4547 キッセイ薬品工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,140	2,150	2,110	2,150	26,000	2,150
2004-12-29	2,090	2,120	2,090	2,110	49,000	2,110
2004-12-28	2,060	2,100	2,060	2,085	85,000	2,085
2004-12-27	2,105	2,110	2,065	2,080	77,000	2,080
2004-12-24	2,120	2,120	2,045	2,080	111,000	2,080
2004-12-22	2,105	2,105	2,070	2,085	105,000	2,085
2004-12-21	2,105	2,105	2,065	2,070	51,000	2,070
2004-12-20	2,105	2,110	2,075	2,080	74,000	2,080
2004-12-17	2,095	2,120	2,070	2,075	91,000	2,075
2004-12-16	2,075	2,100	2,065	2,090	60,000	2,090
2004-12-15	2,105	2,125	2,075	2,090	106,000	2,090
2004-12-14	2,115	2,115	2,075	2,085	32,000	2,085
2004-12-13	2,055	2,095	2,055	2,080	78,000	2,080
2004-12-10	2,070	2,105	2,055	2,055	197,000	2,055
2004-12-09	2,115	2,115	2,060	2,070	77,000	2,070
2004-12-08	2,080	2,130	2,050	2,120	151,000	2,120
2004-12-07	2,110	2,120	2,085	2,090	174,000	2,090
2004-12-06	2,125	2,140	2,115	2,115	82,000	2,115
2004-12-03	2,135	2,160	2,115	2,130	201,000	2,130
2004-12-02	2,150	2,170	2,135	2,150	109,000	2,150
2004-12-01	2,170	2,170	2,120	2,130	156,000	2,130
2004-11-30	2,155	2,165	2,155	2,155	57,000	2,155
2004-11-29	2,205	2,205	2,155	2,180	137,000	2,180
2004-11-26	2,080	2,215	2,080	2,205	248,000	2,205
2004-11-25	2,100	2,100	2,080	2,095	58,000	2,095
2004-11-24	2,115	2,115	2,090	2,090	84,000	2,090
2004-11-22	2,070	2,120	2,070	2,100	143,000	2,100
2004-11-19	2,070	2,085	2,060	2,060	99,000	2,060
2004-11-18	2,080	2,090	2,060	2,080	76,000	2,080
2004-11-17	2,070	2,085	2,030	2,085	100,000	2,085
2004-11-16	2,055	2,080	2,035	2,075	121,000	2,075
2004-11-15	2,005	2,050	1,990	2,050	127,000	2,050
2004-11-12	1,991	2,010	1,981	2,000	144,000	2,000
2004-11-11	2,000	2,010	1,970	1,990	77,000	1,990
2004-11-10	1,972	2,015	1,972	2,000	41,000	2,000
2004-11-09	1,980	2,005	1,970	2,005	56,000	2,005
2004-11-08	1,995	2,000	1,971	1,981	62,000	1,981
2004-11-05	1,999	2,000	1,975	1,997	32,000	1,997
2004-11-04	1,974	1,983	1,954	1,975	38,000	1,975
2004-11-02	1,949	1,956	1,919	1,944	52,000	1,944
2004-11-01	1,964	1,964	1,921	1,947	102,000	1,947
2004-10-29	1,967	1,998	1,956	1,965	79,000	1,965
2004-10-28	1,998	2,000	1,960	1,980	52,000	1,980
2004-10-27	2,000	2,010	1,981	2,005	65,000	2,005
2004-10-26	1,966	1,996	1,966	1,996	20,000	1,996
2004-10-25	2,000	2,005	1,980	1,995	107,000	1,995
2004-10-22	2,010	2,035	1,990	2,005	82,000	2,005
2004-10-21	2,025	2,035	1,991	2,000	115,000	2,000
2004-10-20	2,035	2,050	2,015	2,015	141,000	2,015
2004-10-19	2,065	2,065	2,010	2,010	115,000	2,010
2004-10-18	2,065	2,085	2,065	2,080	58,000	2,080
2004-10-15	2,090	2,090	2,050	2,065	110,000	2,065
2004-10-14	2,060	2,090	2,040	2,055	111,000	2,055
2004-10-13	2,085	2,110	2,080	2,100	34,000	2,100
2004-10-12	2,100	2,130	2,100	2,105	50,000	2,105
2004-10-08	2,100	2,130	2,100	2,110	88,000	2,110
2004-10-07	2,100	2,135	2,075	2,100	89,000	2,100
2004-10-06	2,125	2,140	2,090	2,115	101,000	2,115
2004-10-05	2,065	2,120	2,065	2,120	91,000	2,120
2004-10-04	2,055	2,070	2,020	2,055	81,000	2,055
2004-10-01	1,992	2,045	1,992	2,045	90,000	2,045
