4547 キッセイ薬品工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,6731,6981,6731,69021,0001,690
2002-12-271,6741,7231,6741,70395,0001,703
2002-12-261,6331,6741,6291,67329,0001,673
2002-12-251,7001,7001,6801,68953,0001,689
2002-12-241,6991,7001,6891,696204,0001,696
2002-12-201,6001,6801,6001,668135,0001,668
2002-12-191,5851,5991,5841,599104,0001,599
2002-12-181,5711,5791,5711,57339,0001,573
2002-12-171,5991,5991,5621,57171,0001,571
2002-12-161,5901,6001,5851,600173,0001,600
2002-12-131,5411,5651,5251,561203,0001,561
2002-12-121,4821,5191,4691,511123,0001,511
2002-12-111,4511,4561,4461,44651,0001,446
2002-12-101,4521,4641,4471,45551,0001,455
2002-12-091,4681,4691,4611,46436,0001,464
2002-12-061,4701,4861,4661,468158,0001,468
2002-12-051,4451,4791,4451,46058,0001,460
2002-12-041,4701,4791,4561,46365,0001,463
2002-12-031,4681,4951,4601,47697,0001,476
2002-12-021,5151,5151,4671,467166,0001,467
2002-11-291,4701,4751,4601,460121,0001,460
2002-11-281,4531,5151,4531,495138,0001,495
2002-11-271,4401,4801,4401,45369,0001,453
2002-11-261,4401,4411,4301,43448,0001,434
2002-11-251,4541,4691,4501,450106,0001,450
2002-11-221,4261,4401,4261,43450,0001,434
2002-11-211,4271,4351,4241,42465,0001,424
2002-11-201,4201,4451,4191,42669,0001,426
2002-11-191,4221,4231,4051,42073,0001,420
2002-11-181,4601,4611,4451,45149,0001,451
2002-11-151,4601,4711,4561,47159,0001,471
2002-11-141,4701,4731,4681,47020,0001,470
2002-11-131,4911,4911,4701,47048,0001,470
2002-11-121,4701,4921,4701,49148,0001,491
2002-11-111,4651,4681,4621,46243,0001,462
2002-11-081,4771,4841,4771,48140,0001,481
2002-11-071,4801,4851,4771,48061,0001,480
2002-11-061,4911,4911,4721,48069,0001,480
2002-11-051,4901,4931,4871,49082,0001,490
2002-11-011,4671,4701,4671,47017,0001,470
2002-10-311,4511,4671,4511,46726,0001,467
2002-10-301,4691,4691,4601,46747,0001,467
2002-10-291,4701,4701,4541,46069,0001,460
2002-10-281,4751,4751,4351,45064,0001,450
2002-10-251,4821,4951,4821,49535,0001,495
2002-10-241,4721,4741,4651,47062,0001,470
2002-10-231,4491,4711,4311,47147,0001,471
2002-10-221,4991,4991,4501,45646,0001,456
2002-10-211,4871,4981,4871,48835,0001,488
2002-10-181,4671,4691,4481,46732,0001,467
2002-10-171,4261,4671,4261,46519,0001,465
2002-10-161,4541,4541,4201,425125,0001,425
2002-10-151,4621,4651,4511,45455,0001,454
2002-10-111,4201,4261,4201,42238,0001,422
2002-10-101,4211,4261,4101,419129,0001,419
2002-10-091,4261,4271,4221,42663,0001,426
2002-10-081,4271,4271,4071,427153,0001,427
2002-10-071,4651,4651,4401,44731,0001,447
2002-10-041,4531,4651,4411,46565,0001,465
2002-10-031,4301,4541,4301,45470,0001,454
2002-10-021,4221,4231,4151,419105,0001,419
2002-10-011,3991,4051,3931,404119,0001,404
2002-09-301,3641,4021,3641,402131,0001,402
2002-09-271,3751,3781,3691,37689,0001,376
2002-09-261,3411,3541,3401,35180,0001,351
2002-09-251,3421,3581,3201,341139,0001,341
2002-09-241,3981,3981,3811,38980,0001,389
2002-09-201,3851,4031,3601,360121,0001,360
2002-09-191,3501,4151,3501,364126,0001,364
2002-09-181,3101,3501,3101,35071,0001,350
2002-09-171,3051,3401,3051,33568,0001,335
2002-09-131,3001,3201,2951,310146,0001,310
2002-09-121,3301,3351,2971,31789,0001,317
2002-09-111,3661,3661,3301,340113,0001,340
2002-09-101,3851,3931,3751,38633,0001,386
2002-09-091,3861,4021,3771,37938,0001,379
2002-09-061,3991,3991,3601,38633,0001,386
2002-09-051,3581,4051,3441,40067,0001,400
2002-09-041,3831,3941,3441,34477,0001,344
2002-09-031,4471,4471,3811,38188,0001,381
2002-09-021,4161,4351,4151,41643,0001,416
