4547 キッセイ薬品工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,8501,8801,8501,88012,0001,880
1997-12-291,8101,8501,8101,82018,0001,820
1997-12-261,8201,8201,8101,81017,0001,810
1997-12-251,8401,8401,8001,84031,0001,840
1997-12-241,8001,8301,7801,83031,0001,830
1997-12-221,8001,8301,7801,80072,0001,800
1997-12-191,8601,8801,8301,88039,0001,880
1997-12-181,9001,9101,8601,86022,0001,860
1997-12-171,8401,8901,8401,88082,0001,880
1997-12-161,8501,8901,8501,85054,0001,850
1997-12-151,8401,9001,8401,88054,0001,880
1997-12-121,8501,8501,8301,85092,0001,850
1997-12-111,8001,8601,8001,86022,0001,860
1997-12-101,8101,8201,7901,81085,0001,810
1997-12-091,7701,8001,7701,80059,0001,800
1997-12-081,7501,7801,7501,77033,0001,770
1997-12-051,7301,7601,7301,76042,0001,760
1997-12-041,7401,7801,7301,74030,0001,740
1997-12-031,7401,7501,7301,73018,0001,730
1997-12-021,7801,7801,7201,72095,0001,720
1997-12-011,7201,7201,6901,72032,0001,720
1997-11-281,7101,7201,7101,71069,0001,710
1997-11-271,7001,7201,6901,72034,0001,720
1997-11-261,7101,7201,6701,67033,0001,670
1997-11-251,7401,7401,7101,72066,0001,720
1997-11-211,7501,7601,7401,740131,0001,740
1997-11-201,7301,7501,7001,75097,0001,750
1997-11-191,7501,7701,7201,740255,0001,740
1997-11-181,7501,7701,7501,770132,0001,770
1997-11-171,7301,7501,7301,75077,0001,750
1997-11-141,7301,7501,7101,74019,0001,740
1997-11-131,7901,7901,7001,75054,0001,750
1997-11-121,8001,8101,6901,790117,0001,790
1997-11-111,7101,7401,6901,740144,0001,740
1997-11-101,8001,8601,7701,77086,0001,770
1997-11-071,9001,9001,7801,78070,0001,780
1997-11-061,9101,9401,9001,940137,0001,940
1997-11-051,9301,9401,9201,93046,0001,930
1997-11-041,9601,9601,9401,940117,0001,940
1997-10-311,9601,9601,9501,96050,0001,960
1997-10-301,9601,9601,9401,96048,0001,960
1997-10-291,9801,9901,9601,960106,0001,960
1997-10-281,9501,9601,9201,96045,0001,960
1997-10-272,0302,0502,0302,03019,0002,030
1997-10-242,0002,0502,0002,05025,0002,050
1997-10-232,0002,0202,0002,02042,0002,020
1997-10-222,0502,0502,0002,01050,0002,010
1997-10-211,9702,0501,9702,05063,0002,050
1997-10-202,0102,0101,9701,97049,0001,970
1997-10-171,9301,9501,9201,95026,0001,950
1997-10-161,9001,9601,9001,90027,0001,900
1997-10-151,8501,9301,8501,900202,0001,900
1997-10-141,8101,8501,7801,85024,0001,850
1997-10-131,7201,7601,7201,76086,0001,760
1997-10-091,7601,8301,7501,76083,0001,760
1997-10-081,7001,7601,7001,76049,0001,760
1997-10-071,8001,8001,7701,79026,0001,790
1997-10-061,9501,9501,8301,86043,0001,860
1997-10-031,9201,9401,9201,9408,0001,940
1997-10-021,9601,9601,9201,95029,0001,950
1997-10-011,9601,9601,9101,95030,0001,950
1997-09-301,9801,9801,9301,96065,0001,960
1997-09-292,0002,0401,9702,00082,0002,000
1997-09-262,0502,0602,0402,04085,0002,040
1997-09-252,2002,2002,1302,15040,0002,150
1997-09-242,2602,2602,2502,26020,0002,260
1997-09-222,2502,2602,2502,26021,0002,260
1997-09-192,2602,2702,2502,26036,0002,260
1997-09-182,2202,3002,2202,30023,0002,300
1997-09-172,3102,3302,2602,26031,0002,260
1997-09-162,3402,3602,3102,31060,0002,310
1997-09-122,3402,3602,3202,34094,0002,340
1997-09-112,2702,2902,2702,290115,0002,290
1997-09-102,2802,2902,2502,25027,0002,250
1997-09-092,3102,3102,2902,29035,0002,290
1997-09-082,3102,3302,3002,31041,0002,310
1997-09-052,3002,3102,3002,31043,0002,310
1997-09-042,2902,3202,2902,31034,0002,310
1997-09-032,2402,2902,2002,29026,0002,290
1997-09-022,2602,3202,2502,32034,0002,320
1997-09-012,2802,2802,2202,23025,0002,230
