4547 キッセイ薬品工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	3,150	3,150	3,120	3,120	63,000	2,836.36
1995-12-28	3,100	3,120	3,090	3,110	59,000	2,827.27
1995-12-27	3,090	3,100	3,070	3,090	71,000	2,809.09
1995-12-26	3,000	3,050	3,000	3,010	81,000	2,736.36
1995-12-25	2,980	2,990	2,940	2,990	60,000	2,718.18
1995-12-22	2,980	2,980	2,950	2,980	34,000	2,709.09
1995-12-21	2,950	2,990	2,950	2,990	17,000	2,718.18
1995-12-20	3,000	3,020	2,970	2,970	40,000	2,700
1995-12-19	3,000	3,000	2,950	2,960	64,000	2,690.91
1995-12-18	3,060	3,060	3,000	3,000	123,000	2,727.27
1995-12-15	3,000	3,070	3,000	3,060	124,000	2,781.82
1995-12-14	2,910	2,980	2,910	2,980	54,000	2,709.09
1995-12-13	2,880	3,010	2,860	2,940	176,000	2,672.73
1995-12-12	2,830	2,900	2,830	2,890	162,000	2,627.27
1995-12-11	2,780	2,840	2,780	2,820	38,000	2,563.64
1995-12-08	2,710	2,770	2,710	2,760	66,000	2,509.09
1995-12-07	2,750	2,770	2,700	2,700	75,000	2,454.55
1995-12-06	2,760	2,760	2,750	2,750	22,000	2,500
1995-12-05	2,770	2,780	2,750	2,770	50,000	2,518.18
1995-12-04	2,820	2,820	2,730	2,750	48,000	2,500
1995-12-01	2,800	2,800	2,750	2,780	44,000	2,527.27
1995-11-30	2,790	2,790	2,760	2,790	31,000	2,536.36
1995-11-29	2,800	2,810	2,750	2,750	23,000	2,500
1995-11-28	2,850	2,850	2,800	2,800	13,000	2,545.45
1995-11-27	2,900	2,900	2,840	2,840	26,000	2,581.82
1995-11-24	2,910	2,910	2,910	2,910	12,000	2,645.45
1995-11-22	2,890	2,910	2,840	2,910	50,000	2,645.45
1995-11-21	2,880	2,900	2,880	2,890	26,000	2,627.27
1995-11-20	2,890	2,900	2,870	2,880	39,000	2,618.18
1995-11-17	2,840	2,870	2,840	2,850	26,000	2,590.91
1995-11-16	2,750	2,800	2,750	2,800	10,000	2,545.45
1995-11-15	2,770	2,780	2,730	2,750	75,000	2,500
1995-11-14	2,790	2,830	2,770	2,770	67,000	2,518.18
1995-11-13	2,740	2,800	2,740	2,770	23,000	2,518.18
1995-11-10	2,760	2,760	2,720	2,720	34,000	2,472.73
1995-11-09	2,810	2,810	2,770	2,800	68,000	2,545.45
1995-11-08	2,820	2,820	2,800	2,810	32,000	2,554.55
1995-11-07	2,850	2,860	2,800	2,820	33,000	2,563.64
1995-11-06	2,920	2,930	2,910	2,920	36,000	2,654.55
1995-11-02	2,940	2,950	2,930	2,950	56,000	2,681.82
1995-11-01	2,930	2,930	2,860	2,870	11,000	2,609.09
1995-10-31	2,850	2,960	2,850	2,960	16,000	2,690.91
1995-10-30	2,780	2,810	2,780	2,810	19,000	2,554.55
1995-10-27	2,820	2,820	2,770	2,770	94,000	2,518.18
1995-10-26	2,850	2,850	2,810	2,840	75,000	2,581.82
1995-10-25	2,910	2,930	2,850	2,850	64,000	2,590.91
1995-10-24	2,950	2,960	2,920	2,950	54,000	2,681.82
1995-10-23	2,960	2,980	2,950	2,950	29,000	2,681.82
1995-10-20	2,950	2,980	2,950	2,980	24,000	2,709.09
