4547 キッセイ薬品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 3,630 | 3,670 | 3,585 | 3,655 | 123,000 | 3,655 |
| 2024-10-02 | 3,610 | 3,625 | 3,550 | 3,560 | 60,700 | 3,560 |
| 2024-10-01 | 3,545 | 3,615 | 3,540 | 3,610 | 52,500 | 3,610 |
| 2024-09-30 | 3,510 | 3,570 | 3,485 | 3,545 | 76,100 | 3,545 |
| 2024-09-27 | 3,540 | 3,610 | 3,525 | 3,570 | 97,700 | 3,570 |
| 2024-09-26 | 3,560 | 3,620 | 3,560 | 3,615 | 102,100 | 3,615 |
| 2024-09-25 | 3,535 | 3,555 | 3,500 | 3,535 | 52,400 | 3,535 |
| 2024-09-24 | 3,515 | 3,545 | 3,470 | 3,535 | 54,300 | 3,535 |
| 2024-09-20 | 3,535 | 3,565 | 3,465 | 3,490 | 105,200 | 3,490 |
| 2024-09-19 | 3,505 | 3,550 | 3,495 | 3,495 | 52,700 | 3,495 |
| 2024-09-18 | 3,510 | 3,520 | 3,460 | 3,490 | 77,600 | 3,490 |
| 2024-09-17 | 3,540 | 3,540 | 3,400 | 3,440 | 80,900 | 3,440 |
| 2024-09-13 | 3,455 | 3,475 | 3,440 | 3,475 | 52,800 | 3,475 |
| 2024-09-12 | 3,515 | 3,555 | 3,450 | 3,480 | 61,800 | 3,480 |
| 2024-09-11 | 3,540 | 3,565 | 3,420 | 3,445 | 69,500 | 3,445 |
| 2024-09-10 | 3,545 | 3,575 | 3,510 | 3,555 | 34,400 | 3,555 |
| 2024-09-09 | 3,510 | 3,580 | 3,450 | 3,540 | 80,700 | 3,540 |
| 2024-09-06 | 3,580 | 3,580 | 3,520 | 3,530 | 26,700 | 3,530 |
| 2024-09-05 | 3,550 | 3,580 | 3,535 | 3,555 | 42,200 | 3,555 |
| 2024-09-04 | 3,535 | 3,550 | 3,465 | 3,550 | 90,700 | 3,550 |
| 2024-09-03 | 3,495 | 3,570 | 3,490 | 3,555 | 56,900 | 3,555 |
| 2024-09-02 | 3,490 | 3,540 | 3,470 | 3,470 | 52,800 | 3,470 |
| 2024-08-30 | 3,470 | 3,505 | 3,460 | 3,460 | 103,700 | 3,460 |
| 2024-08-29 | 3,465 | 3,510 | 3,460 | 3,480 | 30,300 | 3,480 |
| 2024-08-28 | 3,490 | 3,510 | 3,460 | 3,510 | 69,700 | 3,510 |
| 2024-08-27 | 3,455 | 3,510 | 3,455 | 3,500 | 47,400 | 3,500 |
| 2024-08-26 | 3,500 | 3,500 | 3,405 | 3,445 | 80,400 | 3,445 |
| 2024-08-23 | 3,540 | 3,590 | 3,530 | 3,545 | 76,900 | 3,545 |
| 2024-08-22 | 3,520 | 3,525 | 3,480 | 3,515 | 50,600 | 3,515 |
| 2024-08-21 | 3,505 | 3,560 | 3,495 | 3,520 | 86,800 | 3,520 |
| 2024-08-20 | 3,515 | 3,520 | 3,485 | 3,510 | 58,600 | 3,510 |
| 2024-08-19 | 3,500 | 3,510 | 3,470 | 3,490 | 40,000 | 3,490 |
| 2024-08-16 | 3,540 | 3,540 | 3,485 | 3,520 | 50,400 | 3,520 |
| 2024-08-15 | 3,520 | 3,520 | 3,480 | 3,500 | 35,900 | 3,500 |
| 2024-08-14 | 3,510 | 3,520 | 3,465 | 3,500 | 37,500 | 3,500 |
| 2024-08-13 | 3,450 | 3,515 | 3,445 | 3,510 | 42,700 | 3,510 |
| 2024-08-09 | 3,545 | 3,545 | 3,415 | 3,470 | 108,800 | 3,470 |