2002-08-301,4391,4391,4131,41557,0001,415
2002-08-291,4281,4321,4201,42043,0001,420
2002-08-281,4551,4551,4291,43942,0001,439
2002-08-271,4731,4731,4501,45530,0001,455
2002-08-261,4371,4801,4371,47236,0001,472
2002-08-231,4441,4441,4351,43747,0001,437
2002-08-221,4331,4431,4291,42990,0001,429
2002-08-211,4701,4711,4311,43350,0001,433
2002-08-201,4811,4871,4511,45131,0001,451
2002-08-191,4911,4911,4511,45933,0001,459
2002-08-161,5111,5401,4931,51073,0001,510
2002-08-151,5081,5111,4851,48950,0001,489
2002-08-141,4741,4981,4721,48847,0001,488
2002-08-131,4511,4811,4511,47432,0001,474
2002-08-121,4781,4801,4441,44469,0001,444
2002-08-091,4801,5151,4771,479143,0001,479
2002-08-081,5111,5161,4911,49984,0001,499
2002-08-071,5001,5201,4951,50871,0001,508
2002-08-061,5331,5351,4701,47076,0001,470
2002-08-051,4601,5501,4601,50378,0001,503
2002-08-021,4701,4701,4591,46839,0001,468
2002-08-011,4511,4631,4461,45941,0001,459
2002-07-311,4311,4501,4311,44295,0001,442
2002-07-301,4301,4801,4301,44660,0001,446
2002-07-291,4341,4491,4331,44557,0001,445
2002-07-261,4551,4751,4331,43353,0001,433
2002-07-251,5101,5111,4571,46169,0001,461
2002-07-241,4811,4831,4701,480175,0001,480
2002-07-231,4901,4901,4731,48076,0001,480
2002-07-221,4501,4751,4501,47073,0001,470
2002-07-191,4521,4631,4501,45250,0001,452
2002-07-181,4721,4771,4531,47279,0001,472
2002-07-171,4991,5001,4571,46884,0001,468
2002-07-161,5011,5091,4991,49973,0001,499
2002-07-151,5371,5371,5111,51144,0001,511
2002-07-121,5321,5321,5071,50736,0001,507
2002-07-111,5471,5471,5011,50944,0001,509
2002-07-101,5591,5591,5201,52651,0001,526
2002-07-091,5201,5621,5131,56234,0001,562
2002-07-081,5301,5331,5011,50131,0001,501
2002-07-051,4951,5301,4951,52746,0001,527
2002-07-041,4951,5231,4951,51032,0001,510
2002-07-031,4631,5171,4521,511315,0001,511
2002-07-021,5051,5071,4801,494176,0001,494
2002-07-011,5951,5991,5121,51598,0001,515
2002-06-281,5111,5511,5051,505130,0001,505
2002-06-271,5341,5421,5181,51863,0001,518
2002-06-261,5411,5501,5311,53296,0001,532
2002-06-251,5621,5691,5611,56975,0001,569
2002-06-241,5621,5651,5561,56373,0001,563
2002-06-211,6101,6141,5801,58092,0001,580
2002-06-201,6401,6401,6191,62168,0001,621
2002-06-191,6381,6381,6211,62157,0001,621
2002-06-181,6661,6661,6451,64581,0001,645
2002-06-171,6501,6501,6401,642178,0001,642
2002-06-141,6511,6571,6501,652203,0001,652
2002-06-131,6791,6801,6741,680110,0001,680
2002-06-121,6851,6851,6821,68466,0001,684
2002-06-111,6791,6891,6791,68693,0001,686
2002-06-101,6691,6831,6681,66895,0001,668
2002-06-071,6691,6761,6651,66888,0001,668
2002-06-061,6801,6801,6631,670102,0001,670
2002-06-051,6541,6671,6541,663100,0001,663
2002-06-041,6501,6601,6451,654124,0001,654
2002-06-031,6451,6611,6451,660131,0001,660
2002-05-311,6511,6581,6451,64571,0001,645
2002-05-301,6551,6591,6501,65192,0001,651
2002-05-291,6691,6691,6571,65961,0001,659
2002-05-281,6701,6731,6601,670206,0001,670
2002-05-271,6511,6721,6511,670158,0001,670
2002-05-241,6901,6901,6681,679112,0001,679
2002-05-231,6761,6801,6691,671206,0001,671
2002-05-221,6631,6781,6601,674238,0001,674
2002-05-211,6901,6981,6591,665377,0001,665
2002-05-201,7671,7671,7501,75080,0001,750
2002-05-171,7861,7861,7601,76340,0001,763
2002-05-161,7671,7891,7611,78624,0001,786
2002-05-151,7691,7691,7601,76033,0001,760
2002-05-141,7991,7991,7501,75645,0001,756
2002-05-131,7651,7831,7601,78341,0001,783
2002-05-101,7621,7671,7601,76535,0001,765
2002-05-091,7801,7801,7621,76217,0001,762
2002-05-081,7591,7651,7591,76043,0001,760
