,5042,52624,4002,526
2023-02-142,5092,5532,5092,55345,8002,553
2023-02-132,4782,4902,4682,47923,8002,479
2023-02-102,4732,5022,4662,49043,4002,490
2023-02-092,4762,4902,4752,48324,0002,483
2023-02-082,4712,4992,4712,48733,6002,487
2023-02-072,4842,5002,4712,47149,1002,471
2023-02-062,4872,4922,4552,48477,9002,484
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