| 2024-08-08 | 3,395 | 3,495 | 3,395 | 3,470 | 118,200 | 3,470 |
| 2024-08-07 | 3,300 | 3,490 | 3,250 | 3,400 | 109,500 | 3,400 |
| 2024-08-06 | 3,360 | 3,455 | 3,300 | 3,370 | 125,400 | 3,370 |
| 2024-08-05 | 3,200 | 3,345 | 3,150 | 3,220 | 233,100 | 3,220 |
| 2024-08-02 | 3,420 | 3,420 | 3,265 | 3,330 | 118,000 | 3,330 |
| 2024-08-01 | 3,445 | 3,515 | 3,415 | 3,490 | 135,200 | 3,490 |
| 2024-07-31 | 3,400 | 3,500 | 3,400 | 3,495 | 182,000 | 3,495 |
| 2024-07-30 | 3,300 | 3,310 | 3,265 | 3,290 | 53,300 | 3,290 |
| 2024-07-29 | 3,260 | 3,330 | 3,260 | 3,300 | 47,900 | 3,300 |
| 2024-07-26 | 3,270 | 3,275 | 3,240 | 3,250 | 32,600 | 3,250 |
| 2024-07-25 | 3,250 | 3,285 | 3,235 | 3,255 | 81,900 | 3,255 |
| 2024-07-24 | 3,280 | 3,305 | 3,275 | 3,285 | 43,700 | 3,285 |
| 2024-07-23 | 3,265 | 3,285 | 3,255 | 3,280 | 36,600 | 3,280 |
| 2024-07-22 | 3,310 | 3,310 | 3,240 | 3,240 | 30,000 | 3,240 |
| 2024-07-19 | 3,320 | 3,320 | 3,265 | 3,280 | 21,200 | 3,280 |
| 2024-07-18 | 3,275 | 3,345 | 3,245 | 3,320 | 94,200 | 3,320 |
| 2024-07-17 | 3,260 | 3,290 | 3,245 | 3,275 | 52,600 | 3,275 |
| 2024-07-16 | 3,255 | 3,260 | 3,235 | 3,260 | 51,200 | 3,260 |
| 2024-07-12 | 3,200 | 3,260 | 3,200 | 3,255 | 60,600 | 3,255 |
| 2024-07-11 | 3,225 | 3,255 | 3,220 | 3,250 | 70,900 | 3,250 |
| 2024-07-10 | 3,230 | 3,230 | 3,200 | 3,220 | 43,700 | 3,220 |
| 2024-07-09 | 3,230 | 3,235 | 3,190 | 3,230 | 60,400 | 3,230 |
| 2024-07-08 | 3,190 | 3,225 | 3,190 | 3,200 | 48,100 | 3,200 |
| 2024-07-05 | 3,215 | 3,220 | 3,190 | 3,190 | 39,500 | 3,190 |
| 2024-07-04 | 3,245 | 3,260 | 3,200 | 3,220 | 43,600 | 3,220 |
| 2024-07-03 | 3,205 | 3,230 | 3,205 | 3,230 | 34,700 | 3,230 |
| 2024-07-02 | 3,215 | 3,235 | 3,205 | 3,225 | 61,900 | 3,225 |
| 2024-07-01 | 3,270 | 3,275 | 3,225 | 3,230 | 63,200 | 3,230 |
| 2024-06-28 | 3,240 | 3,260 | 3,230 | 3,260 | 66,700 | 3,260 |
| 2024-06-27 | 3,220 | 3,245 | 3,195 | 3,245 | 59,000 | 3,245 |
| 2024-06-26 | 3,220 | 3,245 | 3,210 | 3,245 | 61,000 | 3,245 |
| 2024-06-25 | 3,190 | 3,230 | 3,180 | 3,225 | 72,900 | 3,225 |
| 2024-06-24 | 3,185 | 3,185 | 3,135 | 3,165 | 71,100 | 3,165 |
| 2024-06-21 | 3,195 | 3,205 | 3,165 | 3,175 | 86,900 | 3,175 |
| 2024-06-20 | 3,180 | 3,200 | 3,160 | 3,170 | 31,100 | 3,170 |
| 2024-06-19 | 3,190 | 3,195 | 3,170 | 3,180 | 17,800 | 3,180 |
| 2024-06-18 | 3,155 | 3,185 | 3,140 | 3,185 | 25,500 | 3,185 |
