4547 キッセイ薬品工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,010	2,030	2,010	2,020	45,000	2,020
2006-12-28	2,020	2,030	2,015	2,015	58,000	2,015
2006-12-27	2,020	2,040	2,015	2,035	59,000	2,035
2006-12-26	2,020	2,030	2,015	2,030	83,000	2,030
2006-12-25	2,040	2,060	2,020	2,025	109,000	2,025
2006-12-22	2,020	2,025	2,010	2,015	68,000	2,015
2006-12-21	2,005	2,020	2,005	2,020	95,000	2,020
2006-12-20	2,040	2,040	2,030	2,035	38,000	2,035
2006-12-19	1,996	2,035	1,984	2,035	299,000	2,035
2006-12-18	2,010	2,020	2,005	2,020	54,000	2,020
2006-12-15	2,030	2,030	2,010	2,020	157,000	2,020
2006-12-14	2,030	2,040	2,025	2,025	190,000	2,025
2006-12-13	1,999	2,040	1,996	2,020	234,000	2,020
2006-12-12	1,926	1,957	1,926	1,950	212,000	1,950
2006-12-11	1,917	1,931	1,911	1,926	53,000	1,926
2006-12-08	1,929	1,940	1,909	1,915	236,000	1,915
2006-12-07	1,918	1,944	1,913	1,920	180,000	1,920
2006-12-06	1,890	1,919	1,880	1,919	357,000	1,919
2006-12-05	1,920	1,930	1,889	1,890	327,000	1,890
2006-12-04	1,947	1,947	1,910	1,919	93,000	1,919
2006-12-01	1,987	1,987	1,922	1,944	126,000	1,944
2006-11-30	1,919	1,928	1,910	1,927	116,000	1,927
2006-11-29	1,909	1,923	1,896	1,920	96,000	1,920
2006-11-28	1,900	1,917	1,883	1,915	147,000	1,915
2006-11-27	1,880	1,933	1,880	1,920	118,000	1,920
2006-11-24	1,894	1,895	1,873	1,875	89,000	1,875
2006-11-22	1,870	1,879	1,855	1,872	147,000	1,872
2006-11-21	1,893	1,898	1,870	1,886	168,000	1,886
2006-11-20	1,926	1,955	1,892	1,909	136,000	1,909
2006-11-17	1,947	1,956	1,931	1,956	175,000	1,956
2006-11-16	1,966	1,972	1,938	1,939	204,000	1,939
2006-11-15	2,000	2,000	1,967	1,971	277,000	1,971
2006-11-14	2,015	2,020	2,000	2,010	448,000	2,010
2006-11-13	2,040	2,070	2,035	2,050	86,000	2,050
2006-11-10	2,085	2,085	2,050	2,080	150,000	2,080
2006-11-09	2,030	2,085	2,030	2,070	206,000	2,070
2006-11-08	2,040	2,040	2,025	2,025	45,000	2,025
2006-11-07	2,020	2,045	2,015	2,040	158,000	2,040
2006-11-06	2,015	2,015	2,000	2,010	111,000	2,010
2006-11-02	2,045	2,045	2,025	2,045	66,000	2,045
2006-11-01	2,050	2,050	2,030	2,050	75,000	2,050
2006-10-31	2,045	2,055	2,020	2,045	127,000	2,045
2006-10-30	2,030	2,040	2,020	2,040	75,000	2,040
2006-10-27	2,040	2,040	2,025	2,030	45,000	2,030
2006-10-26	2,060	2,060	2,030	2,030	76,000	2,030
2006-10-25	2,055	2,055	2,045	2,055	41,000	2,055
2006-10-24	2,045	2,055	2,035	2,045	79,000	2,045
2006-10-23	2,010	2,050	2,010	2,035	43,000	2,035
2006-10-20	2,010	2,015	2,005	2,010	75,000	2,010
2006-10-19	2,010	2,020	2,000	2,010	87,000	2,010
2006-10-18	2,030	2,030	2,005	2,020	51,000	2,020
