4547 キッセイ薬品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3,750 | 3,755 | 3,705 | 3,745 | 76,800 | 3,745 |
| 2025-04-28 | 3,715 | 3,745 | 3,690 | 3,700 | 66,500 | 3,700 |
| 2025-04-25 | 3,780 | 3,795 | 3,720 | 3,725 | 38,900 | 3,725 |
| 2025-04-24 | 3,850 | 3,895 | 3,775 | 3,775 | 67,700 | 3,775 |
| 2025-04-23 | 3,850 | 3,860 | 3,815 | 3,845 | 58,200 | 3,845 |
| 2025-04-22 | 3,790 | 3,890 | 3,785 | 3,835 | 77,000 | 3,835 |
| 2025-04-21 | 3,730 | 3,795 | 3,715 | 3,780 | 58,800 | 3,780 |
| 2025-04-18 | 3,650 | 3,740 | 3,615 | 3,710 | 73,000 | 3,710 |
| 2025-04-17 | 3,580 | 3,600 | 3,560 | 3,595 | 47,600 | 3,595 |
| 2025-04-16 | 3,635 | 3,645 | 3,560 | 3,580 | 71,700 | 3,580 |
| 2025-04-15 | 3,650 | 3,670 | 3,630 | 3,635 | 38,900 | 3,635 |
| 2025-04-14 | 3,600 | 3,675 | 3,590 | 3,635 | 68,900 | 3,635 |
| 2025-04-11 | 3,540 | 3,550 | 3,480 | 3,540 | 86,000 | 3,540 |
| 2025-04-10 | 3,660 | 3,695 | 3,630 | 3,675 | 130,400 | 3,675 |
| 2025-04-09 | 3,595 | 3,680 | 3,560 | 3,590 | 107,600 | 3,590 |
| 2025-04-08 | 3,690 | 3,690 | 3,575 | 3,650 | 118,800 | 3,650 |
| 2025-04-07 | 3,505 | 3,715 | 3,505 | 3,620 | 194,300 | 3,620 |
| 2025-04-04 | 3,835 | 3,835 | 3,705 | 3,715 | 156,200 | 3,715 |
| 2025-04-03 | 3,645 | 3,800 | 3,630 | 3,765 | 101,300 | 3,765 |
| 2025-04-02 | 3,805 | 3,810 | 3,740 | 3,770 | 66,600 | 3,770 |
| 2025-04-01 | 3,865 | 3,865 | 3,805 | 3,815 | 63,300 | 3,815 |
| 2025-03-31 | 3,845 | 3,880 | 3,755 | 3,845 | 99,000 | 3,845 |
| 2025-03-28 | 3,930 | 3,940 | 3,875 | 3,890 | 88,900 | 3,890 |
| 2025-03-27 | 3,880 | 3,940 | 3,875 | 3,935 | 125,900 | 3,935 |
| 2025-03-26 | 3,865 | 3,910 | 3,855 | 3,905 | 78,300 | 3,905 |
| 2025-03-25 | 3,865 | 3,890 | 3,805 | 3,880 | 61,600 | 3,880 |
| 2025-03-24 | 3,840 | 3,880 | 3,825 | 3,865 | 53,200 | 3,865 |
| 2025-03-21 | 3,800 | 3,840 | 3,800 | 3,825 | 55,200 | 3,825 |
| 2025-03-19 | 3,755 | 3,860 | 3,755 | 3,845 | 83,700 | 3,845 |
| 2025-03-18 | 3,825 | 3,870 | 3,800 | 3,825 | 76,800 | 3,825 |
| 2025-03-17 | 3,750 | 3,815 | 3,695 | 3,815 | 60,200 | 3,815 |
| 2025-03-14 | 3,730 | 3,785 | 3,730 | 3,765 | 58,100 | 3,765 |
| 2025-03-13 | 3,710 | 3,800 | 3,705 | 3,765 | 69,300 | 3,765 |
| 2025-03-12 | 3,555 | 3,715 | 3,555 | 3,700 | 76,600 | 3,700 |
| 2025-03-11 | 3,640 | 3,660 | 3,565 | 3,620 | 93,600 | 3,620 |
| 2025-03-10 | 3,680 | 3,685 | 3,620 | 3,665 | 53,100 | 3,665 |
| 2025-03-07 | 3,685 | 3,700 | 3,650 | 3,670 | 45,700 | 3,670 |
| 2025-03-06 | 3,710 | 3,765 | 3,695 | 3,720 | 70,100 | 3,720 |
| 2025-03-05 | 3,710 | 3,750 | 3,670 | 3,700 | 65,300 | 3,700 |
