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
1999-12-30	1,480	1,480	1,480	1,480	8,000	1,480
1999-12-29	1,501	1,501	1,450	1,480	32,000	1,480
1999-12-28	1,580	1,586	1,481	1,481	27,000	1,481
1999-12-27	1,462	1,550	1,462	1,500	34,000	1,500
1999-12-24	1,510	1,510	1,400	1,401	73,000	1,401
1999-12-22	1,462	1,462	1,430	1,450	84,000	1,450
1999-12-21	1,460	1,464	1,451	1,462	72,000	1,462
1999-12-20	1,503	1,510	1,450	1,450	72,000	1,450
1999-12-17	1,510	1,515	1,454	1,467	78,000	1,467
1999-12-16	1,560	1,560	1,499	1,500	66,000	1,500
1999-12-15	1,608	1,608	1,550	1,595	87,000	1,595
1999-12-14	1,610	1,610	1,601	1,608	26,000	1,608
1999-12-13	1,640	1,640	1,610	1,610	27,000	1,610
1999-12-10	1,600	1,665	1,600	1,640	177,000	1,640
1999-12-09	1,680	1,680	1,620	1,620	50,000	1,620
1999-12-08	1,700	1,700	1,660	1,688	67,000	1,688
1999-12-07	1,770	1,770	1,700	1,710	47,000	1,710
1999-12-06	1,800	1,800	1,770	1,770	13,000	1,770
1999-12-03	1,770	1,801	1,770	1,801	36,000	1,801
1999-12-02	1,790	1,850	1,771	1,801	52,000	1,801
1999-12-01	1,780	1,780	1,700	1,700	76,000	1,700
1999-11-30	1,711	1,750	1,711	1,712	25,000	1,712
1999-11-29	1,701	1,750	1,700	1,710	31,000	1,710
1999-11-26	1,700	1,721	1,700	1,700	53,000	1,700
1999-11-25	1,830	1,830	1,750	1,750	43,000	1,750
1999-11-24	1,840	1,842	1,822	1,830	38,000	1,830
1999-11-22	1,900	1,900	1,894	1,894	12,000	1,894
1999-11-19	1,820	1,870	1,820	1,870	32,000	1,870
1999-11-18	1,864	1,905	1,860	1,860	39,000	1,860
1999-11-17	1,921	1,921	1,852	1,865	34,000	1,865
1999-11-16	1,938	1,938	1,920	1,920	7,000	1,920
1999-11-15	1,920	1,950	1,900	1,939	28,000	1,939
1999-11-12	1,910	1,910	1,820	1,908	33,000	1,908
1999-11-11	1,916	1,922	1,916	1,916	45,000	1,916
1999-11-10	1,999	1,999	1,949	1,949	17,000	1,949
1999-11-09	1,967	2,000	1,966	2,000	16,000	2,000
1999-11-08	1,970	2,000	1,968	1,997	66,000	1,997
1999-11-05	1,935	1,950	1,910	1,950	57,000	1,950
1999-11-04	1,970	2,010	1,961	2,005	19,000	2,005
1999-11-02	2,020	2,020	1,986	2,010	28,000	2,010
1999-11-01	2,020	2,020	2,000	2,015	110,000	2,015
1999-10-29	1,924	2,000	1,924	2,000	60,000	2,000
1999-10-28	1,980	1,980	1,921	1,925	44,000	1,925
1999-10-27	1,995	1,996	1,990	1,991	12,000	1,991
1999-10-26	2,000	2,000	1,971	1,997	10,000	1,997
1999-10-25	1,963	2,000	1,950	2,000	88,000	2,000
1999-10-22	1,950	1,990	1,950	1,963	32,000	1,963
1999-10-21	1,930	1,991	1,930	1,952	50,000	1,952
1999-10-20	2,010	2,010	1,985	2,000	58,000	2,000
1999-10-19	2,010	2,020	1,980	2,010	32,000	2,010
1999-10-18	2,060	2,060	2,010	2,010	37,000	2,010
1999-10-15	2,090	2,090	2,000	2,000	68,000	2,000
1999-10-14	2,060	2,100	2,050	2,050	50,000	2,050
1999-10-13	2,100	2,100	2,050	2,060	22,000	2,060
1999-10-12	2,145	2,145	2,105	2,105	20,000	2,105
1999-10-08	2,120	2,130	2,100	2,120	26,000	2,120
1999-10-07	2,160	2,160	2,060	2,120	70,000	2,120
1999-10-06	2,210	2,220	2,160	2,195	27,000	2,195
1999-10-05	2,215	2,265	2,215	2,225	25,000	2,225
1999-10-04	2,400	2,400	2,340	2,360	60,000	2,360
1999-10-01	2,350	2,370	2,340	2,360	114,000	2,360
