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