4547 キッセイ薬品工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,0002,0001,9951,9956,0001,995
1998-12-292,0002,0001,9701,9906,0001,990
1998-12-281,9551,9901,9551,99013,0001,990
1998-12-251,9921,9921,9851,98512,0001,985
1998-12-241,9001,9301,9001,90215,0001,902
1998-12-222,0102,0101,9201,96222,0001,962
1998-12-211,9411,9801,9411,98030,0001,980
1998-12-181,9971,9981,9721,98130,0001,981
1998-12-171,9701,9851,9701,98538,0001,985
1998-12-161,9861,9861,9851,9858,0001,985
1998-12-151,9941,9941,9711,974133,0001,974
1998-12-141,9711,9941,9701,994104,0001,994
1998-12-111,9951,9951,9721,98752,0001,987
1998-12-101,9701,9941,9701,97281,0001,972
1998-12-091,9401,9611,9311,96157,0001,961
1998-12-081,9401,9401,9301,93826,0001,938
1998-12-071,9271,9551,9271,94012,0001,940
1998-12-041,9301,9301,9261,92715,0001,927
1998-12-031,9301,9311,9291,93037,0001,930
1998-12-021,9311,9501,9031,94993,0001,949
1998-12-011,9121,9121,8701,87536,0001,875
1998-11-301,8901,8901,8101,82217,0001,822
1998-11-271,8901,8901,8901,8907,0001,890
1998-11-261,9201,9251,9171,92056,0001,920
1998-11-251,9251,9251,9221,92544,0001,925
1998-11-241,8851,9201,8851,89532,0001,895
1998-11-201,8551,8851,8551,88520,0001,885
1998-11-191,8501,8601,8501,85528,0001,855
1998-11-181,8001,8001,7701,79525,0001,795
1998-11-171,7971,7971,7501,75015,0001,750
1998-11-161,8191,8191,7401,79821,0001,798
1998-11-131,8301,8301,8251,82820,0001,828
1998-11-121,8891,8891,8601,8603,0001,860
1998-11-111,9101,9101,8891,90017,0001,900
1998-11-101,9001,9001,8501,88012,0001,880
1998-11-091,9301,9301,9291,92923,0001,929
1998-11-061,9101,9301,8851,93031,0001,930
1998-11-051,9411,9411,9001,93049,0001,930
1998-11-041,9101,9101,8771,91073,0001,910
1998-11-021,7211,7301,6951,73016,0001,730
1998-10-301,7701,7701,7191,71925,0001,719
1998-10-291,6801,6881,6501,68011,0001,680
1998-10-281,6891,6891,6801,68014,0001,680
1998-10-271,7141,7141,6801,68816,0001,688
1998-10-261,6801,6881,6801,68426,0001,684
1998-10-231,8001,8001,7101,71027,0001,710
1998-10-221,8001,8201,7621,80044,0001,800
1998-10-211,7451,8001,7451,75537,0001,755
1998-10-201,8191,8191,7401,80027,0001,800
1998-10-191,6801,7401,6801,70033,0001,700
1998-10-161,8631,8631,7401,74025,0001,740
1998-10-151,8601,8601,8601,8604,0001,860
1998-10-141,7581,7581,7251,72515,0001,725
1998-10-131,7731,8781,7501,87829,0001,878
1998-10-121,8691,9301,8351,92319,0001,923
1998-10-091,8001,8091,7501,8098,0001,809
1998-10-081,8601,8601,8001,80012,0001,800
1998-10-071,8091,8601,8091,86010,0001,860
1998-10-061,9221,9221,8991,8993,0001,899
1998-10-051,8601,8621,8601,8629,0001,862
1998-10-021,9402,0001,8601,86024,0001,860
1998-10-011,9301,9451,8501,85024,0001,850
1998-09-301,9301,9401,9301,93035,0001,930
1998-09-291,8701,9301,8701,93044,0001,930
1998-09-281,9301,9301,9001,90076,0001,900
1998-09-251,9001,9331,8401,93036,0001,930
1998-09-241,9451,9451,9121,93954,0001,939
1998-09-221,9501,9501,8921,95053,0001,950
1998-09-211,9992,0001,9501,95046,0001,950
1998-09-181,9912,0001,9912,00037,0002,000
1998-09-171,9601,9611,9601,9617,0001,961
1998-09-161,9252,0001,9251,96020,0001,960
1998-09-141,9992,0051,9851,98520,0001,985
1998-09-112,0502,0501,8491,90061,0001,900
1998-09-101,9591,9591,9591,95920,0001,959
1998-09-092,0302,0301,9581,95933,0001,959
1998-09-082,0452,0502,0052,04029,0002,040
1998-09-071,9992,0501,9992,05032,0002,050
1998-09-041,9652,0301,9652,00069,0002,000
1998-09-031,9802,0401,9802,03535,0002,035
1998-09-022,0002,0501,9801,98067,0001,980
1998-09-011,9411,9501,9411,94561,0001,945