2004-09-30	2,060	2,060	1,999	2,000	84,000	2,000
2004-09-29	2,070	2,070	2,035	2,040	33,000	2,040
2004-09-28	2,035	2,035	2,000	2,030	50,000	2,030
2004-09-27	2,015	2,040	1,995	2,040	46,000	2,040
2004-09-24	2,030	2,030	1,998	2,025	72,000	2,025
2004-09-22	2,040	2,045	2,010	2,040	67,000	2,040
2004-09-21	2,115	2,115	2,030	2,040	127,000	2,040
2004-09-17	2,130	2,130	2,100	2,105	84,000	2,105
2004-09-16	2,080	2,130	2,080	2,120	77,000	2,120
2004-09-15	2,065	2,090	2,065	2,080	54,000	2,080
2004-09-14	2,095	2,100	2,080	2,100	42,000	2,100
2004-09-13	2,075	2,110	2,060	2,070	69,000	2,070
2004-09-10	2,085	2,105	2,075	2,090	120,000	2,090
2004-09-09	2,090	2,115	2,085	2,085	44,000	2,085
2004-09-08	2,075	2,125	2,075	2,120	82,000	2,120
2004-09-07	2,105	2,105	2,075	2,095	57,000	2,095
2004-09-06	2,095	2,120	2,085	2,120	43,000	2,120
2004-09-03	2,110	2,120	2,085	2,085	41,000	2,085
2004-09-02	2,120	2,145	2,095	2,120	92,000	2,120
2004-09-01	2,085	2,115	2,085	2,095	69,000	2,095
2004-08-31	2,075	2,115	2,075	2,090	76,000	2,090
2004-08-30	2,085	2,105	2,050	2,100	70,000	2,100
2004-08-27	2,075	2,115	2,075	2,100	61,000	2,100
2004-08-26	2,110	2,130	2,075	2,075	57,000	2,075
2004-08-25	2,095	2,120	2,080	2,120	62,000	2,120
2004-08-24	2,115	2,115	2,065	2,080	46,000	2,080
2004-08-23	2,090	2,100	2,065	2,075	136,000	2,075
2004-08-20	2,060	2,095	2,055	2,070	91,000	2,070
2004-08-19	2,085	2,085	2,010	2,060	124,000	2,060
2004-08-18	2,070	2,075	2,040	2,065	46,000	2,065
2004-08-17	2,065	2,075	2,050	2,070	48,000	2,070
2004-08-16	2,100	2,100	2,020	2,065	111,000	2,065
2004-08-13	2,130	2,130	2,080	2,120	218,000	2,120
2004-08-12	2,185	2,225	2,165	2,170	125,000	2,170
2004-08-11	2,195	2,195	2,145	2,155	133,000	2,155
2004-08-10	2,160	2,210	2,150	2,155	155,000	2,155
2004-08-09	2,165	2,165	2,135	2,155	114,000	2,155
2004-08-06	2,155	2,170	2,155	2,160	119,000	2,160
2004-08-05	2,210	2,230	2,170	2,195	352,000	2,195
2004-08-04	2,270	2,300	2,265	2,280	116,000	2,280
2004-08-03	2,290	2,290	2,220	2,240	175,000	2,240
2004-08-02	2,355	2,355	2,275	2,275	141,000	2,275
2004-07-30	2,285	2,330	2,285	2,315	181,000	2,315
2004-07-29	2,395	2,395	2,245	2,290	418,000	2,290
2004-07-28	2,430	2,430	2,390	2,420	47,000	2,420
2004-07-27	2,455	2,470	2,425	2,430	82,000	2,430
2004-07-26	2,460	2,465	2,430	2,430	43,000	2,430
2004-07-23	2,470	2,470	2,435	2,460	136,000	2,460
2004-07-22	2,375	2,445	2,375	2,435	78,000	2,435
2004-07-21	2,395	2,420	2,370	2,415	83,000	2,415
2004-07-20	2,365	2,375	2,350	2,355	75,000	2,355
2004-07-16	2,410	2,415	2,370	2,375	81,000	2,375
2004-07-15	2,450	2,450	2,405	2,410	71,000	2,410
2004-07-14	2,415	2,450	2,395	2,415	50,000	2,415
2004-07-13	2,445	2,460	2,425	2,455	44,000	2,455
2004-07-12	2,410	2,455	2,400	2,450	34,000	2,450
2004-07-09	2,400	2,450	2,370	2,450	73,000	2,450
2004-07-08	2,435	2,440	2,390	2,400	73,000	2,400
2004-07-07	2,435	2,470	2,430	2,450	81,000	2,450
2004-07-06	2,435	2,470	2,430	2,430	52,000	2,430
2004-07-05	2,435	2,455	2,435	2,440	47,000	2,440
2004-07-02	2,520	2,520	2,470	2,475	130,000	2,475
