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
2023-06-08	2,880	2,907	2,856	2,871	59,800	2,871
2023-06-07	2,915	2,930	2,890	2,890	62,800	2,890
2023-06-06	2,887	2,897	2,863	2,893	45,300	2,893
2023-06-05	2,964	2,988	2,913	2,913	104,800	2,913
2023-06-02	2,843	2,868	2,842	2,866	51,800	2,866
2023-06-01	2,829	2,862	2,824	2,843	56,800	2,843
2023-05-31	2,830	2,849	2,822	2,829	108,100	2,829
2023-05-30	2,880	2,890	2,852	2,871	36,000	2,871
2023-05-29	2,884	2,911	2,861	2,891	55,000	2,891
2023-05-26	2,905	2,905	2,857	2,857	88,200	2,857
2023-05-25	2,906	2,950	2,901	2,921	38,800	2,921
2023-05-24	2,952	2,957	2,928	2,940	30,500	2,940
2023-05-23	2,952	2,976	2,930	2,954	42,000	2,954
2023-05-22	2,899	2,950	2,898	2,943	28,700	2,943
2023-05-19	2,925	2,929	2,902	2,908	77,200	2,908
2023-05-18	2,978	2,984	2,921	2,939	54,100	2,939
2023-05-17	2,980	3,015	2,960	2,978	54,600	2,978
2023-05-16	2,946	2,982	2,943	2,982	108,800	2,982
2023-05-15	2,930	2,935	2,905	2,923	60,200	2,923
2023-05-12	2,883	2,925	2,865	2,924	167,000	2,924
2023-05-11	2,863	2,875	2,828	2,846	71,100	2,846
2023-05-10	2,910	2,910	2,870	2,885	138,900	2,885
2023-05-09	2,931	2,931	2,827	2,907	209,200	2,907
2023-05-08	2,702	2,766	2,702	2,731	91,000	2,731
2023-05-02	2,756	2,772	2,719	2,737	51,100	2,737
2023-05-01	2,755	2,776	2,744	2,754	63,800	2,754
2023-04-28	2,725	2,765	2,708	2,748	88,000	2,748
2023-04-27	2,672	2,687	2,661	2,675	47,400	2,675
2023-04-26	2,681	2,707	2,671	2,680	22,800	2,680
2023-04-25	2,707	2,729	2,694	2,706	40,300	2,706
2023-04-24	2,689	2,696	2,662	2,675	56,500	2,675
2023-04-21	2,690	2,717	2,673	2,692	38,200	2,692
2023-04-20	2,668	2,709	2,656	2,690	45,800	2,690
2023-04-19	2,701	2,701	2,668	2,676	47,000	2,676
2023-04-18	2,699	2,711	2,692	2,699	30,500	2,699
2023-04-17	2,710	2,725	2,677	2,686	29,100	2,686
2023-04-14	2,677	2,707	2,676	2,700	45,100	2,700
2023-04-13	2,662	2,673	2,659	2,669	36,900	2,669
2023-04-12	2,643	2,663	2,640	2,652	32,100	2,652
2023-04-11	2,626	2,660	2,626	2,627	42,300	2,627
2023-04-10	2,636	2,643	2,619	2,639	36,400	2,639
2023-04-07	2,600	2,632	2,598	2,611	47,100	2,611
2023-04-06	2,608	2,639	2,598	2,606	96,500	2,606
2023-04-05	2,663	2,663	2,614	2,615	57,100	2,615
2023-04-04	2,678	2,695	2,644	2,693	50,300	2,693
2023-04-03	2,680	2,685	2,655	2,668	50,100	2,668
2023-03-31	2,625	2,646	2,611	2,641	76,000	2,641
2023-03-30	2,624	2,643	2,601	2,613	69,300	2,613
2023-03-29	2,632	2,657	2,607	2,655	82,600	2,655
2023-03-28	2,630	2,648	2,587	2,597	39,900	2,597
2023-03-27	2,621	2,640	2,609	2,623	88,200	2,623
2023-03-24	2,574	2,627	2,572	2,621	76,600	2,621
2023-03-23	2,556	2,581	2,547	2,578	47,100	2,578
2023-03-22	2,635	2,643	2,587	2,591	87,500	2,591
2023-03-20	2,639	2,644	2,584	2,586	50,000	2,586
2023-03-17	2,641	2,684	2,641	2,657	118,900	2,657
2023-03-16	2,586	2,614	2,571	2,597	108,200	2,597
2023-03-15	2,611	2,638	2,599	2,629	120,900	2,629
2023-03-14	2,557	2,589	2,543	2,585	130,600	2,585
2023-03-13	2,648	2,648	2,580	2,603	119,300	2,603
2023-03-10	2,638	2,686	2,630	2,684	192,100	2,684
2023-03-09	2,568	2,596	2,563	2,588	62,600	2,588
2023-03-08	2,514	2,566	2,514	2,560	63,300	2,560
2023-03-07	2,511	2,528	2,511	2,514	64,000	2,514
2023-03-06	2,516	2,525	2,487	2,507	95,300	2,507
2023-03-03	2,483	2,530	2,477	2,520	76,500	2,520
2023-03-02	2,443	2,498	2,443	2,489	121,200	2,489
2023-03-01	2,450	2,464	2,416	2,435	100,200	2,435
2023-02-28	2,498	2,498	2,448	2,450	147,000	2,450
2023-02-27	2,510	2,524	2,499	2,505	32,500	2,505
2023-02-24	2,506	2,536	2,505	2,531	39,500	2,531
2023-02-22	2,516	2,520	2,493	2,506	52,100	2,506
2023-02-21	2,501	2,533	2,501	2,530	69,000	2,530
2023-02-20	2,531	2,542	2,517	2,519	28,300	2,519
2023-02-17	2,527	2,541	2,522	2,526	52,100	2,526
2023-02-16	2,550	2,561	2,540	2,540	41,300	2,540
2023-02-15	2,554	2,555	2,504	2,526	24,400	2,526
2023-02-14	2,509	2,553	2,509	2,553	45,800	2,553
2023-02-13	2,478	2,490	2,468	2,479	23,800	2,479
2023-02-10	2,473	2,502	2,466	2,490	43,400	2,490
2023-02-09	2,476	2,490	2,475	2,483	24,000	2,483
2023-02-08	2,471	2,499	2,471	2,487	33,600	2,487
2023-02-07	2,484	2,500	2,471	2,471	49,100	2,471
2023-02-06	2,487	2,492	2,455	2,484	77,900	2,484
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