1997-08-292,3202,3202,2002,20077,0002,200
1997-08-282,3402,3502,3202,33060,0002,330
1997-08-272,3602,3802,3602,36068,0002,360
1997-08-262,3202,3702,3002,36076,0002,360
1997-08-252,3002,3402,3002,34054,0002,340
1997-08-222,2902,2902,2502,26044,0002,260
1997-08-212,2302,2602,2302,25038,0002,250
1997-08-202,2202,2202,2002,22025,0002,220
1997-08-192,2302,2402,2002,20060,0002,200
1997-08-182,2302,2402,2302,23082,0002,230
1997-08-152,2202,2402,2002,230125,0002,230
1997-08-142,1702,2102,1702,21023,0002,210
1997-08-132,1902,1902,1502,17074,0002,170
1997-08-122,1802,2302,1802,23040,0002,230
1997-08-112,1002,1702,1002,17043,0002,170
1997-08-082,1102,1402,1002,14062,0002,140
1997-08-072,2102,2102,1202,130145,0002,130
1997-08-062,1102,1502,1102,14094,0002,140
1997-08-052,1002,1402,0802,10095,0002,100
1997-08-042,0902,1402,0002,020310,0002,020
1997-08-012,1602,1702,1302,13065,0002,130
1997-07-312,1902,2002,1502,16070,0002,160
1997-07-302,2602,2702,2302,240163,0002,240
1997-07-292,2802,3002,2302,28084,0002,280
1997-07-282,2902,3502,2702,32050,0002,320
1997-07-252,3602,3602,3002,300105,0002,300
1997-07-242,3502,3802,3202,38044,0002,380
1997-07-232,2602,3102,2202,310117,0002,310
1997-07-222,2102,2202,1902,190142,0002,190
1997-07-182,4002,4502,3702,37073,0002,370
1997-07-172,5502,5502,3502,40097,0002,400
1997-07-162,4802,5602,4802,560299,0002,560
1997-07-152,2102,2102,1002,200122,0002,200
1997-07-142,4302,4302,3402,35019,0002,350
1997-07-112,4402,4402,4202,43023,0002,430
1997-07-102,5002,5002,4402,45037,0002,450
1997-07-092,5402,5402,4702,48036,0002,480
1997-07-082,4602,4602,4602,4602,0002,460
1997-07-072,4402,4802,4402,460124,0002,460
1997-07-042,5202,5202,4302,46054,0002,460
1997-07-032,5202,5402,5102,53027,0002,530
1997-07-022,5802,5802,5202,53083,0002,530
1997-07-012,5602,5602,5002,53020,0002,530
1997-06-302,5902,5902,5102,52013,0002,520
1997-06-272,5902,6102,5802,61029,0002,610
1997-06-262,5802,5802,5702,5707,0002,570
1997-06-252,5802,5902,5402,560125,0002,560
1997-06-242,6002,6002,5802,59042,0002,590
1997-06-232,5702,5802,5702,57014,0002,570
1997-06-202,5802,5902,5802,58027,0002,580
1997-06-192,6002,6002,5702,58055,0002,580
1997-06-182,6002,6002,5702,57084,0002,570
1997-06-172,6402,6402,6002,60049,0002,600
1997-06-162,6102,6302,6102,63017,0002,630
1997-06-132,6402,6702,6102,61056,0002,610
1997-06-122,6402,6402,6302,640124,0002,640
1997-06-112,6302,6502,6202,64042,0002,640
1997-06-102,6302,6302,6102,62043,0002,620
1997-06-092,6202,6302,6002,63037,0002,630
1997-06-062,6202,6502,6102,63070,0002,630
1997-06-052,6402,6502,6302,630112,0002,630
1997-06-042,6502,6702,6502,65058,0002,650
1997-06-032,6902,7102,6502,66090,0002,660
1997-06-022,6502,6602,6502,65033,0002,650
1997-05-302,6602,6602,6502,65032,0002,650
1997-05-292,6602,6702,6602,66099,0002,660
1997-05-282,6602,6702,6502,67076,0002,670
1997-05-272,6902,6902,6702,67037,0002,670
1997-05-262,6502,6902,6502,69084,0002,690
1997-05-232,7302,7502,7002,700111,0002,700
1997-05-222,6302,7302,6302,720209,0002,720
1997-05-212,6402,6702,5902,670198,0002,670
1997-05-202,6002,6502,5802,62084,0002,620
1997-05-192,6002,6002,4902,530228,0002,530
1997-05-162,6402,6502,6002,600113,0002,600
1997-05-152,6602,6902,6302,64096,0002,640
1997-05-142,5802,7002,5802,700125,0002,700
1997-05-132,6002,6002,5802,60052,0002,600
1997-05-122,5102,6002,5102,600118,0002,600
1997-05-092,5502,6002,5502,58043,0002,580
1997-05-082,5102,6002,5102,54058,0002,540
1997-05-072,5102,5302,5002,510140,0002,510
1997-05-062,5602,5602,5202,540161,0002,540