2004-07-01	2,495	2,525	2,490	2,515	153,000	2,515
2004-06-30	2,440	2,465	2,390	2,455	54,000	2,455
2004-06-29	2,405	2,445	2,370	2,445	64,000	2,445
2004-06-28	2,445	2,480	2,440	2,480	165,000	2,480
2004-06-25	2,430	2,450	2,425	2,435	109,000	2,435
2004-06-24	2,425	2,440	2,380	2,435	106,000	2,435
2004-06-23	2,415	2,440	2,410	2,425	40,000	2,425
2004-06-22	2,410	2,435	2,405	2,405	81,000	2,405
2004-06-21	2,440	2,445	2,410	2,420	84,000	2,420
2004-06-18	2,400	2,400	2,355	2,365	54,000	2,365
2004-06-17	2,410	2,445	2,375	2,425	259,000	2,425
2004-06-16	2,300	2,385	2,300	2,385	147,000	2,385
2004-06-15	2,305	2,305	2,225	2,235	171,000	2,235
2004-06-14	2,345	2,345	2,290	2,310	61,000	2,310
2004-06-11	2,335	2,360	2,305	2,350	180,000	2,350
2004-06-10	2,290	2,340	2,285	2,335	256,000	2,335
2004-06-09	2,320	2,345	2,275	2,275	117,000	2,275
2004-06-08	2,350	2,350	2,280	2,285	73,000	2,285
2004-06-07	2,350	2,365	2,310	2,330	101,000	2,330
2004-06-04	2,310	2,360	2,310	2,345	44,000	2,345
2004-06-03	2,340	2,375	2,300	2,345	65,000	2,345
2004-06-02	2,400	2,400	2,365	2,370	71,000	2,370
2004-06-01	2,390	2,390	2,370	2,380	87,000	2,380
2004-05-31	2,375	2,390	2,350	2,390	79,000	2,390
2004-05-28	2,330	2,360	2,330	2,360	139,000	2,360
2004-05-27	2,365	2,365	2,320	2,330	105,000	2,330
2004-05-26	2,375	2,380	2,360	2,365	230,000	2,365
2004-05-25	2,370	2,380	2,335	2,350	137,000	2,350
2004-05-24	2,320	2,390	2,320	2,345	271,000	2,345
2004-05-21	2,290	2,300	2,270	2,300	153,000	2,300
2004-05-20	2,290	2,295	2,270	2,295	118,000	2,295
2004-05-19	2,200	2,280	2,195	2,255	167,000	2,255
2004-05-18	2,270	2,270	2,190	2,195	130,000	2,195
2004-05-17	2,185	2,295	2,185	2,230	122,000	2,230
2004-05-14	2,190	2,270	2,190	2,235	78,000	2,235
2004-05-13	2,245	2,245	2,185	2,190	74,000	2,190
2004-05-12	2,290	2,290	2,200	2,270	375,000	2,270
2004-05-11	2,315	2,325	2,280	2,320	100,000	2,320
2004-05-10	2,370	2,430	2,330	2,335	87,000	2,335
2004-05-07	2,420	2,430	2,395	2,405	69,000	2,405
2004-05-06	2,500	2,515	2,460	2,460	114,000	2,460
2004-04-30	2,500	2,500	2,450	2,485	120,000	2,485
2004-04-28	2,480	2,510	2,475	2,485	105,000	2,485
2004-04-27	2,470	2,480	2,460	2,475	77,000	2,475
2004-04-26	2,425	2,485	2,415	2,430	97,000	2,430
2004-04-23	2,450	2,465	2,425	2,440	100,000	2,440
2004-04-22	2,425	2,450	2,415	2,435	43,000	2,435
2004-04-21	2,425	2,425	2,400	2,415	37,000	2,415
2004-04-20	2,400	2,450	2,400	2,425	60,000	2,425
2004-04-19	2,360	2,420	2,340	2,390	156,000	2,390
2004-04-16	2,340	2,415	2,340	2,400	84,000	2,400
2004-04-15	2,385	2,385	2,320	2,340	78,000	2,340
2004-04-14	2,385	2,385	2,370	2,380	46,000	2,380
2004-04-13	2,385	2,405	2,380	2,395	229,000	2,395
2004-04-12	2,290	2,315	2,290	2,305	43,000	2,305
2004-04-09	2,285	2,300	2,275	2,290	146,000	2,290
2004-04-08	2,225	2,265	2,225	2,245	41,000	2,245
2004-04-07	2,240	2,270	2,240	2,250	118,000	2,250
2004-04-06	2,300	2,300	2,235	2,280	167,000	2,280
2004-04-05	2,290	2,310	2,275	2,295	162,000	2,295
2004-04-02	2,245	2,290	2,245	2,275	77,000	2,275
2004-04-01	2,260	2,260	2,220	2,220	69,000	2,220