| 2025-03-04 | 3,700 | 3,730 | 3,650 | 3,655 | 52,300 | 3,655 |
| 2025-03-03 | 3,735 | 3,745 | 3,690 | 3,690 | 47,500 | 3,690 |
| 2025-02-28 | 3,670 | 3,715 | 3,630 | 3,680 | 108,000 | 3,680 |
| 2025-02-27 | 3,650 | 3,675 | 3,625 | 3,665 | 64,500 | 3,665 |
| 2025-02-26 | 3,595 | 3,660 | 3,570 | 3,620 | 47,200 | 3,620 |
| 2025-02-25 | 3,570 | 3,650 | 3,545 | 3,635 | 82,900 | 3,635 |
| 2025-02-21 | 3,640 | 3,640 | 3,515 | 3,590 | 60,500 | 3,590 |
| 2025-02-20 | 3,595 | 3,700 | 3,595 | 3,630 | 77,900 | 3,630 |
| 2025-02-19 | 3,605 | 3,630 | 3,595 | 3,600 | 31,400 | 3,600 |
| 2025-02-18 | 3,625 | 3,665 | 3,620 | 3,655 | 22,000 | 3,655 |
| 2025-02-17 | 3,660 | 3,680 | 3,620 | 3,630 | 22,600 | 3,630 |
| 2025-02-14 | 3,660 | 3,685 | 3,640 | 3,655 | 29,600 | 3,655 |
| 2025-02-13 | 3,620 | 3,720 | 3,600 | 3,685 | 59,700 | 3,685 |
| 2025-02-12 | 3,665 | 3,670 | 3,560 | 3,575 | 54,200 | 3,575 |
| 2025-02-10 | 3,705 | 3,705 | 3,650 | 3,655 | 55,300 | 3,655 |
| 2025-02-07 | 3,715 | 3,735 | 3,695 | 3,710 | 57,600 | 3,710 |
| 2025-02-06 | 3,715 | 3,745 | 3,705 | 3,720 | 74,200 | 3,720 |
| 2025-02-05 | 3,750 | 3,800 | 3,665 | 3,705 | 133,800 | 3,705 |
| 2025-02-04 | 3,835 | 3,845 | 3,675 | 3,750 | 292,100 | 3,750 |
| 2025-02-03 | 3,950 | 3,980 | 3,930 | 3,975 | 111,200 | 3,975 |
| 2025-01-31 | 3,975 | 4,005 | 3,960 | 3,960 | 59,700 | 3,960 |
| 2025-01-30 | 3,960 | 3,995 | 3,960 | 3,975 | 102,000 | 3,975 |
| 2025-01-29 | 3,980 | 4,015 | 3,960 | 3,965 | 84,400 | 3,965 |
| 2025-01-28 | 4,020 | 4,075 | 3,975 | 4,010 | 76,600 | 4,010 |
| 2025-01-27 | 3,925 | 4,040 | 3,855 | 4,005 | 155,100 | 4,005 |
| 2025-01-24 | 3,885 | 3,915 | 3,840 | 3,895 | 71,200 | 3,895 |
| 2025-01-23 | 3,815 | 3,875 | 3,800 | 3,865 | 93,100 | 3,865 |
| 2025-01-22 | 3,885 | 3,890 | 3,850 | 3,855 | 59,200 | 3,855 |
| 2025-01-21 | 3,855 | 3,890 | 3,840 | 3,855 | 55,200 | 3,855 |
| 2025-01-20 | 3,900 | 3,925 | 3,835 | 3,845 | 64,000 | 3,845 |
| 2025-01-17 | 3,845 | 3,955 | 3,840 | 3,860 | 125,100 | 3,860 |
| 2025-01-16 | 3,900 | 3,975 | 3,840 | 3,840 | 136,200 | 3,840 |
| 2025-01-15 | 4,025 | 4,075 | 3,880 | 3,880 | 253,500 | 3,880 |
| 2025-01-14 | 4,060 | 4,110 | 4,005 | 4,095 | 109,000 | 4,095 |
| 2025-01-10 | 4,050 | 4,140 | 4,035 | 4,095 | 113,000 | 4,095 |
| 2025-01-09 | 4,110 | 4,230 | 4,090 | 4,110 | 148,800 | 4,110 |
| 2025-01-08 | 4,150 | 4,175 | 4,100 | 4,140 | 139,000 | 4,140 |
| 2025-01-07 | 4,200 | 4,270 | 4,175 | 4,175 | 127,900 | 4,175 |
| 2025-01-06 | 4,180 | 4,225 | 4,140 | 4,175 | 242,800 | 4,175 |
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