4547 キッセイ薬品工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,240	2,260	2,240	2,260	7,000	2,260
2000-12-28	2,300	2,300	2,270	2,280	50,000	2,280
2000-12-27	2,200	2,300	2,200	2,235	59,000	2,235
2000-12-26	2,235	2,240	2,210	2,210	36,000	2,210
2000-12-25	2,205	2,260	2,205	2,235	44,000	2,235
2000-12-22	2,285	2,295	2,210	2,265	58,000	2,265
2000-12-21	2,350	2,360	2,285	2,285	315,000	2,285
2000-12-20	2,350	2,360	2,335	2,360	115,000	2,360
2000-12-19	2,350	2,365	2,340	2,355	280,000	2,355
2000-12-18	2,395	2,395	2,355	2,355	69,000	2,355
2000-12-15	2,365	2,365	2,335	2,355	85,000	2,355
2000-12-14	2,300	2,355	2,300	2,350	141,000	2,350
2000-12-13	2,300	2,300	2,220	2,280	32,000	2,280
2000-12-12	2,215	2,240	2,195	2,240	53,000	2,240
2000-12-11	2,225	2,225	2,185	2,190	24,000	2,190
2000-12-08	2,150	2,195	2,150	2,180	41,000	2,180
2000-12-07	2,200	2,225	2,200	2,225	9,000	2,225
2000-12-06	2,175	2,280	2,175	2,250	51,000	2,250
2000-12-05	2,200	2,205	2,170	2,170	52,000	2,170
2000-12-04	2,325	2,325	2,255	2,255	37,000	2,255
2000-12-01	2,380	2,380	2,300	2,300	87,000	2,300
2000-11-30	2,320	2,340	2,320	2,340	91,000	2,340
2000-11-29	2,260	2,290	2,260	2,280	17,000	2,280
2000-11-28	2,280	2,285	2,220	2,220	43,000	2,220
2000-11-27	2,340	2,340	2,315	2,335	35,000	2,335
2000-11-24	2,405	2,405	2,350	2,390	211,000	2,390
2000-11-22	2,250	2,340	2,245	2,285	168,000	2,285
2000-11-21	2,250	2,255	2,180	2,205	118,000	2,205
2000-11-20	2,180	2,250	2,180	2,200	139,000	2,200
2000-11-17	2,180	2,190	2,175	2,190	27,000	2,190
2000-11-16	2,100	2,170	2,100	2,170	51,000	2,170
2000-11-15	2,110	2,155	2,110	2,150	40,000	2,150
2000-11-14	2,190	2,190	2,150	2,155	19,000	2,155
2000-11-13	2,100	2,115	2,100	2,110	18,000	2,110
2000-11-10	2,095	2,110	2,095	2,105	25,000	2,105
2000-11-09	2,100	2,125	2,100	2,100	11,000	2,100
2000-11-08	2,100	2,125	2,100	2,125	8,000	2,125
2000-11-07	2,135	2,145	2,125	2,125	9,000	2,125
2000-11-06	2,135	2,200	2,135	2,200	65,000	2,200
2000-11-02	2,145	2,200	2,100	2,200	115,000	2,200
2000-11-01	2,025	2,130	2,025	2,130	54,000	2,130
2000-10-31	1,959	1,999	1,959	1,999	25,000	1,999
2000-10-30	1,910	1,952	1,901	1,901	47,000	1,901
2000-10-27	1,971	1,972	1,949	1,970	7,000	1,970
2000-10-26	1,850	1,971	1,850	1,971	38,000	1,971
2000-10-25	2,035	2,035	1,996	2,010	27,000	2,010
2000-10-24	2,055	2,055	2,015	2,025	22,000	2,025
2000-10-23	1,911	2,050	1,911	2,015	56,000	2,015
2000-10-20	1,985	1,986	1,946	1,961	15,000	1,961