1995-10-19	2,900	2,960	2,850	2,850	86,000	2,590.91
1995-10-18	2,980	2,980	2,930	2,950	29,000	2,681.82
1995-10-17	2,940	3,000	2,900	3,000	67,000	2,727.27
1995-10-16	2,950	2,950	2,910	2,920	15,000	2,654.55
1995-10-13	3,000	3,000	2,980	3,000	27,000	2,727.27
1995-10-12	3,020	3,020	3,000	3,000	27,000	2,727.27
1995-10-11	3,000	3,040	3,000	3,030	64,000	2,754.55
1995-10-09	3,010	3,010	2,980	2,990	72,000	2,718.18
1995-10-06	2,980	2,990	2,970	2,980	121,000	2,709.09
1995-10-05	2,930	3,010	2,930	2,980	82,000	2,709.09
1995-10-04	2,840	2,930	2,840	2,900	88,000	2,636.36
1995-10-03	2,830	2,870	2,830	2,870	80,000	2,609.09
1995-10-02	2,850	2,850	2,820	2,840	54,000	2,581.82
1995-09-29	2,900	2,900	2,840	2,840	118,000	2,581.82
1995-09-28	2,940	2,950	2,900	2,900	40,000	2,636.36
1995-09-27	2,830	2,900	2,830	2,900	38,000	2,636.36
1995-09-26	2,800	2,810	2,800	2,810	5,000	2,554.55
1995-09-25	2,820	2,830	2,790	2,790	45,000	2,536.36
1995-09-22	2,810	2,820	2,800	2,810	28,000	2,554.55
1995-09-21	2,840	2,840	2,800	2,820	17,000	2,563.64
1995-09-20	2,900	2,900	2,870	2,870	34,000	2,609.09
1995-09-19	2,920	2,920	2,900	2,900	32,000	2,636.36
1995-09-18	2,920	2,950	2,900	2,920	44,000	2,654.55
1995-09-14	2,900	2,920	2,870	2,900	96,000	2,636.36
1995-09-13	2,970	2,970	2,880	2,900	25,000	2,636.36
1995-09-12	3,050	3,050	2,950	3,000	42,000	2,727.27
1995-09-11	2,990	3,000	2,960	3,000	31,000	2,727.27
1995-09-08	2,930	2,950	2,910	2,950	103,000	2,681.82
1995-09-07	2,900	2,920	2,900	2,910	65,000	2,645.45
1995-09-06	2,950	2,950	2,900	2,900	20,000	2,636.36
1995-09-05	2,950	2,970	2,950	2,950	38,000	2,681.82
1995-09-04	3,060	3,060	3,000	3,000	59,000	2,727.27
1995-09-01	3,090	3,100	3,000	3,020	55,000	2,745.45
1995-08-31	3,080	3,140	3,080	3,130	62,000	2,845.45
1995-08-30	3,050	3,060	3,000	3,060	41,000	2,781.82
1995-08-29	3,000	3,030	2,990	3,030	60,000	2,754.55
1995-08-28	3,020	3,030	3,000	3,000	26,000	2,727.27
1995-08-25	3,070	3,070	2,990	3,020	103,000	2,745.45
1995-08-24	2,920	3,050	2,910	3,040	116,000	2,763.64
1995-08-23	2,880	2,930	2,880	2,920	28,000	2,654.55
1995-08-22	2,920	2,940	2,900	2,910	135,000	2,645.45
1995-08-21	2,950	2,950	2,900	2,910	32,000	2,645.45
1995-08-18	2,930	2,930	2,900	2,910	49,000	2,645.45
1995-08-17	2,960	2,960	2,910	2,910	36,000	2,645.45
1995-08-16	3,060	3,070	2,960	2,960	79,000	2,690.91
1995-08-15	2,810	3,040	2,810	3,000	75,000	2,727.27
1995-08-14	2,760	2,800	2,760	2,800	36,000	2,545.45
1995-08-11	2,750	2,770	2,740	2,770	45,000	2,518.18
1995-08-10	2,770	2,770	2,740	2,740	11,000	2,490.91
1995-08-09	2,750	2,750	2,750	2,750	11,000	2,500