2004-03-31	2,280	2,280	2,225	2,260	75,000	2,260
2004-03-30	2,270	2,300	2,250	2,275	73,000	2,275
2004-03-29	2,270	2,270	2,240	2,250	30,000	2,250
2004-03-26	2,270	2,270	2,215	2,235	70,000	2,235
2004-03-25	2,210	2,265	2,205	2,245	113,000	2,245
2004-03-24	2,190	2,230	2,185	2,195	95,000	2,195
2004-03-23	2,230	2,230	2,170	2,230	53,000	2,230
2004-03-22	2,210	2,230	2,200	2,215	107,000	2,215
2004-03-19	2,205	2,220	2,195	2,210	111,000	2,210
2004-03-18	2,170	2,225	2,170	2,210	160,000	2,210
2004-03-17	2,220	2,220	2,180	2,195	90,000	2,195
2004-03-16	2,190	2,220	2,185	2,195	65,000	2,195
2004-03-15	2,185	2,210	2,185	2,200	84,000	2,200
2004-03-12	2,185	2,225	2,180	2,215	227,000	2,215
2004-03-11	2,145	2,195	2,145	2,185	67,000	2,185
2004-03-10	2,170	2,190	2,100	2,105	228,000	2,105
2004-03-09	2,230	2,230	2,190	2,205	109,000	2,205
2004-03-08	2,185	2,240	2,185	2,235	104,000	2,235
2004-03-05	2,150	2,235	2,150	2,225	130,000	2,225
2004-03-04	2,220	2,230	2,170	2,190	90,000	2,190
2004-03-03	2,200	2,200	2,180	2,180	70,000	2,180
2004-03-02	2,250	2,250	2,195	2,200	126,000	2,200
2004-03-01	2,150	2,195	2,140	2,195	181,000	2,195
2004-02-27	2,130	2,140	2,095	2,105	56,000	2,105
2004-02-26	2,130	2,135	2,090	2,125	117,000	2,125
2004-02-25	2,100	2,150	2,100	2,130	58,000	2,130
2004-02-24	2,110	2,120	2,070	2,080	56,000	2,080
2004-02-23	2,075	2,150	2,075	2,095	96,000	2,095
2004-02-20	2,125	2,125	2,095	2,110	67,000	2,110
2004-02-19	2,070	2,140	2,070	2,105	120,000	2,105
2004-02-18	2,075	2,090	2,060	2,065	80,000	2,065
2004-02-17	2,050	2,080	2,045	2,070	109,000	2,070
2004-02-16	2,030	2,060	2,030	2,050	89,000	2,050
2004-02-13	2,060	2,070	2,000	2,030	181,000	2,030
2004-02-12	2,035	2,060	2,035	2,060	147,000	2,060
2004-02-10	2,000	2,020	1,998	2,020	119,000	2,020
2004-02-09	1,985	2,015	1,985	2,005	91,000	2,005
2004-02-06	1,974	2,005	1,960	1,990	108,000	1,990
2004-02-05	2,005	2,025	1,974	1,977	103,000	1,977
2004-02-04	2,035	2,075	2,035	2,035	178,000	2,035
2004-02-03	1,991	2,045	1,980	2,030	237,000	2,030
2004-02-02	1,964	1,984	1,955	1,982	79,000	1,982
2004-01-30	1,933	1,979	1,930	1,963	194,000	1,963
2004-01-29	1,896	1,945	1,878	1,909	120,000	1,909
2004-01-28	1,870	1,930	1,870	1,926	306,000	1,926
2004-01-27	1,897	1,900	1,879	1,882	105,000	1,882
2004-01-26	1,891	1,897	1,877	1,897	58,000	1,897
2004-01-23	1,900	1,909	1,890	1,891	108,000	1,891
2004-01-22	1,907	1,907	1,873	1,890	90,000	1,890
2004-01-21	1,910	1,919	1,891	1,908	59,000	1,908
2004-01-20	1,893	1,950	1,862	1,912	141,000	1,912
2004-01-19	1,881	1,900	1,880	1,892	56,000	1,892
2004-01-16	1,870	1,880	1,859	1,870	78,000	1,870
2004-01-15	1,875	1,892	1,860	1,870	61,000	1,870
2004-01-14	1,899	1,906	1,846	1,878	179,000	1,878
2004-01-13	1,924	1,924	1,899	1,905	130,000	1,905
2004-01-09	1,945	1,945	1,913	1,924	100,000	1,924
2004-01-08	1,966	1,966	1,935	1,946	45,000	1,946
2004-01-07	1,990	1,990	1,955	1,966	65,000	1,966
2004-01-06	1,981	1,995	1,980	1,994	107,000	1,994
2004-01-05	1,977	1,981	1,952	1,981	32,000	1,981

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