2000-10-19	1,974	1,992	1,964	1,986	27,000	1,986
2000-10-18	1,960	1,960	1,951	1,954	56,000	1,954
2000-10-17	1,975	1,975	1,940	1,940	10,000	1,940
2000-10-16	1,980	1,980	1,950	1,957	17,000	1,957
2000-10-13	2,040	2,040	1,922	1,950	17,000	1,950
2000-10-12	2,050	2,050	1,991	1,998	22,000	1,998
2000-10-11	2,040	2,040	2,020	2,030	12,000	2,030
2000-10-10	1,930	2,025	1,930	2,025	21,000	2,025
2000-10-06	1,950	2,055	1,950	2,055	33,000	2,055
2000-10-05	1,993	1,993	1,980	1,990	17,000	1,990
2000-10-04	2,095	2,095	1,990	1,990	17,000	1,990
2000-10-03	2,075	2,075	2,050	2,055	23,000	2,055
2000-10-02	2,050	2,090	2,005	2,090	36,000	2,090
2000-09-29	1,953	2,070	1,953	2,070	33,000	2,070
2000-09-28	1,961	1,975	1,951	1,951	81,000	1,951
2000-09-27	1,980	2,020	1,979	2,020	51,000	2,020
2000-09-26	2,010	2,020	1,976	1,980	44,000	1,980
2000-09-25	2,100	2,100	2,010	2,010	49,000	2,010
2000-09-22	1,950	1,990	1,950	1,960	72,000	1,960
2000-09-21	1,990	2,050	1,982	2,020	103,000	2,020
2000-09-20	2,040	2,090	2,000	2,075	55,000	2,075
2000-09-19	2,025	2,045	1,991	2,045	32,000	2,045
2000-09-18	2,040	2,065	2,040	2,040	24,000	2,040
2000-09-14	1,992	2,005	1,992	2,005	62,000	2,005
2000-09-13	1,951	2,000	1,951	1,990	50,000	1,990
2000-09-12	2,000	2,000	1,987	1,999	37,000	1,999
2000-09-11	1,999	2,000	1,964	1,983	38,000	1,983
2000-09-08	1,954	2,000	1,954	2,000	31,000	2,000
2000-09-07	1,951	1,974	1,951	1,974	18,000	1,974
2000-09-06	2,020	2,020	1,970	1,999	22,000	1,999
2000-09-05	1,941	1,995	1,930	1,995	68,000	1,995
2000-09-04	1,840	1,963	1,830	1,941	301,000	1,941
2000-09-01	2,100	2,105	2,020	2,080	33,000	2,080
2000-08-31	2,100	2,110	2,095	2,100	15,000	2,100
2000-08-30	2,100	2,110	2,100	2,105	36,000	2,105
2000-08-29	2,110	2,130	2,110	2,115	63,000	2,115
2000-08-28	2,175	2,175	2,125	2,150	27,000	2,150
2000-08-25	2,200	2,200	2,180	2,195	38,000	2,195
2000-08-24	2,155	2,230	2,155	2,200	80,000	2,200
2000-08-23	2,240	2,240	2,215	2,235	48,000	2,235
2000-08-22	2,200	2,280	2,200	2,280	74,000	2,280
2000-08-21	2,210	2,210	2,195	2,195	48,000	2,195
2000-08-18	2,230	2,230	2,205	2,215	65,000	2,215
2000-08-17	2,250	2,250	2,215	2,240	51,000	2,240
2000-08-16	2,250	2,295	2,250	2,275	45,000	2,275
2000-08-15	2,335	2,335	2,285	2,295	14,000	2,295
2000-08-14	2,335	2,340	2,335	2,340	44,000	2,340
2000-08-11	2,275	2,300	2,250	2,300	62,000	2,300
2000-08-10	2,350	2,375	2,310	2,335	138,000	2,335
2000-08-09	2,300	2,350	2,280	2,340	110,000	2,340
