4547 キッセイ薬品工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,170	2,190	2,120	2,120	133,000	2,120
2005-12-29	2,215	2,215	2,165	2,165	83,000	2,165
2005-12-28	2,200	2,215	2,190	2,210	176,000	2,210
2005-12-27	2,175	2,200	2,170	2,185	148,000	2,185
2005-12-26	2,130	2,165	2,130	2,155	166,000	2,155
2005-12-22	2,160	2,160	2,120	2,120	121,000	2,120
2005-12-21	2,080	2,135	2,080	2,130	107,000	2,130
2005-12-20	2,095	2,095	2,070	2,080	197,000	2,080
2005-12-19	2,100	2,120	2,065	2,065	149,000	2,065
2005-12-16	2,110	2,110	2,085	2,100	177,000	2,100
2005-12-15	2,125	2,140	2,115	2,115	155,000	2,115
2005-12-14	2,150	2,165	2,120	2,120	204,000	2,120
2005-12-13	2,135	2,150	2,130	2,145	119,000	2,145
2005-12-12	2,110	2,145	2,110	2,125	183,000	2,125
2005-12-09	2,115	2,130	2,105	2,110	168,000	2,110
2005-12-08	2,150	2,160	2,130	2,130	89,000	2,130
2005-12-07	2,175	2,195	2,150	2,150	150,000	2,150
2005-12-06	2,195	2,250	2,160	2,195	314,000	2,195
2005-12-05	2,225	2,280	2,205	2,205	213,000	2,205
2005-12-02	2,320	2,320	2,245	2,255	135,000	2,255
2005-12-01	2,285	2,310	2,215	2,305	407,000	2,305
2005-11-30	2,250	2,300	2,245	2,285	205,000	2,285
2005-11-29	2,190	2,225	2,170	2,225	174,000	2,225
2005-11-28	2,105	2,170	2,100	2,170	228,000	2,170
2005-11-25	2,105	2,110	2,080	2,095	127,000	2,095
2005-11-24	2,140	2,140	2,095	2,095	101,000	2,095
2005-11-22	2,150	2,155	2,130	2,140	170,000	2,140
2005-11-21	2,160	2,165	2,135	2,150	109,000	2,150
2005-11-18	2,190	2,190	2,120	2,130	165,000	2,130
2005-11-17	2,125	2,150	2,125	2,150	143,000	2,150
2005-11-16	2,100	2,145	2,100	2,125	79,000	2,125
2005-11-15	2,135	2,150	2,095	2,135	246,000	2,135
2005-11-14	2,195	2,195	2,130	2,145	210,000	2,145
2005-11-11	2,225	2,225	2,185	2,190	114,000	2,190
2005-11-10	2,200	2,230	2,165	2,205	144,000	2,205
2005-11-09	2,215	2,265	2,200	2,215	141,000	2,215
2005-11-08	2,195	2,220	2,180	2,220	127,000	2,220
2005-11-07	2,195	2,200	2,175	2,190	105,000	2,190
2005-11-04	2,225	2,245	2,190	2,200	138,000	2,200
2005-11-02	2,325	2,325	2,205	2,220	166,000	2,220
2005-11-01	2,270	2,270	2,235	2,255	41,000	2,255
2005-10-31	2,270	2,315	2,210	2,275	82,000	2,275
2005-10-28	2,195	2,235	2,180	2,220	101,000	2,220
2005-10-27	2,215	2,240	2,200	2,225	76,000	2,225
2005-10-26	2,225	2,225	2,190	2,200	72,000	2,200
2005-10-25	2,200	2,230	2,195	2,220	220,000	2,220
2005-10-24	2,200	2,210	2,185	2,185	88,000	2,185
2005-10-21	2,190	2,255	2,190	2,235	86,000	2,235
2005-10-20	2,260	2,260	2,220	2,230	69,000	2,230
2005-10-19	2,220	2,260	2,220	2,250	105,000	2,250
2005-10-18	2,270	2,270	2,220	2,220	150,000	2,220
2005-10-17	2,200	2,265	2,200	2,265	179,000	2,265
2005-10-14	2,250	2,255	2,160	2,235	183,000	2,235
2005-10-13	2,290	2,290	2,245	2,290	144,000	2,290
2005-10-12	2,305	2,305	2,220	2,290	203,000	2,290
2005-10-11	2,225	2,320	2,170	2,300	244,000	2,300
2005-10-07	2,190	2,220	2,160	2,190	108,000	2,190
2005-10-06	2,225	2,260	2,200	2,200	104,000	2,200
2005-10-05	2,250	2,280	2,235	2,240	149,000	2,240
2005-10-04	2,230	2,305	2,230	2,255	151,000	2,255
