4547 キッセイ薬品工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 6,350 | 6,500 | 6,350 | 6,500 | 5,000 | 2,779.61 |
| 1989-12-28 | 6,290 | 6,290 | 6,290 | 6,290 | 10,000 | 2,689.80 |
| 1989-12-27 | 6,310 | 6,310 | 6,310 | 6,310 | 12,000 | 2,698.36 |
| 1989-12-26 | 6,360 | 6,360 | 6,260 | 6,260 | 32,000 | 2,676.97 |
| 1989-12-25 | 6,390 | 6,390 | 6,350 | 6,350 | 22,000 | 2,715.46 |
| 1989-12-22 | 6,400 | 6,400 | 6,390 | 6,390 | 4,000 | 2,732.57 |
| 1989-12-20 | 6,310 | 6,400 | 6,310 | 6,320 | 5,000 | 2,702.63 |
| 1989-12-18 | 6,310 | 6,310 | 6,300 | 6,300 | 2,000 | 2,694.08 |
| 1989-12-15 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 | 2,689.80 |
| 1989-12-13 | 6,380 | 6,380 | 6,380 | 6,380 | 9,000 | 2,728.29 |
| 1989-12-11 | 6,410 | 6,510 | 6,410 | 6,410 | 5,000 | 2,741.12 |
| 1989-12-08 | 6,410 | 6,510 | 6,410 | 6,410 | 8,000 | 2,741.12 |
| 1989-12-06 | 6,510 | 6,510 | 6,510 | 6,510 | 10,000 | 2,783.88 |
| 1989-12-05 | 6,390 | 6,520 | 6,390 | 6,520 | 9,000 | 2,788.16 |
| 1989-12-04 | 6,490 | 6,490 | 6,490 | 6,490 | 4,000 | 2,775.33 |
| 1989-12-01 | 6,500 | 6,640 | 6,450 | 6,500 | 40,000 | 2,779.61 |
| 1989-11-30 | 6,500 | 6,550 | 6,500 | 6,550 | 17,000 | 2,800.99 |
| 1989-11-29 | 6,200 | 6,400 | 6,200 | 6,400 | 11,000 | 2,736.84 |
| 1989-11-28 | 6,090 | 6,150 | 6,090 | 6,150 | 3,000 | 2,629.93 |
| 1989-11-27 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 2,608.55 |
| 1989-11-24 | 6,110 | 6,110 | 6,100 | 6,100 | 2,000 | 2,608.55 |
| 1989-11-22 | 6,100 | 6,150 | 6,100 | 6,150 | 5,000 | 2,629.93 |
| 1989-11-20 | 6,200 | 6,200 | 6,100 | 6,100 | 14,000 | 2,608.55 |
| 1989-11-16 | 6,250 | 6,250 | 6,200 | 6,200 | 7,000 | 2,651.32 |
| 1989-11-14 | 6,250 | 6,250 | 6,250 | 6,250 | 3,000 | 2,672.70 |
| 1989-11-13 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 2,672.70 |
| 1989-11-10 | 6,200 | 6,300 | 6,200 | 6,300 | 3,000 | 2,694.08 |
| 1989-11-09 | 6,200 | 6,250 | 6,200 | 6,250 | 9,000 | 2,672.70 |
| 1989-11-08 | 6,200 | 6,250 | 6,200 | 6,250 | 29,000 | 2,672.70 |
| 1989-11-07 | 6,020 | 6,200 | 6,000 | 6,200 | 26,000 | 2,651.32 |
| 1989-11-06 | 6,050 | 6,050 | 6,000 | 6,000 | 10,000 | 2,565.79 |
| 1989-11-02 | 6,000 | 6,040 | 6,000 | 6,000 | 11,000 | 2,565.79 |
| 1989-11-01 | 6,000 | 6,050 | 6,000 | 6,000 | 24,000 | 2,565.79 |
| 1989-10-31 | 6,020 | 6,050 | 6,000 | 6,000 | 61,000 | 2,565.79 |
| 1989-10-30 | 6,000 | 6,050 | 6,000 | 6,010 | 51,000 | 2,570.07 |
| 1989-10-27 | 6,040 | 6,040 | 6,000 | 6,000 | 25,000 | 2,565.79 |
| 1989-10-26 | 6,000 | 6,050 | 6,000 | 6,050 | 27,000 | 2,587.17 |
| 1989-10-25 | 5,900 | 6,130 | 5,850 | 6,000 | 74,000 | 2,565.79 |
| 1989-10-24 | 5,800 | 6,000 | 5,800 | 6,000 | 51,000 | 2,565.79 |
| 1989-10-23 | 5,750 | 5,800 | 5,700 | 5,800 | 76,000 | 2,480.26 |
| 1989-10-20 | 5,530 | 5,750 | 5,530 | 5,750 | 90,000 | 2,458.88 |