1995-08-08	2,770	2,770	2,740	2,770	17,000	2,518.18
1995-08-07	2,740	2,740	2,730	2,730	14,000	2,481.82
1995-08-04	2,790	2,800	2,700	2,700	22,000	2,454.55
1995-08-03	2,790	2,840	2,790	2,790	24,000	2,536.36
1995-08-02	2,780	2,790	2,760	2,790	27,000	2,536.36
1995-08-01	2,780	2,800	2,750	2,780	11,000	2,527.27
1995-07-31	2,760	2,810	2,760	2,780	54,000	2,527.27
1995-07-28	2,660	2,730	2,660	2,720	49,000	2,472.73
1995-07-27	2,720	2,720	2,660	2,660	69,000	2,418.18
1995-07-26	2,770	2,770	2,720	2,720	17,000	2,472.73
1995-07-25	2,810	2,810	2,770	2,770	8,000	2,518.18
1995-07-24	2,770	2,780	2,730	2,780	14,000	2,527.27
1995-07-21	2,780	2,780	2,730	2,730	16,000	2,481.82
1995-07-20	2,870	2,870	2,780	2,780	14,000	2,527.27
1995-07-19	2,850	2,890	2,800	2,880	25,000	2,618.18
1995-07-18	2,940	2,940	2,800	2,840	16,000	2,581.82
1995-07-17	2,900	2,910	2,900	2,910	4,000	2,645.45
1995-07-14	2,830	2,860	2,830	2,860	12,000	2,600
1995-07-13	2,850	2,890	2,850	2,850	25,000	2,590.91
1995-07-12	2,890	2,890	2,850	2,850	14,000	2,590.91
1995-07-11	2,830	2,880	2,700	2,880	18,000	2,618.18
1995-07-10	2,940	2,960	2,880	2,880	27,000	2,618.18
1995-07-07	2,750	2,960	2,750	2,900	74,000	2,636.36
1995-07-06	2,670	2,700	2,670	2,670	16,000	2,427.27
1995-07-05	2,580	2,650	2,580	2,650	13,000	2,409.09
1995-07-04	2,600	2,640	2,600	2,630	221,000	2,390.91
1995-07-03	2,690	2,690	2,600	2,600	31,000	2,363.64
1995-06-30	2,680	2,690	2,680	2,690	13,000	2,445.45
1995-06-29	2,670	2,680	2,650	2,680	42,000	2,436.36
1995-06-28	2,690	2,700	2,650	2,660	52,000	2,418.18
1995-06-27	2,730	2,740	2,710	2,710	44,000	2,463.64
1995-06-26	2,740	2,790	2,740	2,790	28,000	2,536.36
1995-06-23	2,720	2,740	2,720	2,740	58,000	2,490.91
1995-06-22	2,740	2,740	2,710	2,710	70,000	2,463.64
1995-06-21	2,720	2,760	2,720	2,720	37,000	2,472.73
1995-06-20	2,770	2,770	2,730	2,740	14,000	2,490.91
1995-06-19	2,750	2,750	2,740	2,740	32,000	2,490.91
1995-06-16	2,770	2,820	2,740	2,740	62,000	2,490.91
1995-06-15	2,700	2,750	2,700	2,730	24,000	2,481.82
1995-06-14	2,680	2,720	2,680	2,720	10,000	2,472.73
1995-06-13	2,650	2,680	2,650	2,680	19,000	2,436.36
1995-06-12	2,660	2,740	2,660	2,700	22,000	2,454.55
1995-06-09	2,670	2,710	2,650	2,700	39,000	2,454.55
1995-06-08	2,680	2,730	2,680	2,710	9,000	2,463.64
1995-06-07	2,750	2,750	2,700	2,700	15,000	2,454.55
1995-06-06	2,760	2,760	2,760	2,760	4,000	2,509.09
1995-06-05	2,790	2,790	2,770	2,780	60,000	2,527.27
1995-06-02	2,770	2,800	2,770	2,800	73,000	2,545.45
1995-06-01	2,750	2,760	2,720	2,750	32,000	2,500
1995-05-31	2,650	2,710	2,650	2,710	24,000	2,463.64