2000-08-08	2,270	2,320	2,255	2,320	177,000	2,320
2000-08-07	2,115	2,280	2,115	2,270	82,000	2,270
2000-08-04	2,175	2,215	2,170	2,195	57,000	2,195
2000-08-03	2,140	2,230	2,125	2,230	101,000	2,230
2000-08-02	2,140	2,140	2,060	2,090	94,000	2,090
2000-08-01	2,150	2,180	2,140	2,175	53,000	2,175
2000-07-31	2,155	2,180	2,150	2,175	39,000	2,175
2000-07-28	2,200	2,200	2,165	2,200	62,000	2,200
2000-07-27	2,155	2,270	2,155	2,250	173,000	2,250
2000-07-26	2,150	2,160	2,135	2,155	33,000	2,155
2000-07-25	2,170	2,170	2,115	2,120	192,000	2,120
2000-07-24	2,200	2,200	2,135	2,155	80,000	2,155
2000-07-21	2,195	2,195	2,155	2,165	48,000	2,165
2000-07-19	2,105	2,180	2,105	2,155	45,000	2,155
2000-07-18	2,250	2,250	2,100	2,105	104,000	2,105
2000-07-17	2,250	2,275	2,230	2,275	99,000	2,275
2000-07-14	2,250	2,250	2,145	2,190	67,000	2,190
2000-07-13	2,280	2,300	2,250	2,275	111,000	2,275
2000-07-12	2,300	2,340	2,210	2,265	356,000	2,265
2000-07-11	2,050	2,280	2,035	2,280	239,000	2,280
2000-07-10	1,950	2,025	1,950	2,025	25,000	2,025
2000-07-07	2,030	2,050	2,030	2,030	62,000	2,030
2000-07-06	2,000	2,045	1,991	2,030	68,000	2,030
2000-07-05	2,000	2,010	2,000	2,000	60,000	2,000
2000-07-04	2,050	2,050	2,015	2,020	49,000	2,020
2000-07-03	2,050	2,050	2,020	2,030	70,000	2,030
2000-06-30	2,005	2,050	1,990	2,050	75,000	2,050
2000-06-29	1,945	2,010	1,945	2,000	236,000	2,000
2000-06-28	1,950	1,955	1,920	1,946	149,000	1,946
2000-06-27	1,855	1,950	1,855	1,950	41,000	1,950
2000-06-26	1,949	1,950	1,880	1,900	95,000	1,900
2000-06-23	1,950	1,962	1,935	1,948	112,000	1,948
2000-06-22	1,920	1,929	1,910	1,910	75,000	1,910
2000-06-21	1,900	1,930	1,900	1,905	66,000	1,905
2000-06-20	1,900	1,901	1,894	1,895	90,000	1,895
2000-06-19	1,890	1,895	1,880	1,895	84,000	1,895
2000-06-16	1,850	1,901	1,841	1,900	129,000	1,900
2000-06-15	1,833	1,850	1,830	1,849	83,000	1,849
2000-06-14	1,840	1,850	1,815	1,833	111,000	1,833
2000-06-13	1,822	1,840	1,810	1,839	65,000	1,839
2000-06-12	1,800	1,830	1,778	1,822	63,000	1,822
2000-06-09	1,769	1,790	1,760	1,774	45,000	1,774
2000-06-08	1,830	1,830	1,790	1,829	22,000	1,829
2000-06-07	1,770	1,830	1,770	1,829	28,000	1,829
2000-06-06	1,754	1,760	1,750	1,760	41,000	1,760
2000-06-05	1,750	1,759	1,735	1,755	50,000	1,755
2000-06-02	1,750	1,751	1,735	1,735	63,000	1,735
2000-06-01	1,749	1,753	1,732	1,732	40,000	1,732
2000-05-31	1,730	1,750	1,730	1,745	29,000	1,745
2000-05-30	1,764	1,764	1,720	1,720	180,000	1,720