| 1989-10-18 | 5,460 | 5,460 | 5,430 | 5,430 | 2,000 | 2,322.04 |
| 1989-10-17 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,351.97 |
| 1989-10-13 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,351.97 |
| 1989-10-12 | 5,450 | 5,450 | 5,350 | 5,350 | 8,000 | 2,287.83 |
| 1989-10-11 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 2,309.21 |
| 1989-10-06 | 5,380 | 5,400 | 5,380 | 5,400 | 7,000 | 2,309.21 |
| 1989-10-05 | 5,350 | 5,400 | 5,350 | 5,350 | 38,000 | 2,287.83 |
| 1989-10-04 | 5,360 | 5,370 | 5,350 | 5,350 | 13,000 | 2,287.83 |
| 1989-10-03 | 5,350 | 5,350 | 5,250 | 5,250 | 2,000 | 2,245.07 |
| 1989-10-02 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 2,287.83 |
| 1989-09-29 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 2,266.45 |
| 1989-09-26 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,266.45 |
| 1989-09-25 | 5,290 | 5,300 | 5,290 | 5,300 | 3,000 | 2,266.45 |
| 1989-09-22 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 | 2,257.90 |
| 1989-09-21 | 5,260 | 5,260 | 5,260 | 5,260 | 2,000 | 2,249.34 |
| 1989-09-19 | 5,290 | 5,290 | 5,290 | 5,290 | 3,000 | 2,262.17 |
| 1989-09-18 | 5,490 | 5,490 | 5,490 | 5,490 | 11,000 | 2,347.70 |
| 1989-09-14 | 5,500 | 5,500 | 5,500 | 5,500 | 10,000 | 2,351.97 |
| 1989-09-13 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 2,351.97 |
| 1989-09-12 | 5,600 | 5,600 | 5,550 | 5,550 | 4,000 | 2,373.36 |
| 1989-09-08 | 5,500 | 5,750 | 5,490 | 5,750 | 38,000 | 2,458.88 |
| 1989-09-07 | 5,300 | 5,500 | 5,300 | 5,500 | 18,000 | 2,351.97 |
| 1989-09-05 | 5,300 | 5,300 | 5,200 | 5,200 | 27,000 | 2,223.68 |
| 1989-09-04 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 | 2,223.68 |
| 1989-08-31 | 5,250 | 5,250 | 5,200 | 5,200 | 34,000 | 2,223.68 |
| 1989-08-30 | 5,190 | 5,230 | 5,190 | 5,210 | 12,000 | 2,227.96 |
| 1989-08-29 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 | 2,219.41 |
| 1989-08-28 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 | 2,219.41 |
| 1989-08-25 | 5,200 | 5,200 | 5,200 | 5,200 | 6,000 | 2,223.68 |
| 1989-08-23 | 5,350 | 5,350 | 5,200 | 5,200 | 4,000 | 2,223.68 |
| 1989-08-22 | 5,250 | 5,350 | 5,190 | 5,350 | 22,000 | 2,287.83 |
| 1989-08-21 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,223.68 |
| 1989-08-18 | 5,250 | 5,250 | 5,250 | 5,250 | 10,000 | 2,245.07 |
| 1989-08-15 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,223.68 |
| 1989-08-14 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,266.45 |
| 1989-08-10 | 5,300 | 5,350 | 5,300 | 5,300 | 11,000 | 2,266.45 |
| 1989-08-09 | 5,240 | 5,320 | 5,240 | 5,320 | 17,000 | 2,275 |
| 1989-08-08 | 5,270 | 5,270 | 5,270 | 5,270 | 5,000 | 2,253.62 |
| 1989-08-07 | 5,280 | 5,280 | 5,280 | 5,280 | 40,000 | 2,257.90 |
| 1989-08-01 | 5,320 | 5,330 | 5,290 | 5,300 | 12,000 | 2,266.45 |