1998-08-311,9471,9751,9471,95129,0001,951
1998-08-281,9621,9621,9401,94651,0001,946
1998-08-271,9771,9771,9021,96213,0001,962
1998-08-261,9801,9821,9761,97752,0001,977
1998-08-251,9901,9901,9891,98923,0001,989
1998-08-241,9421,9451,9401,94210,0001,942
1998-08-211,9501,9601,9501,95911,0001,959
1998-08-202,0002,0001,9972,00038,0002,000
1998-08-191,9602,0001,9602,00038,0002,000
1998-08-182,0302,0301,9992,00030,0002,000
1998-08-172,0402,1001,9602,00048,0002,000
1998-08-142,1952,1952,0802,08032,0002,080
1998-08-132,1902,1952,1302,19515,0002,195
1998-08-122,2002,2102,1902,20540,0002,205
1998-08-112,2152,2152,2052,21024,0002,210
1998-08-102,2202,2252,2102,22521,0002,225
1998-08-072,2002,2402,2002,24035,0002,240
1998-08-062,2252,2402,1852,24050,0002,240
1998-08-052,1802,2252,1802,22576,0002,225
1998-08-042,2102,2102,1402,18033,0002,180
1998-08-032,1902,1902,1702,170135,0002,170
1998-07-312,1802,2152,1802,21520,0002,215
1998-07-302,1802,2002,1802,18067,0002,180
1998-07-292,1602,2052,1602,170104,0002,170
1998-07-282,1502,2002,1502,20060,0002,200
1998-07-272,1502,1602,1502,15029,0002,150
1998-07-242,1502,1602,1502,15044,0002,150
1998-07-232,1552,1552,1402,15019,0002,150
1998-07-222,1502,1802,1402,170158,0002,170
1998-07-212,1252,1252,0952,10046,0002,100
1998-07-172,1002,1352,0902,115101,0002,115
1998-07-162,1302,1302,0902,10054,0002,100
1998-07-152,0902,1202,0702,11067,0002,110
1998-07-142,0652,1002,0602,09084,0002,090
1998-07-132,0002,0001,9801,99539,0001,995
1998-07-102,0502,0652,0452,04568,0002,045
1998-07-092,1102,1152,0802,08020,0002,080
1998-07-082,1252,1252,1002,11083,0002,110
1998-07-072,1102,1102,0452,11048,0002,110
1998-07-062,1402,1402,0602,12025,0002,120
1998-07-032,0952,1152,0702,10035,0002,100
1998-07-022,1052,1152,1002,10056,0002,100
1998-07-012,0502,1002,0502,10069,0002,100
1998-06-302,0202,0502,0152,05091,0002,050
1998-06-292,0302,0402,0252,02537,0002,025
1998-06-262,0302,0302,0002,03033,0002,030
1998-06-252,0002,0501,9902,05029,0002,050
1998-06-241,9622,0201,9602,00044,0002,000
1998-06-231,9861,9861,9351,95629,0001,956
1998-06-221,9201,9301,9001,93033,0001,930
1998-06-191,8951,8951,8901,8904,0001,890
1998-06-181,8701,9001,8651,89528,0001,895
1998-06-171,8301,8301,8101,81022,0001,810
1998-06-161,8481,8481,8001,80034,0001,800
1998-06-151,8501,8501,8301,84926,0001,849
1998-06-121,7991,8001,7951,80096,0001,800
1998-06-111,8151,8151,7901,80058,0001,800
1998-06-101,8191,8201,8051,81544,0001,815
1998-06-091,8001,8101,8001,81016,0001,810
1998-06-081,7971,8031,7971,80060,0001,800
1998-06-051,8001,8001,7941,79625,0001,796
1998-06-041,7851,8001,7851,80028,0001,800
1998-06-031,7991,7991,7601,78025,0001,780
1998-06-021,8001,8201,8001,82050,0001,820
1998-06-011,7801,7801,7551,77040,0001,770
1998-05-291,7801,7801,7511,75527,0001,755
1998-05-281,7491,7801,7491,7528,0001,752
1998-05-271,7401,7501,7401,75017,0001,750
1998-05-261,7621,7621,7391,74041,0001,740
1998-05-251,7501,7571,7201,74540,0001,745
1998-05-221,8151,8151,8001,81039,0001,810
1998-05-211,7701,8001,7701,77956,0001,779
1998-05-201,8311,8601,8251,82520,0001,825
1998-05-191,8251,8551,8201,83039,0001,830
1998-05-181,8181,8181,8001,8003,0001,800
1998-05-151,7701,7891,7691,77036,0001,770
1998-05-141,7801,8121,7801,80067,0001,800
1998-05-131,7201,7411,7201,74121,0001,741
1998-05-121,7601,7601,7001,74049,0001,740
1998-05-111,6781,7401,6781,74036,0001,740
1998-05-081,6521,6691,6521,65616,0001,656
1998-05-071,6461,6481,6161,64839,0001,648