| 2024-06-17 | 3,110 | 3,145 | 3,075 | 3,145 | 37,900 | 3,145 |
| 2024-06-14 | 3,100 | 3,160 | 3,070 | 3,145 | 73,300 | 3,145 |
| 2024-06-13 | 3,150 | 3,150 | 3,075 | 3,100 | 36,800 | 3,100 |
| 2024-06-12 | 3,130 | 3,160 | 3,130 | 3,150 | 24,800 | 3,150 |
| 2024-06-11 | 3,230 | 3,240 | 3,150 | 3,160 | 35,400 | 3,160 |
| 2024-06-10 | 3,170 | 3,230 | 3,170 | 3,215 | 61,200 | 3,215 |
| 2024-06-07 | 3,160 | 3,175 | 3,140 | 3,165 | 32,200 | 3,165 |
| 2024-06-06 | 3,165 | 3,175 | 3,110 | 3,165 | 70,800 | 3,165 |
| 2024-06-05 | 3,125 | 3,165 | 3,120 | 3,160 | 51,400 | 3,160 |
| 2024-06-04 | 3,205 | 3,240 | 3,190 | 3,195 | 71,600 | 3,195 |
| 2024-06-03 | 3,165 | 3,215 | 3,155 | 3,200 | 92,100 | 3,200 |
| 2024-05-31 | 3,065 | 3,150 | 3,065 | 3,145 | 208,200 | 3,145 |
| 2024-05-30 | 3,010 | 3,070 | 3,000 | 3,050 | 116,500 | 3,050 |
| 2024-05-29 | 3,055 | 3,070 | 3,020 | 3,035 | 63,300 | 3,035 |
| 2024-05-28 | 3,130 | 3,130 | 3,055 | 3,055 | 92,700 | 3,055 |
| 2024-05-27 | 3,190 | 3,190 | 3,120 | 3,135 | 109,100 | 3,135 |
| 2024-05-24 | 3,150 | 3,220 | 3,150 | 3,205 | 138,000 | 3,205 |
| 2024-05-23 | 3,090 | 3,155 | 3,090 | 3,150 | 65,400 | 3,150 |
| 2024-05-22 | 3,130 | 3,155 | 3,070 | 3,070 | 59,800 | 3,070 |
| 2024-05-21 | 3,165 | 3,175 | 3,125 | 3,125 | 58,800 | 3,125 |
| 2024-05-20 | 3,140 | 3,180 | 3,140 | 3,160 | 61,300 | 3,160 |
| 2024-05-17 | 3,140 | 3,170 | 3,110 | 3,160 | 47,200 | 3,160 |
| 2024-05-16 | 3,105 | 3,150 | 3,100 | 3,140 | 65,400 | 3,140 |
| 2024-05-15 | 3,150 | 3,155 | 3,095 | 3,120 | 93,300 | 3,120 |
| 2024-05-14 | 3,150 | 3,170 | 3,120 | 3,150 | 76,200 | 3,150 |
| 2024-05-13 | 3,175 | 3,175 | 3,105 | 3,130 | 125,400 | 3,130 |
| 2024-05-10 | 3,200 | 3,225 | 3,180 | 3,185 | 120,800 | 3,185 |
| 2024-05-09 | 3,235 | 3,260 | 3,200 | 3,220 | 254,500 | 3,220 |
| 2024-05-08 | 3,300 | 3,330 | 3,220 | 3,230 | 393,400 | 3,230 |
| 2024-05-07 | 3,690 | 3,700 | 3,630 | 3,650 | 103,600 | 3,650 |
| 2024-05-02 | 3,645 | 3,655 | 3,610 | 3,655 | 35,600 | 3,655 |
| 2024-05-01 | 3,595 | 3,625 | 3,570 | 3,595 | 37,800 | 3,595 |
| 2024-04-30 | 3,605 | 3,630 | 3,560 | 3,625 | 47,400 | 3,625 |
| 2024-04-26 | 3,525 | 3,605 | 3,465 | 3,585 | 94,700 | 3,585 |
| 2024-04-25 | 3,545 | 3,580 | 3,525 | 3,535 | 54,900 | 3,535 |
| 2024-04-24 | 3,600 | 3,600 | 3,550 | 3,575 | 55,200 | 3,575 |
| 2024-04-23 | 3,480 | 3,570 | 3,480 | 3,570 | 39,200 | 3,570 |