| 1989-07-31 | 5,250 | 5,350 | 5,250 | 5,340 | 52,000 | 2,283.55 |
| 1989-07-28 | 5,250 | 5,250 | 5,250 | 5,250 | 15,000 | 2,245.07 |
| 1989-07-27 | 5,120 | 5,280 | 5,120 | 5,280 | 20,000 | 2,257.90 |
| 1989-07-26 | 5,160 | 5,160 | 5,100 | 5,100 | 17,000 | 2,180.92 |
| 1989-07-25 | 5,250 | 5,250 | 5,250 | 5,250 | 6,000 | 2,245.07 |
| 1989-07-24 | 5,200 | 5,250 | 5,200 | 5,250 | 3,000 | 2,245.07 |
| 1989-07-21 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 2,180.92 |
| 1989-07-20 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 | 2,219.41 |
| 1989-07-19 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 | 2,223.68 |
| 1989-07-18 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 2,180.92 |
| 1989-07-14 | 5,010 | 5,010 | 5,010 | 5,010 | 40,000 | 2,142.43 |
| 1989-07-13 | 5,050 | 5,050 | 5,010 | 5,010 | 6,000 | 2,142.43 |
| 1989-07-11 | 5,200 | 5,250 | 5,200 | 5,250 | 5,000 | 2,245.07 |
| 1989-07-10 | 5,200 | 5,220 | 5,150 | 5,210 | 7,000 | 2,227.96 |
| 1989-07-07 | 5,170 | 5,200 | 5,090 | 5,200 | 16,000 | 2,223.68 |
| 1989-07-06 | 5,140 | 5,150 | 5,070 | 5,070 | 5,000 | 2,168.09 |
| 1989-07-05 | 5,100 | 5,100 | 5,000 | 5,000 | 15,000 | 2,138.16 |
| 1989-07-04 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 | 2,138.16 |
| 1989-07-03 | 5,100 | 5,250 | 5,090 | 5,100 | 27,000 | 2,180.92 |
| 1989-06-30 | 5,100 | 5,180 | 5,100 | 5,180 | 15,000 | 2,215.13 |
| 1989-06-29 | 5,000 | 5,190 | 5,000 | 5,150 | 34,000 | 2,202.30 |
| 1989-06-28 | 5,000 | 5,000 | 4,990 | 4,990 | 61,000 | 2,133.88 |
| 1989-06-23 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 | 2,176.65 |
| 1989-06-21 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 2,180.92 |
| 1989-06-20 | 4,950 | 5,120 | 4,950 | 5,050 | 27,000 | 2,159.54 |
| 1989-06-16 | 4,970 | 5,000 | 4,950 | 4,950 | 6,000 | 2,116.78 |
| 1989-06-14 | 4,950 | 4,970 | 4,950 | 4,970 | 5,000 | 2,125.33 |
| 1989-06-13 | 4,900 | 4,950 | 4,900 | 4,950 | 6,000 | 2,116.78 |
| 1989-06-12 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 2,116.78 |
| 1989-06-07 | 4,990 | 5,050 | 4,990 | 4,990 | 41,000 | 2,133.88 |
| 1989-06-06 | 4,850 | 5,000 | 4,850 | 5,000 | 32,000 | 2,138.16 |
| 1989-06-05 | 4,990 | 4,990 | 4,850 | 4,850 | 65,000 | 2,074.01 |
| 1989-06-02 | 4,900 | 5,000 | 4,900 | 5,000 | 15,000 | 2,138.16 |
| 1989-06-01 | 5,000 | 5,000 | 4,950 | 5,000 | 60,000 | 2,138.16 |
| 1989-05-31 | 4,960 | 5,000 | 4,960 | 5,000 | 41,000 | 2,138.16 |
| 1989-05-30 | 4,850 | 4,980 | 4,850 | 4,980 | 13,000 | 2,129.61 |
| 1989-05-29 | 4,950 | 4,950 | 4,900 | 4,900 | 10,000 | 2,095.40 |
| 1989-05-25 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 2,129.61 |
| 1989-05-24 | 4,910 | 5,000 | 4,890 | 5,000 | 45,000 | 2,138.16 |
| 1989-05-23 | 4,950 | 4,950 | 4,910 | 4,910 | 15,000 | 2,099.67 |