2002-05-071,7601,7641,7551,75966,0001,759
2002-05-021,7661,7701,7651,76551,0001,765
2002-05-011,7651,7711,7601,76577,0001,765
2002-04-301,7951,7961,7661,76647,0001,766
2002-04-261,7651,7661,7641,76535,0001,765
2002-04-251,7701,7951,7651,78550,0001,785
2002-04-241,7651,7741,7651,77050,0001,770
2002-04-231,7641,7731,7631,765182,0001,765
2002-04-221,7891,7901,7791,78335,0001,783
2002-04-191,7701,7961,7651,79650,0001,796
2002-04-181,7701,8001,7701,78468,0001,784
2002-04-171,7901,7941,7901,79045,0001,790
2002-04-161,8001,8051,7921,79565,0001,795
2002-04-151,8231,8251,8011,80950,0001,809
2002-04-121,8371,8371,8181,82349,0001,823
2002-04-111,8451,8501,8241,84564,0001,845
2002-04-101,8291,8501,8291,84997,0001,849
2002-04-091,8201,8271,8201,82726,0001,827
2002-04-081,8191,8271,8151,82341,0001,823
2002-04-051,8201,8241,8001,81643,0001,816
2002-04-041,7901,8201,7901,80837,0001,808
2002-04-031,7711,8191,7711,81648,0001,816
2002-04-021,8601,8601,7701,77056,0001,770
2002-04-011,8491,8641,8331,86459,0001,864
2002-03-291,8511,8651,8431,86050,0001,860
2002-03-281,8381,8451,8271,84087,0001,840
2002-03-271,8401,8501,8001,800112,0001,800
2002-03-261,8381,8501,8231,849119,0001,849
2002-03-251,8201,8301,8021,830120,0001,830
2002-03-221,7901,8191,7851,805142,0001,805
2002-03-201,7761,7801,7511,780213,0001,780
2002-03-191,7461,7761,7331,77683,0001,776
2002-03-181,7781,7781,7421,74779,0001,747
2002-03-151,7251,7391,7111,73374,0001,733
2002-03-141,6801,7091,6751,69595,0001,695
2002-03-131,7001,7061,6801,680190,0001,680
2002-03-121,7201,7201,7001,711142,0001,711
2002-03-111,7071,7401,7061,720102,0001,720
2002-03-081,7111,7201,7051,705244,0001,705
2002-03-071,7221,7351,7201,725156,0001,725
2002-03-061,7231,7431,7201,72065,0001,720
2002-03-051,7231,7321,7101,71099,0001,710
2002-03-041,7511,7701,7191,720204,0001,720
2002-03-011,7401,7701,7301,75067,0001,750
2002-02-281,7991,8001,7251,75073,0001,750
2002-02-271,7471,7801,7291,78049,0001,780
2002-02-261,7341,7471,7271,74713,0001,747
2002-02-251,7611,7701,7201,72021,0001,720
2002-02-221,7841,7841,7611,76111,0001,761
2002-02-211,7281,7821,7201,76047,0001,760
2002-02-201,7281,7511,7121,72861,0001,728
2002-02-191,7301,7301,7201,72865,0001,728
2002-02-181,8101,8101,7301,73092,0001,730
2002-02-151,7851,8391,7611,83682,0001,836
2002-02-141,7611,8001,7401,76067,0001,760
2002-02-131,8011,8081,7551,75524,0001,755
2002-02-121,8271,8271,7731,80022,0001,800
2002-02-081,7501,7671,7501,76745,0001,767
2002-02-071,7501,7751,7491,75446,0001,754
2002-02-061,7621,8051,7501,78826,0001,788
2002-02-051,8081,8261,7501,76335,0001,763
2002-02-041,8391,8391,8301,83818,0001,838
2002-02-011,7951,7951,7501,78642,0001,786
2002-01-311,8901,8901,7951,79523,0001,795
2002-01-301,8201,8411,8201,84121,0001,841
2002-01-291,8201,8201,7901,79011,0001,790
2002-01-281,8511,8521,8301,83021,0001,830
2002-01-251,8801,8801,8151,87077,0001,870
2002-01-241,8501,8841,8501,88420,0001,884
2002-01-231,8501,8831,8501,85437,0001,854
2002-01-221,9201,9201,8501,85027,0001,850
2002-01-211,9001,9101,8951,91042,0001,910
2002-01-181,8651,8871,8351,88783,0001,887
2002-01-171,8891,8891,8651,86519,0001,865
2002-01-161,8151,8801,8151,86024,0001,860
2002-01-151,8541,8731,8201,82129,0001,821
2002-01-111,8701,8731,8511,85474,0001,854
2002-01-101,9101,9101,8551,86952,0001,869
2002-01-091,8511,8701,8501,85026,0001,850
2002-01-081,8911,9401,8501,85164,0001,851
2002-01-071,8811,9111,8501,88973,0001,889
2002-01-041,8831,8831,8501,85127,0001,851

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