1999-09-30	2,240	2,325	2,170	2,325	74,000	2,325
1999-09-29	2,210	2,210	2,160	2,160	94,000	2,160
1999-09-28	2,080	2,210	2,080	2,210	88,000	2,210
1999-09-27	2,090	2,120	2,080	2,080	36,000	2,080
1999-09-24	2,050	2,055	1,960	1,985	113,000	1,985
1999-09-22	2,115	2,115	2,080	2,080	36,000	2,080
1999-09-21	2,090	2,115	2,090	2,115	31,000	2,115
1999-09-20	2,230	2,230	2,110	2,185	68,000	2,185
1999-09-17	2,150	2,230	2,140	2,230	58,000	2,230
1999-09-16	2,100	2,125	2,100	2,110	81,000	2,110
1999-09-14	2,220	2,265	2,190	2,190	97,000	2,190
1999-09-13	2,295	2,295	2,210	2,215	110,000	2,215
1999-09-10	2,295	2,300	2,290	2,295	100,000	2,295
1999-09-09	2,290	2,340	2,280	2,315	93,000	2,315
1999-09-08	2,330	2,330	2,285	2,285	65,000	2,285
1999-09-07	2,280	2,300	2,275	2,300	75,000	2,300
1999-09-06	2,275	2,285	2,275	2,275	61,000	2,275
1999-09-03	2,350	2,360	2,250	2,275	102,000	2,275
1999-09-02	2,270	2,420	2,230	2,400	310,000	2,400
1999-09-01	2,150	2,180	2,050	2,150	147,000	2,150
1999-08-31	2,245	2,280	2,140	2,150	587,000	2,150
1999-08-30	2,175	2,250	2,100	2,245	341,000	2,245
1999-08-27	2,095	2,200	2,080	2,175	344,000	2,175
1999-08-26	2,000	2,010	1,980	1,980	173,000	1,980
1999-08-25	2,100	2,100	2,015	2,015	102,000	2,015
1999-08-24	2,080	2,095	2,080	2,090	99,000	2,090
1999-08-23	2,085	2,090	2,005	2,040	100,000	2,040
1999-08-20	2,050	2,100	2,000	2,090	255,000	2,090
1999-08-19	2,075	2,075	1,960	2,050	428,000	2,050
1999-08-18	2,170	2,185	2,080	2,140	260,000	2,140
1999-08-17	2,240	2,340	2,230	2,310	25,000	2,310
1999-08-16	2,260	2,300	2,255	2,260	10,000	2,260
1999-08-13	2,235	2,260	2,230	2,260	24,000	2,260
1999-08-12	2,240	2,240	2,170	2,235	41,000	2,235
1999-08-11	2,245	2,250	2,240	2,240	18,000	2,240
1999-08-10	2,260	2,260	2,250	2,250	7,000	2,250
1999-08-09	2,225	2,280	2,225	2,255	29,000	2,255
1999-08-06	2,250	2,300	2,240	2,300	26,000	2,300
1999-08-05	2,245	2,280	2,245	2,255	31,000	2,255
1999-08-04	2,270	2,270	2,240	2,245	39,000	2,245
1999-08-03	2,290	2,290	2,255	2,270	43,000	2,270
1999-08-02	2,220	2,290	2,220	2,270	20,000	2,270
1999-07-30	2,290	2,290	2,270	2,290	41,000	2,290
1999-07-29	2,275	2,275	2,240	2,275	11,000	2,275
1999-07-28	2,245	2,245	2,210	2,235	9,000	2,235
1999-07-27	2,245	2,250	2,240	2,250	10,000	2,250
1999-07-26	2,230	2,275	2,230	2,275	17,000	2,275
1999-07-23	2,280	2,280	2,210	2,275	26,000	2,275
1999-07-22	2,290	2,290	2,275	2,290	72,000	2,290
1999-07-21	2,295	2,300	2,285	2,295	56,000	2,295
1999-07-19	2,265	2,280	2,225	2,260	39,000	2,260
1999-07-16	2,300	2,300	2,220	2,245	50,000	2,245
1999-07-15	2,370	2,370	2,315	2,325	22,000	2,325
1999-07-14	2,380	2,380	2,360	2,370	44,000	2,370
1999-07-13	2,400	2,400	2,375	2,380	51,000	2,380
1999-07-12	2,405	2,410	2,400	2,400	41,000	2,400
1999-07-09	2,400	2,405	2,395	2,405	25,000	2,405
1999-07-08	2,455	2,455	2,425	2,440	11,000	2,440
1999-07-07	2,445	2,445	2,410	2,415	14,000	2,415
1999-07-06	2,450	2,480	2,445	2,445	28,000	2,445
1999-07-05	2,415	2,465	2,415	2,450	32,000	2,450