2000-05-29	1,759	1,770	1,759	1,764	61,000	1,764
2000-05-26	1,760	1,780	1,760	1,760	121,000	1,760
2000-05-25	1,840	1,845	1,815	1,839	83,000	1,839
2000-05-24	1,810	1,860	1,810	1,848	67,000	1,848
2000-05-23	1,850	1,870	1,800	1,870	94,000	1,870
2000-05-22	1,914	1,915	1,870	1,895	53,000	1,895
2000-05-19	1,890	1,915	1,850	1,915	49,000	1,915
2000-05-18	1,999	1,999	1,950	1,950	23,000	1,950
2000-05-17	1,990	2,020	1,980	2,005	134,000	2,005
2000-05-16	1,949	1,960	1,900	1,952	128,000	1,952
2000-05-15	1,900	1,950	1,900	1,950	50,000	1,950
2000-05-12	1,850	1,860	1,843	1,860	29,000	1,860
2000-05-11	1,843	1,845	1,814	1,824	13,000	1,824
2000-05-10	1,805	1,845	1,805	1,843	32,000	1,843
2000-05-09	1,801	1,830	1,785	1,830	29,000	1,830
2000-05-08	1,830	1,830	1,811	1,811	38,000	1,811
2000-05-02	1,808	1,815	1,806	1,806	66,000	1,806
2000-05-01	1,770	1,800	1,767	1,800	58,000	1,800
2000-04-28	1,770	1,779	1,760	1,771	67,000	1,771
2000-04-27	1,760	1,770	1,739	1,760	44,000	1,760
2000-04-26	1,767	1,768	1,750	1,767	26,000	1,767
2000-04-25	1,751	1,770	1,740	1,750	46,000	1,750
2000-04-24	1,740	1,750	1,740	1,742	25,000	1,742
2000-04-21	1,759	1,759	1,710	1,710	16,000	1,710
2000-04-20	1,766	1,767	1,700	1,760	38,000	1,760
2000-04-19	1,750	1,770	1,710	1,770	51,000	1,770
2000-04-18	1,652	1,770	1,640	1,640	92,000	1,640
2000-04-17	1,679	1,679	1,635	1,640	91,000	1,640
2000-04-14	1,726	1,770	1,710	1,770	47,000	1,770
2000-04-13	1,755	1,790	1,730	1,780	35,000	1,780
2000-04-12	1,791	1,791	1,720	1,770	34,000	1,770
2000-04-11	1,755	1,800	1,750	1,798	46,000	1,798
2000-04-10	1,712	1,760	1,712	1,755	19,000	1,755
2000-04-07	1,758	1,758	1,695	1,700	21,000	1,700
2000-04-06	1,700	1,730	1,671	1,698	42,000	1,698
2000-04-05	1,731	1,731	1,690	1,690	45,000	1,690
2000-04-04	1,800	1,800	1,731	1,731	37,000	1,731
2000-04-03	1,750	1,765	1,720	1,765	78,000	1,765
2000-03-31	1,830	1,850	1,798	1,842	98,000	1,842
2000-03-30	1,750	1,801	1,730	1,800	102,000	1,800
2000-03-29	1,696	1,726	1,696	1,718	56,000	1,718
2000-03-28	1,655	1,690	1,650	1,655	66,000	1,655
2000-03-27	1,600	1,690	1,600	1,671	75,000	1,671
2000-03-24	1,580	1,600	1,520	1,593	170,000	1,593
2000-03-23	1,551	1,580	1,551	1,562	42,000	1,562
2000-03-22	1,599	1,599	1,575	1,576	55,000	1,576
2000-03-21	1,575	1,577	1,570	1,575	62,000	1,575
2000-03-17	1,521	1,575	1,500	1,575	299,000	1,575
2000-03-16	1,554	1,600	1,527	1,548	161,000	1,548
2000-03-15	1,600	1,650	1,600	1,614	93,000	1,614
