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 |
---|---|---|---|---|---|---|
2023-02-03 | 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