1998-05-061,7101,7101,6481,64829,0001,648
1998-05-011,6291,6301,6201,62043,0001,620
1998-04-301,6441,6451,6101,62577,0001,625
1998-04-281,6501,6501,6401,64514,0001,645
1998-04-271,6501,7001,6501,67020,0001,670
1998-04-241,7401,7451,7101,71069,0001,710
1998-04-231,7351,7801,7351,74956,0001,749
1998-04-221,7881,7881,7351,73550,0001,735
1998-04-211,7501,7501,7281,72812,0001,728
1998-04-201,7351,7351,7201,72727,0001,727
1998-04-171,7391,7391,7051,7054,0001,705
1998-04-161,7491,7501,7301,73039,0001,730
1998-04-151,7251,7501,7251,7495,0001,749
1998-04-141,8411,8411,7201,78514,0001,785
1998-04-131,8401,8401,8401,8401,0001,840
1998-04-101,8401,8401,7501,84012,0001,840
1998-04-091,7801,8001,7501,80025,0001,800
1998-04-081,7601,7701,7201,76014,0001,760
1998-04-071,6601,7801,6401,78027,0001,780
1998-04-061,6701,6701,6101,61063,0001,610
1998-04-031,7101,7201,6601,66063,0001,660
1998-04-021,8201,8201,7001,70056,0001,700
1998-04-011,8101,8101,6101,760158,0001,760
1998-03-311,7201,9001,7101,900104,0001,900
1998-03-301,8501,8701,7201,74012,0001,740
1998-03-271,8701,9001,8601,86042,0001,860
1998-03-261,9001,9001,8701,87015,0001,870
1998-03-251,8601,8601,7501,76067,0001,760
1998-03-241,8401,8901,8301,89014,0001,890
1998-03-231,8401,8501,8401,8506,0001,850
1998-03-201,9001,9501,8701,87013,0001,870
1998-03-191,8401,9001,8401,90046,0001,900
1998-03-181,8701,9001,8701,89050,0001,890
1998-03-171,8301,8901,8201,89039,0001,890
1998-03-161,9401,9401,8001,82018,0001,820
1998-03-131,9001,9501,9001,95040,0001,950
1998-03-121,9401,9501,9001,950117,0001,950
1998-03-111,9801,9801,9401,95013,0001,950
1998-03-101,9601,9601,9501,9504,0001,950
1998-03-091,9601,9901,9501,9909,0001,990
1998-03-061,9802,0001,9602,00016,0002,000
1998-03-041,9902,0001,9902,00010,0002,000
1998-03-032,0002,0001,9902,00019,0002,000
1998-03-021,9602,0201,9601,99040,0001,990
1998-02-271,9902,0201,9801,98046,0001,980
1998-02-262,0002,0101,9901,99047,0001,990
1998-02-252,0002,0201,9902,00059,0002,000
1998-02-242,0002,0001,9902,00034,0002,000
1998-02-232,0002,0202,0002,00034,0002,000
1998-02-202,0202,0202,0202,0204,0002,020
1998-02-192,0002,0201,9901,99079,0001,990
1998-02-182,0102,0102,0002,00074,0002,000
1998-02-172,0102,0102,0102,010195,0002,010
1998-02-162,0402,0402,0102,01020,0002,010
1998-02-132,0302,0502,0202,050139,0002,050
1998-02-122,0402,0402,0302,03031,0002,030
1998-02-102,0202,0402,0202,04033,0002,040
1998-02-092,0202,0302,0202,03016,0002,030
1998-02-062,0002,0502,0002,00020,0002,000
1998-02-052,0002,0302,0002,00011,0002,000
1998-02-042,0002,0502,0002,05042,0002,050
1998-02-032,0302,0502,0102,01024,0002,010
1998-02-022,0002,0302,0002,03028,0002,030
1998-01-301,9501,9701,9401,97012,0001,970
1998-01-291,9401,9501,9301,94019,0001,940
1998-01-281,9301,9801,9301,93029,0001,930
1998-01-271,9301,9601,9301,93026,0001,930
1998-01-261,9001,9501,9001,93033,0001,930
1998-01-231,9201,9401,9201,92033,0001,920
1998-01-221,9101,9201,9001,92022,0001,920
1998-01-211,8901,9101,8901,90067,0001,900
1998-01-201,9101,9101,8701,900147,0001,900
1998-01-191,8701,8801,8701,88026,0001,880
1998-01-161,7701,7801,7701,78057,0001,780
1998-01-141,7401,7501,7201,75021,0001,750
1998-01-131,7701,7701,7201,73025,0001,730
1998-01-121,8501,8501,8101,81023,0001,810
1998-01-091,9901,9901,9301,94036,0001,940
1998-01-082,0102,0501,9901,99013,0001,990
1998-01-072,0002,0502,0002,05062,0002,050
1998-01-062,0002,0001,9801,99051,0001,990
1998-01-051,9401,9801,9401,96024,0001,960

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