4547 キッセイ薬品工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,4801,4801,4801,4808,0001,480
1999-12-291,5011,5011,4501,48032,0001,480
1999-12-281,5801,5861,4811,48127,0001,481
1999-12-271,4621,5501,4621,50034,0001,500
1999-12-241,5101,5101,4001,40173,0001,401
1999-12-221,4621,4621,4301,45084,0001,450
1999-12-211,4601,4641,4511,46272,0001,462
1999-12-201,5031,5101,4501,45072,0001,450
1999-12-171,5101,5151,4541,46778,0001,467
1999-12-161,5601,5601,4991,50066,0001,500
1999-12-151,6081,6081,5501,59587,0001,595
1999-12-141,6101,6101,6011,60826,0001,608
1999-12-131,6401,6401,6101,61027,0001,610
1999-12-101,6001,6651,6001,640177,0001,640
1999-12-091,6801,6801,6201,62050,0001,620
1999-12-081,7001,7001,6601,68867,0001,688
1999-12-071,7701,7701,7001,71047,0001,710
1999-12-061,8001,8001,7701,77013,0001,770
1999-12-031,7701,8011,7701,80136,0001,801
1999-12-021,7901,8501,7711,80152,0001,801
1999-12-011,7801,7801,7001,70076,0001,700
1999-11-301,7111,7501,7111,71225,0001,712
1999-11-291,7011,7501,7001,71031,0001,710
1999-11-261,7001,7211,7001,70053,0001,700
1999-11-251,8301,8301,7501,75043,0001,750
1999-11-241,8401,8421,8221,83038,0001,830
1999-11-221,9001,9001,8941,89412,0001,894
1999-11-191,8201,8701,8201,87032,0001,870
1999-11-181,8641,9051,8601,86039,0001,860
1999-11-171,9211,9211,8521,86534,0001,865
1999-11-161,9381,9381,9201,9207,0001,920
1999-11-151,9201,9501,9001,93928,0001,939
1999-11-121,9101,9101,8201,90833,0001,908
1999-11-111,9161,9221,9161,91645,0001,916
1999-11-101,9991,9991,9491,94917,0001,949
1999-11-091,9672,0001,9662,00016,0002,000
1999-11-081,9702,0001,9681,99766,0001,997
1999-11-051,9351,9501,9101,95057,0001,950
1999-11-041,9702,0101,9612,00519,0002,005
1999-11-022,0202,0201,9862,01028,0002,010
1999-11-012,0202,0202,0002,015110,0002,015
1999-10-291,9242,0001,9242,00060,0002,000
1999-10-281,9801,9801,9211,92544,0001,925
1999-10-271,9951,9961,9901,99112,0001,991
1999-10-262,0002,0001,9711,99710,0001,997
1999-10-251,9632,0001,9502,00088,0002,000
1999-10-221,9501,9901,9501,96332,0001,963
1999-10-211,9301,9911,9301,95250,0001,952
1999-10-202,0102,0101,9852,00058,0002,000
1999-10-192,0102,0201,9802,01032,0002,010
1999-10-182,0602,0602,0102,01037,0002,010
1999-10-152,0902,0902,0002,00068,0002,000
1999-10-142,0602,1002,0502,05050,0002,050
1999-10-132,1002,1002,0502,06022,0002,060
1999-10-122,1452,1452,1052,10520,0002,105
1999-10-082,1202,1302,1002,12026,0002,120
1999-10-072,1602,1602,0602,12070,0002,120
1999-10-062,2102,2202,1602,19527,0002,195
1999-10-052,2152,2652,2152,22525,0002,225
1999-10-042,4002,4002,3402,36060,0002,360
1999-10-012,3502,3702,3402,360114,0002,360
1999-09-302,2402,3252,1702,32574,0002,325
1999-09-292,2102,2102,1602,16094,0002,160
1999-09-282,0802,2102,0802,21088,0002,210
1999-09-272,0902,1202,0802,08036,0002,080
1999-09-242,0502,0551,9601,985113,0001,985
1999-09-222,1152,1152,0802,08036,0002,080
1999-09-212,0902,1152,0902,11531,0002,115
1999-09-202,2302,2302,1102,18568,0002,185
1999-09-172,1502,2302,1402,23058,0002,230
1999-09-162,1002,1252,1002,11081,0002,110
1999-09-142,2202,2652,1902,19097,0002,190
1999-09-132,2952,2952,2102,215110,0002,215
1999-09-102,2952,3002,2902,295100,0002,295
1999-09-092,2902,3402,2802,31593,0002,315
1999-09-082,3302,3302,2852,28565,0002,285
1999-09-072,2802,3002,2752,30075,0002,300
1999-09-062,2752,2852,2752,27561,0002,275
1999-09-032,3502,3602,2502,275102,0002,275
1999-09-022,2702,4202,2302,400310,0002,400
1999-09-012,1502,1802,0502,150147,0002,150