2000-03-14	1,510	1,629	1,510	1,604	258,000	1,604
2000-03-13	1,679	1,740	1,660	1,720	25,000	1,720
2000-03-10	1,625	1,700	1,625	1,679	129,000	1,679
2000-03-09	1,703	1,745	1,700	1,715	79,000	1,715
2000-03-08	1,700	1,730	1,700	1,705	52,000	1,705
2000-03-07	1,740	1,780	1,700	1,725	22,000	1,725
2000-03-06	1,780	1,780	1,755	1,763	20,000	1,763
2000-03-03	1,800	1,800	1,780	1,782	39,000	1,782
2000-03-02	1,779	1,801	1,711	1,750	91,000	1,750
2000-03-01	1,820	1,850	1,719	1,750	93,000	1,750
2000-02-29	1,820	1,856	1,804	1,850	66,000	1,850
2000-02-28	1,870	1,870	1,820	1,850	127,000	1,850
2000-02-25	1,930	1,930	1,871	1,871	39,000	1,871
2000-02-24	1,961	1,961	1,899	1,900	14,000	1,900
2000-02-23	1,929	1,959	1,850	1,881	35,000	1,881
2000-02-22	1,881	2,000	1,870	1,959	70,000	1,959
2000-02-21	1,860	1,861	1,802	1,821	56,000	1,821
2000-02-18	1,860	1,871	1,849	1,868	68,000	1,868
2000-02-17	1,830	1,871	1,803	1,850	37,000	1,850
2000-02-16	1,899	1,899	1,830	1,860	32,000	1,860
2000-02-15	1,928	1,929	1,840	1,870	70,000	1,870
2000-02-14	1,950	1,950	1,900	1,929	27,000	1,929
2000-02-10	1,998	1,999	1,980	1,999	42,000	1,999
2000-02-09	1,950	1,981	1,920	1,980	35,000	1,980
2000-02-08	1,960	2,000	1,949	1,950	46,000	1,950
2000-02-07	1,966	1,986	1,962	1,972	31,000	1,972
2000-02-04	1,990	2,000	1,985	1,985	59,000	1,985
2000-02-03	1,990	2,000	1,990	1,990	51,000	1,990
2000-02-02	1,992	2,010	1,990	1,990	81,000	1,990
2000-02-01	2,020	2,030	1,962	1,962	90,000	1,962
2000-01-31	2,030	2,100	2,010	2,085	40,000	2,085
2000-01-28	2,050	2,080	2,050	2,070	112,000	2,070
2000-01-27	2,030	2,030	1,950	1,995	97,000	1,995
2000-01-26	2,065	2,170	2,065	2,110	380,000	2,110
2000-01-25	1,951	2,080	1,904	2,025	202,000	2,025
2000-01-24	2,050	2,050	1,832	1,833	163,000	1,833
2000-01-21	2,080	2,080	1,966	2,050	179,000	2,050
2000-01-20	1,949	2,060	1,940	2,000	301,000	2,000
2000-01-19	1,800	1,900	1,780	1,880	258,000	1,880
2000-01-18	1,720	1,754	1,713	1,750	157,000	1,750
2000-01-17	1,620	1,621	1,530	1,600	173,000	1,600
2000-01-14	1,630	1,690	1,601	1,620	177,000	1,620
2000-01-13	1,575	1,620	1,570	1,600	41,000	1,600
2000-01-12	1,647	1,647	1,575	1,575	41,000	1,575
2000-01-11	1,643	1,647	1,615	1,628	58,000	1,628
2000-01-07	1,659	1,690	1,600	1,613	40,000	1,613
2000-01-06	1,550	1,690	1,549	1,660	89,000	1,660
2000-01-05	1,500	1,548	1,450	1,490	33,000	1,490
2000-01-04	1,480	1,530	1,470	1,470	33,000	1,470

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