2005-10-03	2,260	2,270	2,220	2,225	120,000	2,225
2005-09-30	2,260	2,285	2,240	2,255	181,000	2,255
2005-09-29	2,330	2,345	2,260	2,260	332,000	2,260
2005-09-28	2,355	2,385	2,300	2,370	183,000	2,370
2005-09-27	2,485	2,485	2,410	2,435	201,000	2,435
2005-09-26	2,295	2,500	2,295	2,495	241,000	2,495
2005-09-22	2,300	2,310	2,285	2,290	113,000	2,290
2005-09-21	2,215	2,290	2,215	2,260	72,000	2,260
2005-09-20	2,230	2,275	2,205	2,255	129,000	2,255
2005-09-16	2,215	2,245	2,170	2,215	97,000	2,215
2005-09-15	2,200	2,225	2,185	2,210	209,000	2,210
2005-09-14	2,220	2,260	2,220	2,235	33,000	2,235
2005-09-13	2,260	2,260	2,240	2,245	58,000	2,245
2005-09-12	2,215	2,255	2,210	2,255	68,000	2,255
2005-09-09	2,230	2,235	2,220	2,225	171,000	2,225
2005-09-08	2,245	2,260	2,230	2,245	79,000	2,245
2005-09-07	2,220	2,255	2,220	2,245	105,000	2,245
2005-09-06	2,240	2,250	2,220	2,220	128,000	2,220
2005-09-05	2,190	2,235	2,185	2,235	176,000	2,235
2005-09-02	2,175	2,190	2,160	2,170	100,000	2,170
2005-09-01	2,155	2,175	2,150	2,175	74,000	2,175
2005-08-31	2,135	2,160	2,130	2,150	78,000	2,150
2005-08-30	2,110	2,135	2,110	2,135	66,000	2,135
2005-08-29	2,110	2,110	2,100	2,100	83,000	2,100
2005-08-26	2,110	2,115	2,095	2,100	90,000	2,100
2005-08-25	2,130	2,145	2,085	2,110	153,000	2,110
2005-08-24	2,145	2,145	2,110	2,110	49,000	2,110
2005-08-23	2,145	2,145	2,130	2,130	77,000	2,130
2005-08-22	2,145	2,145	2,135	2,140	105,000	2,140
2005-08-19	2,150	2,160	2,125	2,145	178,000	2,145
2005-08-18	2,120	2,120	2,100	2,100	29,000	2,100
2005-08-17	2,145	2,145	2,105	2,115	45,000	2,115
2005-08-16	2,130	2,130	2,105	2,120	72,000	2,120
2005-08-15	2,135	2,145	2,125	2,135	54,000	2,135
2005-08-12	2,120	2,135	2,120	2,120	92,000	2,120
2005-08-11	2,115	2,120	2,090	2,110	53,000	2,110
2005-08-10	2,090	2,115	2,085	2,110	69,000	2,110
2005-08-09	2,080	2,080	2,070	2,070	87,000	2,070
2005-08-08	2,055	2,080	2,040	2,080	78,000	2,080
2005-08-05	2,095	2,095	2,050	2,055	66,000	2,055
2005-08-04	2,050	2,090	2,050	2,090	135,000	2,090
2005-08-03	2,070	2,085	2,045	2,045	93,000	2,045
2005-08-02	2,110	2,110	2,055	2,070	171,000	2,070
2005-08-01	2,120	2,150	2,110	2,110	34,000	2,110
2005-07-29	2,120	2,125	2,115	2,125	50,000	2,125
2005-07-28	2,140	2,140	2,130	2,135	23,000	2,135
2005-07-27	2,105	2,135	2,105	2,130	58,000	2,130
2005-07-26	2,135	2,145	2,120	2,145	99,000	2,145
2005-07-25	2,130	2,145	2,115	2,130	150,000	2,130
2005-07-22	2,110	2,115	2,095	2,105	52,000	2,105
2005-07-21	2,100	2,105	2,095	2,100	102,000	2,100
2005-07-20	2,105	2,110	2,085	2,105	101,000	2,105
2005-07-19	2,100	2,115	2,095	2,100	105,000	2,100
2005-07-15	2,140	2,140	2,105	2,110	55,000	2,110
2005-07-14	2,100	2,145	2,100	2,125	75,000	2,125
2005-07-13	2,100	2,120	2,090	2,115	88,000	2,115
2005-07-12	2,105	2,115	2,090	2,100	56,000	2,100
2005-07-11	2,130	2,130	2,085	2,100	179,000	2,100
2005-07-08	2,085	2,135	2,065	2,130	163,000	2,130
2005-07-07	2,090	2,110	2,085	2,090	179,000	2,090
2005-07-06	2,125	2,135	2,095	2,095	114,000	2,095
2005-07-05	2,160	2,160	2,135	2,135	46,000	2,135