| 2024-04-22 | 3,490 | 3,540 | 3,475 | 3,525 | 59,300 | 3,525 |
| 2024-04-19 | 3,445 | 3,470 | 3,385 | 3,420 | 59,800 | 3,420 |
| 2024-04-18 | 3,510 | 3,525 | 3,440 | 3,475 | 46,900 | 3,475 |
| 2024-04-17 | 3,580 | 3,600 | 3,505 | 3,525 | 64,200 | 3,525 |
| 2024-04-16 | 3,620 | 3,640 | 3,595 | 3,615 | 65,800 | 3,615 |
| 2024-04-15 | 3,605 | 3,675 | 3,605 | 3,655 | 77,000 | 3,655 |
| 2024-04-12 | 3,590 | 3,625 | 3,590 | 3,615 | 72,500 | 3,615 |
| 2024-04-11 | 3,500 | 3,585 | 3,495 | 3,580 | 75,400 | 3,580 |
| 2024-04-10 | 3,465 | 3,555 | 3,435 | 3,530 | 62,000 | 3,530 |
| 2024-04-09 | 3,450 | 3,475 | 3,450 | 3,470 | 37,800 | 3,470 |
| 2024-04-08 | 3,435 | 3,455 | 3,405 | 3,450 | 60,900 | 3,450 |
| 2024-04-05 | 3,335 | 3,420 | 3,335 | 3,410 | 83,100 | 3,410 |
| 2024-04-04 | 3,385 | 3,385 | 3,320 | 3,320 | 111,700 | 3,320 |
| 2024-04-03 | 3,350 | 3,415 | 3,340 | 3,400 | 72,800 | 3,400 |
| 2024-04-02 | 3,475 | 3,475 | 3,355 | 3,355 | 83,000 | 3,355 |
| 2024-04-01 | 3,530 | 3,530 | 3,455 | 3,465 | 53,300 | 3,465 |
| 2024-03-29 | 3,505 | 3,535 | 3,485 | 3,535 | 57,000 | 3,535 |
| 2024-03-28 | 3,585 | 3,625 | 3,505 | 3,535 | 80,200 | 3,535 |
| 2024-03-27 | 3,525 | 3,595 | 3,515 | 3,560 | 127,500 | 3,560 |
| 2024-03-26 | 3,495 | 3,535 | 3,475 | 3,525 | 87,400 | 3,525 |
| 2024-03-25 | 3,585 | 3,585 | 3,505 | 3,510 | 110,600 | 3,510 |
| 2024-03-22 | 3,540 | 3,575 | 3,500 | 3,575 | 87,800 | 3,575 |
| 2024-03-21 | 3,595 | 3,610 | 3,515 | 3,520 | 153,700 | 3,520 |
| 2024-03-19 | 3,595 | 3,605 | 3,495 | 3,535 | 117,000 | 3,535 |
| 2024-03-18 | 3,640 | 3,690 | 3,585 | 3,615 | 146,900 | 3,615 |
| 2024-03-15 | 3,635 | 3,670 | 3,600 | 3,625 | 310,200 | 3,625 |
| 2024-03-14 | 3,695 | 3,700 | 3,585 | 3,660 | 112,000 | 3,660 |
| 2024-03-13 | 3,700 | 3,720 | 3,670 | 3,690 | 129,900 | 3,690 |
| 2024-03-12 | 3,640 | 3,700 | 3,615 | 3,700 | 118,700 | 3,700 |
| 2024-03-11 | 3,575 | 3,675 | 3,550 | 3,650 | 132,000 | 3,650 |
| 2024-03-08 | 3,540 | 3,690 | 3,525 | 3,640 | 174,200 | 3,640 |
| 2024-03-07 | 3,500 | 3,535 | 3,480 | 3,530 | 82,400 | 3,530 |
| 2024-03-06 | 3,440 | 3,510 | 3,430 | 3,480 | 90,600 | 3,480 |
| 2024-03-05 | 3,415 | 3,440 | 3,400 | 3,400 | 84,800 | 3,400 |
| 2024-03-04 | 3,435 | 3,470 | 3,420 | 3,440 | 65,500 | 3,440 |
| 2024-03-01 | 3,395 | 3,420 | 3,390 | 3,415 | 39,600 | 3,415 |
| 2024-02-29 | 3,385 | 3,430 | 3,365 | 3,395 | 106,400 | 3,395 |
| 2024-02-28 | 3,380 | 3,410 | 3,350 | 3,380 | 85,400 | 3,380 |