1995-05-30	2,740	2,750	2,720	2,720	38,000	2,472.73
1995-05-29	2,740	2,740	2,660	2,740	43,000	2,490.91
1995-05-26	2,700	2,710	2,660	2,700	53,000	2,454.55
1995-05-25	2,800	2,800	2,750	2,750	78,000	2,500
1995-05-24	2,810	2,850	2,810	2,840	33,000	2,581.82
1995-05-23	2,900	2,910	2,810	2,900	72,000	2,636.36
1995-05-22	3,050	3,050	2,960	2,960	462,000	2,690.91
1995-05-19	2,950	3,000	2,950	3,000	24,000	2,727.27
1995-05-18	2,960	3,020	2,960	3,020	31,000	2,745.45
1995-05-17	3,040	3,040	2,960	2,960	30,000	2,690.91
1995-05-16	3,010	3,040	3,000	3,040	25,000	2,763.64
1995-05-15	3,060	3,080	3,060	3,080	13,000	2,800
1995-05-12	3,150	3,160	3,100	3,110	26,000	2,827.27
1995-05-11	3,150	3,150	3,100	3,100	16,000	2,818.18
1995-05-10	3,260	3,260	3,230	3,230	33,000	2,936.36
1995-05-09	3,280	3,300	3,250	3,250	25,000	2,954.55
1995-05-08	3,330	3,330	3,240	3,270	15,000	2,972.73
1995-05-02	3,320	3,330	3,280	3,330	36,000	3,027.27
1995-05-01	3,280	3,280	3,280	3,280	2,000	2,981.82
1995-04-28	3,280	3,330	3,280	3,320	25,000	3,018.18
1995-04-27	3,300	3,310	3,280	3,280	37,000	2,981.82
1995-04-26	3,300	3,300	3,280	3,300	39,000	3,000
1995-04-25	3,290	3,300	3,280	3,300	37,000	3,000
1995-04-24	3,290	3,360	3,290	3,340	39,000	3,036.36
1995-04-21	3,260	3,330	3,260	3,330	33,000	3,027.27
1995-04-20	3,300	3,310	3,290	3,310	61,000	3,009.09
1995-04-19	3,310	3,320	3,310	3,310	29,000	3,009.09
1995-04-18	3,390	3,390	3,300	3,300	12,000	3,000
1995-04-17	3,290	3,290	3,290	3,290	20,000	2,990.91
1995-04-14	3,330	3,330	3,270	3,270	6,000	2,972.73
1995-04-13	3,350	3,350	3,330	3,330	8,000	3,027.27
1995-04-12	3,280	3,320	3,280	3,300	24,000	3,000
1995-04-11	3,280	3,300	3,260	3,260	4,000	2,963.64
1995-04-10	3,310	3,320	3,250	3,250	23,000	2,954.55
1995-04-07	3,320	3,320	3,310	3,310	6,000	3,009.09
1995-04-06	3,320	3,370	3,320	3,350	16,000	3,045.45
1995-04-05	3,350	3,350	3,310	3,320	19,000	3,018.18
1995-04-04	3,360	3,360	3,310	3,350	44,000	3,045.45
1995-04-03	3,400	3,400	3,340	3,350	6,000	3,045.45
1995-03-31	3,520	3,520	3,460	3,460	24,000	3,145.45
1995-03-30	3,390	3,500	3,360	3,450	40,000	3,136.36
1995-03-29	3,500	3,500	3,400	3,400	21,000	3,090.91
1995-03-28	3,510	3,510	3,500	3,510	9,000	3,190.91
1995-03-27	3,750	3,850	3,720	3,840	53,000	3,173.55
1995-03-24	3,770	3,800	3,730	3,800	64,000	3,140.50
1995-03-23	3,800	3,800	3,750	3,800	749,000	3,140.50
1995-03-22	3,890	3,910	3,800	3,800	44,000	3,140.50
1995-03-20	3,890	3,890	3,850	3,860	728,000	3,190.08
1995-03-17	3,880	3,910	3,860	3,870	23,000	3,198.35
1995-03-16	3,900	3,930	3,860	3,860	15,000	3,190.08
1995-03-15	3,820	3,940	3,800	3,930	60,000	3,247.93