1999-07-02	2,485	2,485	2,410	2,410	23,000	2,410
1999-07-01	2,485	2,485	2,415	2,450	29,000	2,450
1999-06-30	2,445	2,445	2,380	2,405	64,000	2,405
1999-06-29	2,410	2,425	2,395	2,405	28,000	2,405
1999-06-28	2,430	2,430	2,400	2,430	31,000	2,430
1999-06-25	2,465	2,470	2,425	2,430	33,000	2,430
1999-06-24	2,445	2,490	2,445	2,470	78,000	2,470
1999-06-23	2,400	2,435	2,400	2,420	93,000	2,420
1999-06-22	2,405	2,415	2,380	2,410	80,000	2,410
1999-06-21	2,400	2,405	2,380	2,390	84,000	2,390
1999-06-18	2,400	2,435	2,385	2,390	120,000	2,390
1999-06-17	2,470	2,470	2,440	2,440	50,000	2,440
1999-06-16	2,490	2,490	2,470	2,480	17,000	2,480
1999-06-15	2,480	2,480	2,470	2,475	77,000	2,475
1999-06-14	2,480	2,480	2,470	2,475	22,000	2,475
1999-06-11	2,450	2,480	2,450	2,475	93,000	2,475
1999-06-10	2,475	2,490	2,470	2,490	64,000	2,490
1999-06-09	2,480	2,480	2,460	2,460	60,000	2,460
1999-06-08	2,470	2,485	2,470	2,480	25,000	2,480
1999-06-07	2,450	2,465	2,450	2,465	33,000	2,465
1999-06-04	2,380	2,420	2,380	2,415	82,000	2,415
1999-06-03	2,510	2,510	2,500	2,500	245,000	2,500
1999-06-02	2,590	2,590	2,515	2,515	21,000	2,515
1999-06-01	2,535	2,600	2,525	2,525	57,000	2,525
1999-05-31	2,510	2,535	2,510	2,535	14,000	2,535
1999-05-28	2,590	2,590	2,550	2,550	70,000	2,550
1999-05-27	2,595	2,615	2,590	2,615	43,000	2,615
1999-05-26	2,590	2,605	2,590	2,590	27,000	2,590
1999-05-25	2,635	2,635	2,590	2,595	38,000	2,595
1999-05-24	2,645	2,645	2,600	2,645	34,000	2,645
1999-05-21	2,550	2,565	2,550	2,565	124,000	2,565
1999-05-20	2,540	2,560	2,540	2,550	67,000	2,550
1999-05-19	2,500	2,540	2,495	2,540	27,000	2,540
1999-05-18	2,455	2,495	2,455	2,460	32,000	2,460
1999-05-17	2,420	2,460	2,400	2,400	52,000	2,400
1999-05-14	2,565	2,565	2,500	2,500	62,000	2,500
1999-05-13	2,600	2,600	2,560	2,565	29,000	2,565
1999-05-12	2,555	2,600	2,555	2,600	34,000	2,600
1999-05-11	2,580	2,580	2,555	2,555	22,000	2,555
1999-05-10	2,575	2,600	2,570	2,590	43,000	2,590
1999-05-07	2,575	2,575	2,555	2,575	38,000	2,575
1999-05-06	2,555	2,575	2,550	2,570	20,000	2,570
1999-04-30	2,550	2,590	2,545	2,545	24,000	2,545
1999-04-28	2,565	2,565	2,545	2,545	39,000	2,545
1999-04-27	2,550	2,565	2,545	2,545	57,000	2,545
1999-04-26	2,550	2,585	2,550	2,560	16,000	2,560
1999-04-23	2,580	2,580	2,540	2,545	47,000	2,545
1999-04-22	2,575	2,575	2,490	2,540	33,000	2,540
1999-04-21	2,500	2,500	2,490	2,495	20,000	2,495
1999-04-20	2,650	2,650	2,500	2,500	81,000	2,500
1999-04-19	2,460	2,685	2,460	2,485	61,000	2,485
1999-04-16	2,610	2,610	2,520	2,580	23,000	2,580
1999-04-15	2,515	2,560	2,470	2,490	92,000	2,490
1999-04-14	2,485	2,600	2,475	2,600	74,000	2,600
1999-04-13	2,635	2,635	2,470	2,470	30,000	2,470
1999-04-12	2,650	2,650	2,515	2,550	28,000	2,550
1999-04-09	2,725	2,820	2,660	2,660	58,000	2,660
1999-04-08	2,585	2,720	2,540	2,710	42,000	2,710
1999-04-07	2,540	2,600	2,520	2,590	31,000	2,590
1999-04-06	2,550	2,555	2,495	2,555	31,000	2,555
1999-04-05	2,485	2,550	2,485	2,550	54,000	2,550
1999-04-02	2,500	2,500	2,470	2,485	72,000	2,485
