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
2022-09-282,5242,5242,4772,508114,5002,508
2022-09-272,4702,5342,4692,509104,8002,509
2022-09-262,4732,5152,4732,493119,7002,493
2022-09-222,4602,4842,4522,46162,9002,461
2022-09-212,4802,4962,4712,48355,5002,483
2022-09-202,5132,5162,4932,50860,0002,508
2022-09-162,4822,5072,4792,49749,2002,497
2022-09-152,5012,5092,4842,50458,5002,504
2022-09-142,4962,5072,4812,50565,3002,505
2022-09-132,5412,5492,5282,54239,1002,542
2022-09-122,5672,5672,5212,54134,9002,541
2022-09-092,5762,5942,5632,573149,7002,573
2022-09-082,5152,5482,5152,544130,5002,544
2022-09-072,4632,4732,4502,46574,3002,465
2022-09-062,4692,5022,4602,486131,7002,486
2022-09-052,4622,4702,4372,446132,8002,446
2022-09-022,5232,5402,4682,491152,1002,491
2022-09-012,4792,5292,4742,522210,4002,522
2022-08-312,4252,4892,4202,486175,7002,486
2022-08-302,4242,4482,4182,44383,2002,443
2022-08-292,3852,4182,3812,40778,5002,407
2022-08-262,4262,4342,4132,41746,1002,417
2022-08-252,4232,4452,4212,43881,5002,438
2022-08-242,4382,4382,4132,42676,0002,426
2022-08-232,4302,4592,4232,44986,9002,449
2022-08-222,4182,4432,3822,443185,9002,443
2022-08-192,4102,4182,3922,40278,9002,402
2022-08-182,4392,4392,4112,41663,8002,416
2022-08-172,4482,4552,4372,45279,9002,452
2022-08-162,4502,4522,4262,44398,6002,443
2022-08-152,4562,4622,4312,448121,4002,448
2022-08-122,4322,4532,4172,430114,7002,430
2022-08-102,4452,4502,4152,429119,8002,429
2022-08-092,4142,4412,4102,423136,1002,423
2022-08-082,4102,4222,3882,414170,5002,414
2022-08-052,4012,4432,4002,435128,0002,435
2022-08-042,4592,4682,4002,414168,2002,414
2022-08-032,5362,5362,4682,473221,2002,473
2022-08-022,8002,8402,5722,575261,4002,575
2022-08-012,7872,8112,7652,798171,5002,798
2022-07-292,9102,9102,8012,813180,1002,813
2022-07-282,9102,9182,8502,889302,7002,889
2022-07-273,1153,1253,0853,10064,5003,100
2022-07-263,0803,1203,0753,11096,6003,110
2022-07-253,0703,1053,0453,080189,1003,080
2022-07-222,9703,0502,9653,030171,7003,030
2022-07-212,9552,9662,8882,965112,7002,965
2022-07-202,9062,9102,8742,90595,2002,905
2022-07-192,8392,8632,7942,858107,0002,858
2022-07-152,8272,8492,8202,834161,8002,834
2022-07-142,8072,8252,7992,81375,0002,813
2022-07-132,8062,8152,7912,81396,9002,813
2022-07-122,7582,8342,7582,806176,0002,806
2022-07-112,7302,7742,7292,76679,8002,766
2022-07-082,6762,7112,6342,687113,1002,687
2022-07-072,6842,6942,6642,67772,1002,677
2022-07-062,6062,6712,6062,66580,7002,665
2022-07-052,6512,6612,6202,62749,4002,627
2022-07-042,6572,6722,6352,64635,5002,646
2022-07-012,6522,6922,6042,62592,4002,625
2022-06-302,6392,6672,6352,65490,6002,654
2022-06-292,6112,6372,6052,623289,1002,623
2022-06-282,5762,6482,5632,646136,7002,646
2022-06-272,5802,5802,5232,56684,4002,566
2022-06-242,5392,5502,5092,53794,4002,537
2022-06-232,5032,5622,5022,55096,3002,550
2022-06-222,4622,5012,4592,478135,3002,478
2022-06-212,4422,4622,4212,451107,2002,451
2022-06-202,4182,4442,4022,41698,3002,416
2022-06-172,3552,3912,3422,381132,2002,381
2022-06-162,4122,4262,3872,39855,9002,398
2022-06-152,4362,4512,3942,40075,5002,400
2022-06-142,4202,4752,4202,450101,2002,450
2022-06-132,4182,4662,4182,44964,9002,449
2022-06-102,5202,5202,4532,46093,7002,460
2022-06-092,5372,5812,5252,538110,0002,538
2022-06-082,4512,5372,4232,526139,5002,526
2022-06-072,5112,5152,4822,48963,1002,489
2022-06-062,5202,5272,4982,51164,6002,511
2022-06-032,5302,5592,5202,53699,8002,536
2022-06-022,5602,5602,5012,51479,1002,514
2022-06-012,5282,5712,5282,55272,3002,552
2022-05-312,5992,5992,5072,522152,7002,522
2022-05-302,5302,5902,5232,586322,3002,586
2022-05-272,5302,5302,4752,51083,8002,510