1997-05-022,4902,5002,4702,480130,0002,480
1997-05-012,4502,5002,4402,45046,0002,450
1997-04-302,4102,4202,4002,41058,0002,410
1997-04-282,3802,4002,3802,38016,0002,380
1997-04-252,3602,4102,3602,370112,0002,370
1997-04-242,3702,3802,3602,36070,0002,360
1997-04-232,3502,3902,3202,390165,0002,390
1997-04-222,3302,3302,3002,32087,0002,320
1997-04-212,2402,2902,2402,29088,0002,290
1997-04-182,1902,2302,1902,23079,0002,230
1997-04-172,0502,2002,0502,14080,0002,140
1997-04-162,1002,1502,0502,050206,0002,050
1997-04-152,0302,1002,0202,10070,0002,100
1997-04-142,0302,0402,0202,03034,0002,030
1997-04-112,0202,0502,0202,05033,0002,050
1997-04-102,0502,0502,0102,02052,0002,020
1997-04-092,1002,1002,0402,05056,0002,050
1997-04-082,0502,1002,0302,10063,0002,100
1997-04-072,1202,1302,0802,08010,0002,080
1997-04-042,0802,1302,0802,13011,0002,130
1997-04-032,1702,2502,1702,20049,0002,200
1997-04-022,2102,2102,1902,20029,0002,200
1997-04-012,1902,2002,1402,18023,0002,180
1997-03-312,1902,2002,1402,190118,0002,190
1997-03-282,2002,2002,1602,16072,0002,160
1997-03-272,2502,2502,1902,19062,0002,190
1997-03-262,0802,1802,0002,18047,0002,180
1997-03-252,2102,2102,0602,06069,0002,060
1997-03-242,2902,2902,2702,2808,0002,280
1997-03-212,2702,2702,2502,27018,0002,270
1997-03-192,3002,3102,2602,31092,0002,310
1997-03-182,2902,3002,2802,30020,0002,300
1997-03-172,3202,3202,2502,29025,0002,290
1997-03-142,3202,3202,2702,320191,0002,320
1997-03-132,3002,3002,2202,29093,0002,290
1997-03-122,3202,3202,2602,2609,0002,260
1997-03-112,2702,3402,2602,340203,0002,340
1997-03-102,3302,3302,3202,33018,0002,330
1997-03-072,2902,3102,2902,300130,0002,300
1997-03-062,3702,3802,2902,290120,0002,290
1997-03-052,4102,4402,3902,39039,0002,390
1997-03-042,4402,4502,4102,45043,0002,450
1997-03-032,4002,4402,3602,44046,0002,440
1997-02-282,4202,4502,3802,41037,0002,410
1997-02-272,4202,4302,4102,43046,0002,430
1997-02-262,3902,4302,3902,43066,0002,430
1997-02-252,4402,4402,4102,41030,0002,410
1997-02-242,4502,4702,4102,45033,0002,450
1997-02-212,4602,4802,4602,46044,0002,460
1997-02-202,4402,4802,4302,46061,0002,460
1997-02-192,4302,4302,4102,43027,0002,430
1997-02-182,4402,4402,4102,43016,0002,430
1997-02-172,3602,4402,3602,44042,0002,440
1997-02-142,3702,3902,3502,39090,0002,390
1997-02-132,3602,3802,3302,35091,0002,350
1997-02-122,3002,3602,3002,36014,0002,360
1997-02-102,3502,3502,3202,35013,0002,350
1997-02-072,3502,3602,3502,35077,0002,350
1997-02-062,3502,3702,3402,37093,0002,370
1997-02-052,3602,3602,2802,28027,0002,280
1997-02-042,4002,4002,3602,370103,0002,370
1997-02-032,3602,3702,3602,37015,0002,370
1997-01-312,3402,3702,3002,37034,0002,370
1997-01-302,3602,3702,3002,34018,0002,340
1997-01-292,3702,3802,3402,34026,0002,340
1997-01-282,3802,3802,3502,38066,0002,380
1997-01-272,3902,3902,3302,38030,0002,380
1997-01-242,4402,4402,4202,43065,0002,430
1997-01-232,4402,4502,4102,43062,0002,430
1997-01-222,4302,4502,4002,44036,0002,440
1997-01-212,4102,4202,4002,42015,0002,420
1997-01-202,4402,4402,4002,44050,0002,440
1997-01-172,3802,4502,3802,45048,0002,450
1997-01-162,3102,3802,3002,38039,0002,380
1997-01-142,3002,3102,2502,31042,0002,310
1997-01-132,2402,3502,2102,35034,0002,350
1997-01-102,3802,3802,2702,27077,0002,270
1997-01-092,3802,3902,3602,38027,0002,380
1997-01-082,3602,3802,3502,38038,0002,380
1997-01-072,4602,4602,3102,35081,0002,350
1997-01-062,3702,4202,3602,42040,0002,420

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