2006-10-17	2,015	2,040	2,010	2,030	78,000	2,030
2006-10-16	2,010	2,010	2,000	2,010	70,000	2,010
2006-10-13	2,015	2,015	1,999	2,005	74,000	2,005
2006-10-12	2,000	2,010	1,993	2,000	134,000	2,000
2006-10-11	2,015	2,020	2,010	2,010	114,000	2,010
2006-10-10	2,025	2,045	2,020	2,025	130,000	2,025
2006-10-06	2,085	2,085	2,040	2,050	65,000	2,050
2006-10-05	2,065	2,090	2,050	2,085	59,000	2,085
2006-10-04	2,055	2,070	2,045	2,050	56,000	2,050
2006-10-03	2,050	2,065	2,040	2,060	78,000	2,060
2006-10-02	2,040	2,040	2,030	2,040	64,000	2,040
2006-09-29	2,025	2,040	2,020	2,035	79,000	2,035
2006-09-28	2,045	2,050	2,025	2,045	60,000	2,045
2006-09-27	2,025	2,045	2,025	2,045	73,000	2,045
2006-09-26	2,000	2,025	2,000	2,015	81,000	2,015
2006-09-25	2,005	2,020	2,000	2,020	57,000	2,020
2006-09-22	2,030	2,035	1,997	2,010	237,000	2,010
2006-09-21	2,065	2,065	2,040	2,045	93,000	2,045
2006-09-20	2,040	2,065	2,035	2,060	190,000	2,060
2006-09-19	2,050	2,065	2,030	2,035	105,000	2,035
2006-09-15	2,040	2,050	2,035	2,045	70,000	2,045
2006-09-14	2,025	2,045	2,025	2,040	67,000	2,040
2006-09-13	2,040	2,040	2,030	2,030	108,000	2,030
2006-09-12	2,055	2,060	2,025	2,035	247,000	2,035
2006-09-11	2,040	2,055	2,040	2,040	141,000	2,040
2006-09-08	2,035	2,050	2,030	2,045	283,000	2,045
2006-09-07	2,040	2,050	2,030	2,030	96,000	2,030
2006-09-06	2,045	2,055	2,040	2,045	96,000	2,045
2006-09-05	2,045	2,050	2,035	2,045	68,000	2,045
2006-09-04	2,050	2,060	2,045	2,045	36,000	2,045
2006-09-01	2,050	2,050	2,030	2,030	71,000	2,030
2006-08-31	2,060	2,060	2,045	2,050	58,000	2,050
2006-08-30	2,040	2,080	2,040	2,060	145,000	2,060
2006-08-29	2,025	2,040	2,010	2,035	117,000	2,035
2006-08-28	2,025	2,040	2,025	2,025	50,000	2,025
2006-08-25	2,030	2,045	2,015	2,025	99,000	2,025
2006-08-24	2,050	2,050	2,025	2,030	61,000	2,030
2006-08-23	2,050	2,060	2,045	2,055	53,000	2,055
2006-08-22	2,040	2,050	2,035	2,045	52,000	2,045
2006-08-21	2,030	2,045	2,025	2,035	63,000	2,035
2006-08-18	2,015	2,030	2,005	2,030	128,000	2,030
2006-08-17	2,000	2,010	1,995	1,999	148,000	1,999
2006-08-16	2,005	2,015	2,000	2,005	82,000	2,005
2006-08-15	2,015	2,015	2,005	2,010	85,000	2,010
2006-08-14	2,015	2,015	2,000	2,005	67,000	2,005
2006-08-11	2,010	2,020	2,005	2,015	112,000	2,015
2006-08-10	2,050	2,050	2,010	2,010	110,000	2,010
2006-08-09	2,040	2,065	2,040	2,050	139,000	2,050
2006-08-08	2,035	2,075	2,020	2,065	137,000	2,065
2006-08-07	2,060	2,075	2,025	2,025	97,000	2,025
2006-08-04	2,105	2,105	2,055	2,055	119,000	2,055
2006-08-03	2,095	2,100	2,075	2,100	183,000	2,100