| 1989-05-22 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 2,108.22 |
| 1989-05-19 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 2,125.33 |
| 1989-05-18 | 4,970 | 4,970 | 4,960 | 4,960 | 2,000 | 2,121.05 |
| 1989-05-16 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 2,133.88 |
| 1989-05-15 | 4,970 | 5,000 | 4,960 | 5,000 | 24,000 | 2,138.16 |
| 1989-05-12 | 4,950 | 5,000 | 4,950 | 5,000 | 46,000 | 2,138.16 |
| 1989-05-11 | 4,950 | 4,970 | 4,950 | 4,970 | 28,000 | 2,125.33 |
| 1989-05-10 | 4,940 | 5,000 | 4,940 | 5,000 | 57,000 | 2,138.16 |
| 1989-05-02 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 | 2,125.33 |
| 1989-05-01 | 4,930 | 5,000 | 4,910 | 5,000 | 20,000 | 2,138.16 |
| 1989-04-28 | 4,830 | 4,880 | 4,820 | 4,880 | 47,000 | 2,086.84 |
| 1989-04-27 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 2,061.18 |
| 1989-04-26 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 2,069.74 |
| 1989-04-25 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 2,074.01 |
| 1989-04-24 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,052.63 |
| 1989-04-19 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,031.25 |
| 1989-04-18 | 4,800 | 4,810 | 4,800 | 4,800 | 6,000 | 2,052.63 |
| 1989-04-14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 2,052.63 |
| 1989-04-12 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 2,074.01 |
| 1989-04-11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,052.63 |
| 1989-04-07 | 4,880 | 4,880 | 4,850 | 4,850 | 5,000 | 2,074.01 |
| 1989-04-06 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,031.25 |
| 1989-04-04 | 4,700 | 4,800 | 4,700 | 4,750 | 8,000 | 2,031.25 |
| 1989-03-28 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 1,928.62 |
| 1989-03-27 | 5,550 | 5,590 | 5,550 | 5,550 | 10,000 | 1,977.80 |
| 1989-03-24 | 5,700 | 5,700 | 5,600 | 5,600 | 50,000 | 1,995.61 |
| 1989-03-23 | 5,750 | 5,770 | 5,700 | 5,700 | 54,000 | 2,031.25 |
| 1989-03-22 | 5,750 | 5,800 | 5,750 | 5,750 | 65,000 | 2,049.07 |
| 1989-03-20 | 5,760 | 5,800 | 5,760 | 5,800 | 54,000 | 2,066.89 |
| 1989-03-17 | 5,840 | 5,840 | 5,770 | 5,770 | 21,000 | 2,056.20 |
| 1989-03-16 | 5,800 | 5,850 | 5,790 | 5,840 | 37,000 | 2,081.14 |
| 1989-03-15 | 5,850 | 5,890 | 5,840 | 5,890 | 22,000 | 2,098.96 |
| 1989-03-14 | 5,860 | 5,860 | 5,800 | 5,820 | 28,000 | 2,074.01 |
| 1989-03-13 | 5,780 | 5,860 | 5,780 | 5,860 | 97,000 | 2,088.27 |
| 1989-03-10 | 5,800 | 5,800 | 5,750 | 5,790 | 29,000 | 2,063.32 |
| 1989-03-09 | 5,710 | 5,750 | 5,700 | 5,750 | 45,000 | 2,049.07 |
| 1989-03-08 | 5,710 | 5,720 | 5,700 | 5,700 | 123,000 | 2,031.25 |
| 1989-03-07 | 5,700 | 5,730 | 5,700 | 5,710 | 185,000 | 2,034.81 |
| 1989-03-06 | 5,700 | 5,720 | 5,700 | 5,710 | 12,000 | 2,034.81 |
| 1989-03-03 | 5,720 | 5,720 | 5,690 | 5,690 | 29,000 | 2,027.69 |