1999-08-312,2452,2802,1402,150587,0002,150
1999-08-302,1752,2502,1002,245341,0002,245
1999-08-272,0952,2002,0802,175344,0002,175
1999-08-262,0002,0101,9801,980173,0001,980
1999-08-252,1002,1002,0152,015102,0002,015
1999-08-242,0802,0952,0802,09099,0002,090
1999-08-232,0852,0902,0052,040100,0002,040
1999-08-202,0502,1002,0002,090255,0002,090
1999-08-192,0752,0751,9602,050428,0002,050
1999-08-182,1702,1852,0802,140260,0002,140
1999-08-172,2402,3402,2302,31025,0002,310
1999-08-162,2602,3002,2552,26010,0002,260
1999-08-132,2352,2602,2302,26024,0002,260
1999-08-122,2402,2402,1702,23541,0002,235
1999-08-112,2452,2502,2402,24018,0002,240
1999-08-102,2602,2602,2502,2507,0002,250
1999-08-092,2252,2802,2252,25529,0002,255
1999-08-062,2502,3002,2402,30026,0002,300
1999-08-052,2452,2802,2452,25531,0002,255
1999-08-042,2702,2702,2402,24539,0002,245
1999-08-032,2902,2902,2552,27043,0002,270
1999-08-022,2202,2902,2202,27020,0002,270
1999-07-302,2902,2902,2702,29041,0002,290
1999-07-292,2752,2752,2402,27511,0002,275
1999-07-282,2452,2452,2102,2359,0002,235
1999-07-272,2452,2502,2402,25010,0002,250
1999-07-262,2302,2752,2302,27517,0002,275
1999-07-232,2802,2802,2102,27526,0002,275
1999-07-222,2902,2902,2752,29072,0002,290
1999-07-212,2952,3002,2852,29556,0002,295
1999-07-192,2652,2802,2252,26039,0002,260
1999-07-162,3002,3002,2202,24550,0002,245
1999-07-152,3702,3702,3152,32522,0002,325
1999-07-142,3802,3802,3602,37044,0002,370
1999-07-132,4002,4002,3752,38051,0002,380
1999-07-122,4052,4102,4002,40041,0002,400
1999-07-092,4002,4052,3952,40525,0002,405
1999-07-082,4552,4552,4252,44011,0002,440
1999-07-072,4452,4452,4102,41514,0002,415
1999-07-062,4502,4802,4452,44528,0002,445
1999-07-052,4152,4652,4152,45032,0002,450
1999-07-022,4852,4852,4102,41023,0002,410
1999-07-012,4852,4852,4152,45029,0002,450
1999-06-302,4452,4452,3802,40564,0002,405
1999-06-292,4102,4252,3952,40528,0002,405
1999-06-282,4302,4302,4002,43031,0002,430
1999-06-252,4652,4702,4252,43033,0002,430
1999-06-242,4452,4902,4452,47078,0002,470
1999-06-232,4002,4352,4002,42093,0002,420
1999-06-222,4052,4152,3802,41080,0002,410
1999-06-212,4002,4052,3802,39084,0002,390
1999-06-182,4002,4352,3852,390120,0002,390
1999-06-172,4702,4702,4402,44050,0002,440
1999-06-162,4902,4902,4702,48017,0002,480
1999-06-152,4802,4802,4702,47577,0002,475
1999-06-142,4802,4802,4702,47522,0002,475
1999-06-112,4502,4802,4502,47593,0002,475
1999-06-102,4752,4902,4702,49064,0002,490
1999-06-092,4802,4802,4602,46060,0002,460
1999-06-082,4702,4852,4702,48025,0002,480
1999-06-072,4502,4652,4502,46533,0002,465
1999-06-042,3802,4202,3802,41582,0002,415
1999-06-032,5102,5102,5002,500245,0002,500
1999-06-022,5902,5902,5152,51521,0002,515
1999-06-012,5352,6002,5252,52557,0002,525
1999-05-312,5102,5352,5102,53514,0002,535
1999-05-282,5902,5902,5502,55070,0002,550
1999-05-272,5952,6152,5902,61543,0002,615
1999-05-262,5902,6052,5902,59027,0002,590
1999-05-252,6352,6352,5902,59538,0002,595
1999-05-242,6452,6452,6002,64534,0002,645
1999-05-212,5502,5652,5502,565124,0002,565
1999-05-202,5402,5602,5402,55067,0002,550
1999-05-192,5002,5402,4952,54027,0002,540
1999-05-182,4552,4952,4552,46032,0002,460
1999-05-172,4202,4602,4002,40052,0002,400
1999-05-142,5652,5652,5002,50062,0002,500
1999-05-132,6002,6002,5602,56529,0002,565
1999-05-122,5552,6002,5552,60034,0002,600
1999-05-112,5802,5802,5552,55522,0002,555
1999-05-102,5752,6002,5702,59043,0002,590
1999-05-072,5752,5752,5552,57538,0002,575
1999-05-062,5552,5752,5502,57020,0002,570