2006-08-02	2,055	2,115	2,040	2,110	262,000	2,110
2006-08-01	2,040	2,065	2,010	2,025	78,000	2,025
2006-07-31	2,060	2,070	2,035	2,035	91,000	2,035
2006-07-28	2,075	2,075	2,045	2,050	77,000	2,050
2006-07-27	2,050	2,070	2,045	2,070	85,000	2,070
2006-07-26	2,055	2,065	2,040	2,055	46,000	2,055
2006-07-25	2,100	2,100	2,040	2,060	80,000	2,060
2006-07-24	2,015	2,045	2,015	2,040	38,000	2,040
2006-07-21	2,000	2,060	2,000	2,020	99,000	2,020
2006-07-20	2,080	2,085	2,025	2,030	129,000	2,030
2006-07-19	2,115	2,115	2,040	2,040	85,000	2,040
2006-07-18	2,060	2,135	2,050	2,080	168,000	2,080
2006-07-14	2,140	2,140	2,065	2,100	69,000	2,100
2006-07-13	2,140	2,155	2,100	2,135	82,000	2,135
2006-07-12	2,140	2,145	2,110	2,140	77,000	2,140
2006-07-11	2,140	2,165	2,125	2,150	71,000	2,150
2006-07-10	2,095	2,150	2,090	2,140	110,000	2,140
2006-07-07	2,140	2,160	2,125	2,130	89,000	2,130
2006-07-06	2,115	2,150	2,095	2,130	91,000	2,130
2006-07-05	2,085	2,110	2,080	2,110	80,000	2,110
2006-07-04	2,105	2,105	2,075	2,085	46,000	2,085
2006-07-03	2,120	2,120	2,090	2,100	115,000	2,100
2006-06-30	2,115	2,130	2,100	2,115	65,000	2,115
2006-06-29	2,050	2,110	2,050	2,100	64,000	2,100
2006-06-28	2,075	2,105	2,075	2,090	115,000	2,090
2006-06-27	2,120	2,140	2,115	2,140	90,000	2,140
2006-06-26	2,070	2,105	2,065	2,095	56,000	2,095
2006-06-23	2,100	2,115	2,095	2,110	124,000	2,110
2006-06-22	2,035	2,120	2,035	2,095	143,000	2,095
2006-06-21	2,025	2,025	1,991	2,015	57,000	2,015
2006-06-20	1,986	2,025	1,978	2,025	173,000	2,025
2006-06-19	1,980	2,035	1,979	1,992	264,000	1,992
2006-06-16	2,010	2,040	1,983	2,010	118,000	2,010
2006-06-15	2,000	2,000	1,967	1,980	112,000	1,980
2006-06-14	2,000	2,020	1,985	2,000	124,000	2,000
2006-06-13	2,055	2,070	2,005	2,010	187,000	2,010
2006-06-12	2,010	2,055	2,010	2,055	113,000	2,055
2006-06-09	2,005	2,040	1,980	2,025	233,000	2,025
2006-06-08	2,060	2,060	1,999	2,015	254,000	2,015
2006-06-07	2,035	2,080	2,035	2,055	100,000	2,055
2006-06-06	2,070	2,070	2,025	2,040	81,000	2,040
2006-06-05	2,040	2,090	2,040	2,075	104,000	2,075
2006-06-02	2,055	2,090	2,020	2,050	170,000	2,050
2006-06-01	2,090	2,125	2,045	2,050	179,000	2,050
2006-05-31	2,115	2,115	2,055	2,055	306,000	2,055
2006-05-30	2,145	2,160	2,115	2,125	131,000	2,125
2006-05-29	2,130	2,180	2,125	2,135	292,000	2,135
2006-05-26	2,065	2,070	2,035	2,060	247,000	2,060
2006-05-25	2,075	2,075	2,035	2,060	225,000	2,060
2006-05-24	2,065	2,065	2,000	2,035	345,000	2,035
2006-05-23	1,959	2,075	1,958	2,065	635,000	2,065
2006-05-22	1,941	1,960	1,926	1,929	318,000	1,929