1999-04-01	2,415	2,460	2,390	2,460	64,000	2,460
1999-03-31	2,445	2,445	2,360	2,400	34,000	2,400
1999-03-30	2,465	2,480	2,400	2,405	31,000	2,405
1999-03-29	2,435	2,450	2,420	2,450	33,000	2,450
1999-03-26	2,445	2,445	2,400	2,435	72,000	2,435
1999-03-25	2,350	2,375	2,350	2,375	57,000	2,375
1999-03-24	2,390	2,390	2,350	2,350	98,000	2,350
1999-03-23	2,380	2,400	2,370	2,395	144,000	2,395
1999-03-19	2,370	2,380	2,355	2,370	142,000	2,370
1999-03-18	2,360	2,400	2,330	2,330	203,000	2,330
1999-03-17	2,260	2,270	2,230	2,245	237,000	2,245
1999-03-16	2,190	2,240	2,170	2,240	110,000	2,240
1999-03-15	2,160	2,190	2,150	2,190	96,000	2,190
1999-03-12	2,070	2,180	2,070	2,150	99,000	2,150
1999-03-11	2,045	2,060	2,020	2,060	38,000	2,060
1999-03-10	2,015	2,045	2,015	2,040	16,000	2,040
1999-03-09	2,050	2,060	2,005	2,045	24,000	2,045
1999-03-08	2,050	2,080	2,050	2,055	33,000	2,055
1999-03-05	2,015	2,050	2,015	2,050	58,000	2,050
1999-03-04	2,000	2,020	2,000	2,000	23,000	2,000
1999-03-03	2,005	2,035	2,005	2,035	11,000	2,035
1999-03-02	2,020	2,020	2,000	2,000	56,000	2,000
1999-03-01	2,055	2,055	2,010	2,010	53,000	2,010
1999-02-26	2,005	2,020	1,999	2,015	74,000	2,015
1999-02-25	2,020	2,020	1,983	1,983	74,000	1,983
1999-02-24	2,040	2,040	2,010	2,015	41,000	2,015
1999-02-23	2,070	2,070	2,020	2,020	21,000	2,020
1999-02-22	2,040	2,075	2,005	2,075	85,000	2,075
1999-02-19	2,015	2,020	2,000	2,000	82,000	2,000
1999-02-18	2,145	2,145	2,050	2,080	90,000	2,080
1999-02-17	2,070	2,120	2,065	2,085	46,000	2,085
1999-02-16	2,000	2,045	2,000	2,040	18,000	2,040
1999-02-15	2,000	2,020	2,000	2,000	24,000	2,000
1999-02-12	2,050	2,050	2,000	2,025	58,000	2,025
1999-02-10	2,060	2,060	2,055	2,060	61,000	2,060
1999-02-09	2,070	2,080	2,060	2,060	11,000	2,060
1999-02-08	2,070	2,110	2,070	2,100	19,000	2,100
1999-02-05	2,110	2,110	2,100	2,110	12,000	2,110
1999-02-04	2,130	2,155	2,115	2,115	41,000	2,115
1999-02-03	2,160	2,210	2,160	2,170	25,000	2,170
1999-02-02	2,210	2,220	2,205	2,220	73,000	2,220
1999-02-01	2,190	2,210	2,190	2,205	43,000	2,205
1999-01-29	2,185	2,190	2,150	2,190	16,000	2,190
1999-01-28	2,185	2,190	2,185	2,190	7,000	2,190
1999-01-27	2,135	2,195	2,095	2,190	15,000	2,190
1999-01-26	2,075	2,200	2,075	2,175	24,000	2,175
1999-01-25	2,170	2,170	2,155	2,155	14,000	2,155
1999-01-22	2,190	2,200	2,170	2,170	36,000	2,170
1999-01-21	2,160	2,200	2,160	2,200	25,000	2,200
1999-01-20	2,190	2,190	2,140	2,160	40,000	2,160
1999-01-19	2,095	2,200	2,080	2,195	69,000	2,195
1999-01-18	2,100	2,100	2,060	2,060	108,000	2,060
1999-01-14	2,190	2,190	2,140	2,150	34,000	2,150
1999-01-13	2,195	2,195	2,125	2,170	15,000	2,170
1999-01-12	2,240	2,240	2,140	2,235	70,000	2,235
1999-01-11	2,190	2,230	2,190	2,230	58,000	2,230
1999-01-08	2,100	2,170	2,090	2,170	96,000	2,170
1999-01-07	2,035	2,100	2,035	2,100	238,000	2,100
1999-01-06	2,000	2,010	2,000	2,010	34,000	2,010
1999-01-05	2,000	2,000	1,970	1,985	35,000	1,985
1999-01-04	1,995	1,995	1,970	1,970	5,000	1,970

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31