1995-03-14	3,950	3,950	3,830	3,830	36,000	3,165.29
1995-03-13	3,950	3,970	3,900	3,970	12,000	3,280.99
1995-03-10	3,980	4,000	3,950	4,000	64,000	3,305.79
1995-03-09	3,840	3,980	3,840	3,980	27,000	3,289.26
1995-03-08	3,850	3,860	3,830	3,860	46,000	3,190.08
1995-03-07	3,880	3,900	3,860	3,860	24,000	3,190.08
1995-03-06	3,890	3,940	3,890	3,900	22,000	3,223.14
1995-03-03	3,900	3,900	3,850	3,900	133,000	3,223.14
1995-03-02	4,010	4,010	3,940	3,940	60,000	3,256.20
1995-03-01	3,750	3,950	3,750	3,920	81,000	3,239.67
1995-02-28	3,660	3,750	3,660	3,750	24,000	3,099.17
1995-02-27	3,800	3,800	3,650	3,650	3,000	3,016.53
1995-02-24	3,850	3,850	3,800	3,800	23,000	3,140.50
1995-02-23	3,900	3,900	3,850	3,850	12,000	3,181.82
1995-02-22	3,900	3,900	3,850	3,900	42,000	3,223.14
1995-02-21	3,810	3,830	3,810	3,830	7,000	3,165.29
1995-02-20	3,900	3,900	3,790	3,790	27,000	3,132.23
1995-02-17	3,880	3,910	3,880	3,900	35,000	3,223.14
1995-02-16	3,950	3,950	3,900	3,940	25,000	3,256.20
1995-02-15	3,990	3,990	3,990	3,990	1,000	3,297.52
1995-02-14	4,010	4,010	3,990	3,990	5,000	3,297.52
1995-02-13	4,010	4,010	4,010	4,010	2,000	3,314.05
1995-02-10	3,990	4,010	3,990	4,010	63,000	3,314.05
1995-02-09	4,040	4,040	4,010	4,010	254,000	3,314.05
1995-02-08	4,080	4,080	4,010	4,030	62,000	3,330.58
1995-02-07	4,050	4,090	4,030	4,090	258,000	3,380.17
1995-02-06	4,010	4,050	4,010	4,050	28,000	3,347.11
1995-02-03	3,950	4,010	3,950	4,010	15,000	3,314.05
1995-02-02	3,950	4,000	3,950	4,000	22,000	3,305.79
1995-02-01	3,920	3,950	3,860	3,950	217,000	3,264.46
1995-01-31	3,880	3,900	3,860	3,860	18,000	3,190.08
1995-01-30	3,900	3,930	3,860	3,860	240,000	3,190.08
1995-01-27	3,910	3,910	3,900	3,900	7,000	3,223.14
1995-01-26	3,950	3,950	3,900	3,950	12,000	3,264.46
1995-01-25	3,960	4,000	3,950	3,950	219,000	3,264.46
1995-01-24	3,980	4,000	3,960	3,960	45,000	3,272.73
1995-01-23	3,990	3,990	3,960	3,960	220,000	3,272.73
1995-01-20	4,050	4,060	4,050	4,050	26,000	3,347.11
1995-01-19	4,110	4,110	4,050	4,050	11,000	3,347.11
1995-01-18	4,140	4,140	4,140	4,140	2,000	3,421.49
1995-01-17	4,150	4,150	4,100	4,100	9,000	3,388.43
1995-01-13	4,170	4,180	4,100	4,100	21,000	3,388.43
1995-01-12	4,150	4,170	4,100	4,170	13,000	3,446.28
1995-01-11	4,100	4,150	4,100	4,150	15,000	3,429.75
1995-01-10	4,150	4,150	4,150	4,150	6,000	3,429.75
1995-01-09	4,130	4,160	4,130	4,160	2,000	3,438.02
1995-01-06	4,070	4,140	4,070	4,100	50,000	3,388.43
1995-01-05	4,240	4,240	4,120	4,120	33,000	3,404.96
1995-01-04	4,170	4,200	4,170	4,200	5,000	3,471.07

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