1999-04-302,5502,5902,5452,54524,0002,545
1999-04-282,5652,5652,5452,54539,0002,545
1999-04-272,5502,5652,5452,54557,0002,545
1999-04-262,5502,5852,5502,56016,0002,560
1999-04-232,5802,5802,5402,54547,0002,545
1999-04-222,5752,5752,4902,54033,0002,540
1999-04-212,5002,5002,4902,49520,0002,495
1999-04-202,6502,6502,5002,50081,0002,500
1999-04-192,4602,6852,4602,48561,0002,485
1999-04-162,6102,6102,5202,58023,0002,580
1999-04-152,5152,5602,4702,49092,0002,490
1999-04-142,4852,6002,4752,60074,0002,600
1999-04-132,6352,6352,4702,47030,0002,470
1999-04-122,6502,6502,5152,55028,0002,550
1999-04-092,7252,8202,6602,66058,0002,660
1999-04-082,5852,7202,5402,71042,0002,710
1999-04-072,5402,6002,5202,59031,0002,590
1999-04-062,5502,5552,4952,55531,0002,555
1999-04-052,4852,5502,4852,55054,0002,550
1999-04-022,5002,5002,4702,48572,0002,485
1999-04-012,4152,4602,3902,46064,0002,460
1999-03-312,4452,4452,3602,40034,0002,400
1999-03-302,4652,4802,4002,40531,0002,405
1999-03-292,4352,4502,4202,45033,0002,450
1999-03-262,4452,4452,4002,43572,0002,435
1999-03-252,3502,3752,3502,37557,0002,375
1999-03-242,3902,3902,3502,35098,0002,350
1999-03-232,3802,4002,3702,395144,0002,395
1999-03-192,3702,3802,3552,370142,0002,370
1999-03-182,3602,4002,3302,330203,0002,330
1999-03-172,2602,2702,2302,245237,0002,245
1999-03-162,1902,2402,1702,240110,0002,240
1999-03-152,1602,1902,1502,19096,0002,190
1999-03-122,0702,1802,0702,15099,0002,150
1999-03-112,0452,0602,0202,06038,0002,060
1999-03-102,0152,0452,0152,04016,0002,040
1999-03-092,0502,0602,0052,04524,0002,045
1999-03-082,0502,0802,0502,05533,0002,055
1999-03-052,0152,0502,0152,05058,0002,050
1999-03-042,0002,0202,0002,00023,0002,000
1999-03-032,0052,0352,0052,03511,0002,035
1999-03-022,0202,0202,0002,00056,0002,000
1999-03-012,0552,0552,0102,01053,0002,010
1999-02-262,0052,0201,9992,01574,0002,015
1999-02-252,0202,0201,9831,98374,0001,983
1999-02-242,0402,0402,0102,01541,0002,015
1999-02-232,0702,0702,0202,02021,0002,020
1999-02-222,0402,0752,0052,07585,0002,075
1999-02-192,0152,0202,0002,00082,0002,000
1999-02-182,1452,1452,0502,08090,0002,080
1999-02-172,0702,1202,0652,08546,0002,085
1999-02-162,0002,0452,0002,04018,0002,040
1999-02-152,0002,0202,0002,00024,0002,000
1999-02-122,0502,0502,0002,02558,0002,025
1999-02-102,0602,0602,0552,06061,0002,060
1999-02-092,0702,0802,0602,06011,0002,060
1999-02-082,0702,1102,0702,10019,0002,100
1999-02-052,1102,1102,1002,11012,0002,110
1999-02-042,1302,1552,1152,11541,0002,115
1999-02-032,1602,2102,1602,17025,0002,170
1999-02-022,2102,2202,2052,22073,0002,220
1999-02-012,1902,2102,1902,20543,0002,205
1999-01-292,1852,1902,1502,19016,0002,190
1999-01-282,1852,1902,1852,1907,0002,190
1999-01-272,1352,1952,0952,19015,0002,190
1999-01-262,0752,2002,0752,17524,0002,175
1999-01-252,1702,1702,1552,15514,0002,155
1999-01-222,1902,2002,1702,17036,0002,170
1999-01-212,1602,2002,1602,20025,0002,200
1999-01-202,1902,1902,1402,16040,0002,160
1999-01-192,0952,2002,0802,19569,0002,195
1999-01-182,1002,1002,0602,060108,0002,060
1999-01-142,1902,1902,1402,15034,0002,150
1999-01-132,1952,1952,1252,17015,0002,170
1999-01-122,2402,2402,1402,23570,0002,235
1999-01-112,1902,2302,1902,23058,0002,230
1999-01-082,1002,1702,0902,17096,0002,170
1999-01-072,0352,1002,0352,100238,0002,100
1999-01-062,0002,0102,0002,01034,0002,010
1999-01-052,0002,0001,9701,98535,0001,985
1999-01-041,9951,9951,9701,9705,0001,970

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