2005-07-04	2,185	2,185	2,170	2,175	48,000	2,175
2005-07-01	2,155	2,175	2,150	2,150	126,000	2,150
2005-06-30	2,150	2,150	2,100	2,135	116,000	2,135
2005-06-29	2,100	2,145	2,100	2,145	133,000	2,145
2005-06-28	2,045	2,105	2,045	2,105	119,000	2,105
2005-06-27	2,065	2,075	2,055	2,060	127,000	2,060
2005-06-24	2,140	2,140	2,075	2,090	171,000	2,090
2005-06-23	2,130	2,135	2,100	2,135	54,000	2,135
2005-06-22	2,110	2,125	2,100	2,125	86,000	2,125
2005-06-21	2,095	2,115	2,080	2,105	57,000	2,105
2005-06-20	2,110	2,110	2,070	2,095	122,000	2,095
2005-06-17	2,110	2,115	2,100	2,105	65,000	2,105
2005-06-16	2,150	2,150	2,120	2,135	114,000	2,135
2005-06-15	2,140	2,150	2,130	2,150	186,000	2,150
2005-06-14	2,095	2,130	2,095	2,130	96,000	2,130
2005-06-13	2,140	2,140	2,120	2,125	92,000	2,125
2005-06-10	2,130	2,140	2,115	2,140	259,000	2,140
2005-06-09	2,055	2,110	2,055	2,100	348,000	2,100
2005-06-08	2,000	2,060	2,000	2,050	295,000	2,050
2005-06-07	2,010	2,010	1,988	1,995	111,000	1,995
2005-06-06	2,010	2,020	2,010	2,010	66,000	2,010
2005-06-03	2,025	2,060	2,000	2,005	113,000	2,005
2005-06-02	2,035	2,050	2,000	2,030	165,000	2,030
2005-06-01	2,040	2,060	2,030	2,055	83,000	2,055
2005-05-31	2,095	2,095	2,065	2,075	82,000	2,075
2005-05-30	2,025	2,090	2,025	2,055	71,000	2,055
2005-05-27	2,025	2,040	2,020	2,035	46,000	2,035
2005-05-26	2,025	2,045	2,025	2,035	50,000	2,035
2005-05-25	2,090	2,090	2,030	2,040	61,000	2,040
2005-05-24	2,075	2,080	2,060	2,060	82,000	2,060
2005-05-23	2,060	2,075	2,055	2,070	100,000	2,070
2005-05-20	2,050	2,075	2,050	2,075	140,000	2,075
2005-05-19	2,040	2,050	2,020	2,035	73,000	2,035
2005-05-18	2,080	2,080	2,030	2,030	53,000	2,030
2005-05-17	2,080	2,120	2,045	2,045	133,000	2,045
2005-05-16	2,110	2,150	2,110	2,125	40,000	2,125
2005-05-13	2,170	2,170	2,125	2,150	64,000	2,150
2005-05-12	2,185	2,205	2,165	2,170	59,000	2,170
2005-05-11	2,190	2,200	2,160	2,195	48,000	2,195
2005-05-10	2,175	2,220	2,160	2,190	80,000	2,190
2005-05-09	2,215	2,230	2,190	2,210	68,000	2,210
2005-05-06	2,215	2,220	2,190	2,215	53,000	2,215
2005-05-02	2,215	2,220	2,180	2,200	83,000	2,200
2005-04-28	2,205	2,210	2,160	2,200	87,000	2,200
2005-04-27	2,160	2,215	2,155	2,210	102,000	2,210
2005-04-26	2,190	2,190	2,125	2,135	69,000	2,135
2005-04-25	2,140	2,180	2,125	2,160	61,000	2,160
2005-04-22	2,115	2,140	2,115	2,135	90,000	2,135
2005-04-21	2,095	2,130	2,085	2,115	92,000	2,115
2005-04-20	2,140	2,140	2,110	2,135	67,000	2,135
2005-04-19	2,120	2,120	2,080	2,105	65,000	2,105
2005-04-18	2,160	2,160	2,075	2,080	100,000	2,080
2005-04-15	2,200	2,200	2,145	2,145	77,000	2,145
2005-04-14	2,195	2,195	2,160	2,180	98,000	2,180
2005-04-13	2,165	2,220	2,160	2,200	137,000	2,200
2005-04-12	2,180	2,180	2,155	2,165	63,000	2,165
2005-04-11	2,185	2,185	2,165	2,175	95,000	2,175
2005-04-08	2,200	2,200	2,160	2,185	159,000	2,185
2005-04-07	2,205	2,205	2,190	2,205	155,000	2,205
2005-04-06	2,230	2,230	2,220	2,220	63,000	2,220
2005-04-05	2,220	2,230	2,205	2,220	78,000	2,220
2005-04-04	2,220	2,240	2,210	2,220	111,000	2,220