| 2024-02-27 | 3,365 | 3,400 | 3,350 | 3,380 | 60,900 | 3,380 |
| 2024-02-26 | 3,325 | 3,375 | 3,290 | 3,365 | 83,300 | 3,365 |
| 2024-02-22 | 3,325 | 3,330 | 3,270 | 3,285 | 96,300 | 3,285 |
| 2024-02-21 | 3,315 | 3,325 | 3,265 | 3,290 | 95,000 | 3,290 |
| 2024-02-20 | 3,335 | 3,335 | 3,295 | 3,310 | 89,900 | 3,310 |
| 2024-02-19 | 3,300 | 3,330 | 3,275 | 3,320 | 101,000 | 3,320 |
| 2024-02-16 | 3,250 | 3,295 | 3,240 | 3,280 | 78,300 | 3,280 |
| 2024-02-15 | 3,265 | 3,265 | 3,195 | 3,235 | 87,600 | 3,235 |
| 2024-02-14 | 3,230 | 3,265 | 3,210 | 3,255 | 99,300 | 3,255 |
| 2024-02-13 | 3,175 | 3,215 | 3,155 | 3,215 | 91,900 | 3,215 |
| 2024-02-09 | 3,145 | 3,180 | 3,135 | 3,150 | 60,700 | 3,150 |
| 2024-02-08 | 3,170 | 3,185 | 3,125 | 3,175 | 90,000 | 3,175 |
| 2024-02-07 | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 | 3,160 |
| 2024-02-06 | 3,140 | 3,155 | 3,085 | 3,085 | 84,800 | 3,085 |
| 2024-02-05 | 3,120 | 3,160 | 3,100 | 3,125 | 68,000 | 3,125 |
| 2024-02-02 | 3,195 | 3,195 | 3,130 | 3,135 | 115,500 | 3,135 |
| 2024-02-01 | 3,155 | 3,170 | 3,080 | 3,155 | 132,500 | 3,155 |
| 2024-01-31 | 3,195 | 3,220 | 3,120 | 3,165 | 207,100 | 3,165 |
| 2024-01-30 | 3,150 | 3,175 | 3,135 | 3,150 | 159,400 | 3,150 |
| 2024-01-29 | 3,145 | 3,155 | 3,115 | 3,125 | 134,800 | 3,125 |
| 2024-01-26 | 3,200 | 3,200 | 3,130 | 3,130 | 102,500 | 3,130 |
| 2024-01-25 | 3,160 | 3,210 | 3,155 | 3,200 | 96,300 | 3,200 |
| 2024-01-24 | 3,215 | 3,225 | 3,150 | 3,175 | 84,200 | 3,175 |
| 2024-01-23 | 3,195 | 3,235 | 3,195 | 3,220 | 133,800 | 3,220 |
| 2024-01-22 | 3,145 | 3,185 | 3,145 | 3,175 | 67,100 | 3,175 |
| 2024-01-19 | 3,180 | 3,190 | 3,130 | 3,140 | 110,000 | 3,140 |
| 2024-01-18 | 3,205 | 3,225 | 3,190 | 3,205 | 46,000 | 3,205 |
| 2024-01-17 | 3,250 | 3,275 | 3,200 | 3,205 | 66,200 | 3,205 |
| 2024-01-16 | 3,285 | 3,300 | 3,230 | 3,235 | 46,200 | 3,235 |
| 2024-01-15 | 3,220 | 3,290 | 3,220 | 3,285 | 52,100 | 3,285 |
| 2024-01-12 | 3,260 | 3,265 | 3,200 | 3,220 | 62,800 | 3,220 |
| 2024-01-11 | 3,250 | 3,295 | 3,230 | 3,245 | 80,000 | 3,245 |
| 2024-01-10 | 3,170 | 3,220 | 3,160 | 3,205 | 55,800 | 3,205 |
| 2024-01-09 | 3,165 | 3,190 | 3,140 | 3,170 | 49,700 | 3,170 |
| 2024-01-05 | 3,185 | 3,200 | 3,155 | 3,165 | 77,400 | 3,165 |
| 2024-01-04 | 3,085 | 3,185 | 3,060 | 3,180 | 72,000 | 3,180 |
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