2022-05-262,5302,5322,4942,49662,1002,496
2022-05-252,5452,5532,5272,53075,5002,530
2022-05-242,5592,5592,5142,52979,9002,529
2022-05-232,5522,5862,5442,58453,6002,584
2022-05-202,5272,5312,4972,52079,2002,520
2022-05-192,5142,5302,4922,53060,0002,530
2022-05-182,5522,5862,5212,58279,6002,582
2022-05-172,5352,5802,5282,56063,6002,560
2022-05-162,6222,6242,5042,51889,5002,518
2022-05-132,5222,5582,4922,549116,8002,549
2022-05-122,6252,6282,5012,521108,7002,521
2022-05-112,5972,6552,5602,615170,7002,615
2022-05-102,5372,5652,5082,54748,6002,547
2022-05-092,6252,6442,5572,55780,4002,557
2022-05-062,5992,6392,5822,62584,1002,625
2022-05-022,5622,5962,5452,59176,5002,591
2022-04-282,4522,5712,4522,57179,2002,571
2022-04-272,4942,5292,4232,443293,8002,443
2022-04-262,5552,5722,5142,53090,3002,530
2022-04-252,5042,5442,4922,53298,9002,532
2022-04-222,4462,5042,4452,50473,5002,504
2022-04-212,4462,4702,4442,46691,1002,466
2022-04-202,4142,4412,3992,43570,1002,435
2022-04-192,4002,4262,3952,40072,5002,400
2022-04-182,4382,4632,4002,42853,0002,428
2022-04-152,4702,4832,4542,47657,7002,476
2022-04-142,4552,4762,4462,47255,4002,472
2022-04-132,4112,4672,4112,46467,8002,464
2022-04-122,4822,5012,4352,43562,2002,435
2022-04-112,4852,5052,4682,50587,2002,505
2022-04-082,4792,4872,4382,485151,0002,485
2022-04-072,4052,4302,3892,42972,1002,429
2022-04-062,4452,4862,4172,42372,6002,423
2022-04-052,4862,5282,4572,471104,7002,471
2022-04-042,5552,5552,5012,51364,5002,513
2022-04-012,5432,5602,5172,544117,2002,544
2022-03-312,5712,6122,5452,555108,1002,555
2022-03-302,5702,6142,5672,607134,4002,607
2022-03-292,6572,6582,6012,634114,3002,634
2022-03-282,6022,6142,5892,60060,8002,600
2022-03-252,5842,6112,5842,594100,2002,594
2022-03-242,5632,5632,5062,55291,6002,552
2022-03-232,5562,5952,5192,58899,7002,588
2022-03-222,5472,5542,5182,528112,8002,528
2022-03-182,5112,5192,4762,516270,6002,516
2022-03-172,5292,5302,4932,503141,6002,503
2022-03-162,4802,5232,4782,505127,3002,505
2022-03-152,4522,4752,4412,46096,8002,460
2022-03-142,4512,4682,4152,457105,2002,457
2022-03-112,4402,4612,4302,44599,3002,445
2022-03-102,4112,4602,3912,460123,7002,460
2022-03-092,3922,3922,3492,369145,6002,369
2022-03-082,4002,4172,3912,405155,6002,405
2022-03-072,3602,4172,3602,414153,2002,414
2022-03-042,4142,4142,3792,384108,8002,384
2022-03-032,4052,4302,3982,41496,6002,414
2022-03-022,3942,4012,3792,384113,8002,384
2022-03-012,4472,4652,4292,440131,2002,440
2022-02-282,3782,4282,3582,42791,3002,427
2022-02-252,4132,4272,3642,36962,7002,369
2022-02-242,3692,4212,3612,415110,4002,415
2022-02-222,3812,3982,3542,39163,3002,391
2022-02-212,3942,4182,3832,40765,8002,407
2022-02-182,4202,4462,4122,436108,8002,436
2022-02-172,4732,4732,4252,44399,8002,443
2022-02-162,4692,4852,4502,47692,8002,476
2022-02-152,4092,4442,3902,419130,0002,419
2022-02-142,3722,4032,3532,39579,2002,395
2022-02-102,4042,4162,3852,40586,2002,405
2022-02-092,3902,4062,3762,37884,5002,378
2022-02-082,3702,4052,3612,38686,1002,386
2022-02-072,3362,3652,3172,35992,0002,359
2022-02-042,3372,3612,3112,344107,6002,344
2022-02-032,3222,3622,3152,34676,1002,346
2022-02-022,3002,3882,2612,337160,6002,337
2022-02-012,3552,3732,3242,343121,3002,343
2022-01-312,3102,3202,2942,31161,4002,311
2022-01-282,2752,3002,2602,30094,4002,300
2022-01-272,2512,2582,2012,21678,0002,216
2022-01-262,2982,2982,2512,25349,6002,253
2022-01-252,3102,3202,2792,29869,7002,298
2022-01-242,2732,3372,2732,33754,9002,337
2022-01-212,2992,2992,2742,28863,3002,288
2022-01-202,2592,3092,2502,28986,2002,289
2022-01-192,2902,2992,2402,24690,6002,246
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