2005-04-01	2,200	2,210	2,195	2,210	91,000	2,210
2005-03-31	2,225	2,230	2,190	2,230	178,000	2,230
2005-03-30	2,215	2,235	2,215	2,235	106,000	2,235
2005-03-29	2,220	2,220	2,185	2,210	177,000	2,210
2005-03-28	2,190	2,245	2,175	2,235	148,000	2,235
2005-03-25	2,195	2,215	2,185	2,210	162,000	2,210
2005-03-24	2,135	2,170	2,130	2,160	112,000	2,160
2005-03-23	2,135	2,140	2,100	2,130	121,000	2,130
2005-03-22	2,140	2,155	2,135	2,145	105,000	2,145
2005-03-18	2,105	2,110	2,100	2,110	42,000	2,110
2005-03-17	2,135	2,135	2,095	2,105	77,000	2,105
2005-03-16	2,135	2,140	2,120	2,135	100,000	2,135
2005-03-15	2,125	2,130	2,110	2,130	209,000	2,130
2005-03-14	2,110	2,130	2,100	2,120	241,000	2,120
2005-03-11	2,115	2,115	2,105	2,110	152,000	2,110
2005-03-10	2,110	2,120	2,095	2,095	92,000	2,095
2005-03-09	2,100	2,115	2,085	2,100	81,000	2,100
2005-03-08	2,080	2,130	2,060	2,115	470,000	2,115
2005-03-07	2,085	2,130	2,085	2,100	134,000	2,100
2005-03-04	2,095	2,110	2,090	2,090	116,000	2,090
2005-03-03	2,095	2,110	2,070	2,100	120,000	2,100
2005-03-02	2,080	2,095	2,080	2,090	74,000	2,090
2005-03-01	2,075	2,100	2,075	2,080	61,000	2,080
2005-02-28	2,075	2,090	2,070	2,075	55,000	2,075
2005-02-25	2,095	2,095	2,065	2,070	45,000	2,070
2005-02-24	2,050	2,090	2,050	2,080	71,000	2,080
2005-02-23	2,100	2,105	2,085	2,090	57,000	2,090
2005-02-22	2,110	2,110	2,090	2,105	66,000	2,105
2005-02-21	2,110	2,130	2,090	2,105	88,000	2,105
2005-02-18	2,050	2,095	2,050	2,090	17,000	2,090
2005-02-17	2,065	2,100	2,065	2,090	54,000	2,090
2005-02-16	2,080	2,100	2,080	2,090	45,000	2,090
2005-02-15	2,100	2,105	2,080	2,090	45,000	2,090
2005-02-14	2,075	2,100	2,060	2,095	81,000	2,095
2005-02-10	2,060	2,065	2,045	2,065	84,000	2,065
2005-02-09	2,055	2,075	2,055	2,060	58,000	2,060
2005-02-08	2,100	2,100	2,050	2,080	76,000	2,080
2005-02-07	2,090	2,115	2,085	2,100	147,000	2,100
2005-02-04	2,105	2,130	2,090	2,110	76,000	2,110
2005-02-03	2,125	2,140	2,120	2,130	59,000	2,130
2005-02-02	2,125	2,130	2,115	2,125	56,000	2,125
2005-02-01	2,105	2,115	2,100	2,115	88,000	2,115
2005-01-31	2,085	2,120	2,085	2,100	140,000	2,100
2005-01-28	2,075	2,075	2,055	2,070	60,000	2,070
2005-01-27	2,090	2,090	2,060	2,075	49,000	2,075
2005-01-26	2,055	2,075	2,050	2,075	67,000	2,075
2005-01-25	2,050	2,050	2,035	2,050	62,000	2,050
2005-01-24	2,045	2,055	2,025	2,050	87,000	2,050
2005-01-21	2,070	2,075	2,045	2,050	154,000	2,050
2005-01-20	2,015	2,060	2,010	2,045	214,000	2,045
2005-01-19	1,988	2,020	1,988	2,010	94,000	2,010
2005-01-18	1,999	2,000	1,980	1,981	172,000	1,981
2005-01-17	1,999	2,020	1,999	2,005	97,000	2,005
2005-01-14	2,010	2,010	1,978	1,989	204,000	1,989
2005-01-13	2,040	2,055	2,015	2,020	118,000	2,020
2005-01-12	2,095	2,100	2,045	2,045	111,000	2,045
2005-01-11	2,125	2,135	2,100	2,115	69,000	2,115
2005-01-07	2,115	2,140	2,105	2,130	106,000	2,130
2005-01-06	2,100	2,120	2,085	2,115	84,000	2,115
2005-01-05	2,175	2,175	2,100	2,110	89,000	2,110
2005-01-04	2,150	2,170	2,130	2,170	23,000	2,170

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