| 1989-03-02 | 5,690 | 5,710 | 5,680 | 5,680 | 83,000 | 2,024.12 |
| 1989-03-01 | 5,700 | 5,720 | 5,690 | 5,700 | 87,000 | 2,031.25 |
| 1989-02-28 | 5,700 | 5,710 | 5,690 | 5,710 | 36,000 | 2,034.81 |
| 1989-02-27 | 5,690 | 5,730 | 5,690 | 5,700 | 139,000 | 2,031.25 |
| 1989-02-23 | 5,690 | 5,700 | 5,680 | 5,690 | 100,000 | 2,027.69 |
| 1989-02-22 | 5,680 | 5,700 | 5,680 | 5,700 | 34,000 | 2,031.25 |
| 1989-02-21 | 5,700 | 5,700 | 5,670 | 5,670 | 53,000 | 2,020.56 |
| 1989-02-20 | 5,700 | 5,700 | 5,680 | 5,700 | 2,546,000 | 2,031.25 |
| 1989-02-17 | 5,680 | 5,690 | 5,670 | 5,670 | 25,000 | 2,020.56 |
| 1989-02-16 | 5,700 | 5,700 | 5,680 | 5,680 | 52,000 | 2,024.12 |
| 1989-02-15 | 5,730 | 5,730 | 5,700 | 5,700 | 45,000 | 2,031.25 |
| 1989-02-14 | 5,750 | 5,760 | 5,730 | 5,740 | 81,000 | 2,045.51 |
| 1989-02-13 | 5,800 | 5,800 | 5,750 | 5,750 | 85,000 | 2,049.07 |
| 1989-02-10 | 5,810 | 5,810 | 5,770 | 5,800 | 60,000 | 2,066.89 |
| 1989-02-09 | 5,760 | 5,850 | 5,760 | 5,840 | 52,000 | 2,081.14 |
| 1989-02-08 | 5,690 | 5,830 | 5,690 | 5,760 | 75,000 | 2,052.63 |
| 1989-02-07 | 5,700 | 5,750 | 5,650 | 5,750 | 36,000 | 2,049.07 |
| 1989-02-06 | 5,700 | 5,700 | 5,660 | 5,700 | 64,000 | 2,031.25 |
| 1989-02-03 | 5,700 | 5,700 | 5,590 | 5,700 | 5,000 | 2,031.25 |
| 1989-02-02 | 5,650 | 5,800 | 5,650 | 5,700 | 54,000 | 2,031.25 |
| 1989-02-01 | 5,560 | 5,610 | 5,510 | 5,530 | 69,000 | 1,970.67 |
| 1989-01-31 | 5,630 | 5,670 | 5,600 | 5,650 | 23,000 | 2,013.43 |
| 1989-01-30 | 5,700 | 5,700 | 5,650 | 5,650 | 8,000 | 2,013.43 |
| 1989-01-28 | 5,900 | 5,900 | 5,700 | 5,700 | 38,000 | 2,031.25 |
| 1989-01-27 | 5,630 | 5,990 | 5,630 | 5,980 | 167,000 | 2,131.03 |
| 1989-01-26 | 5,660 | 5,660 | 5,560 | 5,650 | 14,000 | 2,013.43 |
| 1989-01-25 | 5,740 | 5,740 | 5,600 | 5,700 | 39,000 | 2,031.25 |
| 1989-01-24 | 5,650 | 5,750 | 5,600 | 5,750 | 33,000 | 2,049.07 |
| 1989-01-23 | 5,560 | 5,700 | 5,560 | 5,650 | 20,000 | 2,013.43 |
| 1989-01-20 | 5,550 | 5,640 | 5,500 | 5,640 | 34,000 | 2,009.87 |
| 1989-01-19 | 5,600 | 5,600 | 5,550 | 5,550 | 8,000 | 1,977.80 |
| 1989-01-18 | 5,650 | 5,650 | 5,550 | 5,550 | 17,000 | 1,977.80 |
| 1989-01-17 | 5,490 | 5,560 | 5,410 | 5,550 | 61,000 | 1,977.80 |
| 1989-01-13 | 5,390 | 5,500 | 5,300 | 5,500 | 63,000 | 1,959.98 |
| 1989-01-12 | 5,500 | 5,500 | 5,350 | 5,400 | 91,000 | 1,924.34 |
| 1989-01-11 | 5,650 | 5,650 | 5,510 | 5,510 | 44,000 | 1,963.54 |
| 1989-01-10 | 5,650 | 5,750 | 5,600 | 5,600 | 32,000 | 1,995.61 |
| 1989-01-09 | 5,800 | 5,800 | 5,600 | 5,650 | 76,000 | 2,013.43 |
| 1989-01-06 | 5,700 | 5,710 | 5,600 | 5,700 | 74,000 | 2,031.25 |
| 1989-01-05 | 5,900 | 5,900 | 5,600 | 5,650 | 84,000 | 2,013.43 |
| 1989-01-04 | 6,100 | 6,110 | 5,900 | 5,900 | 85,000 | 2,102.52 |
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