2006-05-19	1,963	1,964	1,932	1,939	518,000	1,939
2006-05-18	2,000	2,000	1,963	1,977	383,000	1,977
2006-05-17	2,005	2,015	1,998	2,010	325,000	2,010
2006-05-16	2,070	2,090	2,000	2,020	455,000	2,020
2006-05-15	2,105	2,125	2,100	2,110	224,000	2,110
2006-05-12	2,150	2,180	2,125	2,145	247,000	2,145
2006-05-11	2,170	2,200	2,140	2,160	146,000	2,160
2006-05-10	2,230	2,245	2,200	2,210	298,000	2,210
2006-05-09	2,225	2,250	2,220	2,235	164,000	2,235
2006-05-08	2,185	2,225	2,185	2,210	79,000	2,210
2006-05-02	2,175	2,205	2,170	2,190	114,000	2,190
2006-05-01	2,215	2,215	2,165	2,165	42,000	2,165
2006-04-28	2,200	2,210	2,190	2,210	171,000	2,210
2006-04-27	2,180	2,210	2,180	2,200	137,000	2,200
2006-04-26	2,205	2,205	2,190	2,195	74,000	2,195
2006-04-25	2,215	2,215	2,200	2,210	108,000	2,210
2006-04-24	2,225	2,230	2,200	2,210	91,000	2,210
2006-04-21	2,210	2,225	2,200	2,225	73,000	2,225
2006-04-20	2,220	2,225	2,200	2,210	104,000	2,210
2006-04-19	2,190	2,220	2,180	2,200	116,000	2,200
2006-04-18	2,135	2,230	2,120	2,205	346,000	2,205
2006-04-17	2,150	2,150	2,125	2,130	49,000	2,130
2006-04-14	2,155	2,155	2,125	2,135	93,000	2,135
2006-04-13	2,145	2,145	2,105	2,120	55,000	2,120
2006-04-12	2,145	2,175	2,145	2,160	277,000	2,160
2006-04-11	2,120	2,130	2,120	2,125	82,000	2,125
2006-04-10	2,100	2,120	2,100	2,115	126,000	2,115
2006-04-07	2,095	2,100	2,085	2,100	68,000	2,100
2006-04-06	2,070	2,100	2,070	2,090	192,000	2,090
2006-04-05	2,080	2,110	2,055	2,070	240,000	2,070
2006-04-04	2,110	2,110	2,085	2,095	216,000	2,095
2006-04-03	2,120	2,145	2,100	2,105	275,000	2,105
2006-03-31	2,160	2,195	2,160	2,175	175,000	2,175
2006-03-30	2,160	2,175	2,135	2,135	87,000	2,135
2006-03-29	2,135	2,165	2,130	2,160	128,000	2,160
2006-03-28	2,155	2,155	2,120	2,135	62,000	2,135
2006-03-27	2,170	2,180	2,150	2,165	83,000	2,165
2006-03-24	2,160	2,175	2,155	2,155	149,000	2,155
2006-03-23	2,135	2,150	2,130	2,130	142,000	2,130
2006-03-22	2,130	2,130	2,100	2,120	107,000	2,120
2006-03-20	2,085	2,130	2,085	2,125	108,000	2,125
2006-03-17	2,070	2,095	2,070	2,085	77,000	2,085
2006-03-16	2,090	2,095	2,080	2,080	70,000	2,080
2006-03-15	2,070	2,090	2,070	2,090	119,000	2,090
2006-03-14	2,080	2,080	2,065	2,075	136,000	2,075
2006-03-13	2,055	2,080	2,050	2,075	65,000	2,075
2006-03-10	2,065	2,065	2,030	2,045	210,000	2,045
2006-03-09	2,050	2,070	2,040	2,060	123,000	2,060
2006-03-08	2,030	2,060	2,025	2,045	112,000	2,045
2006-03-07	2,035	2,055	2,030	2,050	109,000	2,050
2006-03-06	2,060	2,060	2,025	2,040	83,000	2,040
2006-03-03	2,010	2,030	2,010	2,020	68,000	2,020
2006-03-02	2,045	2,065	2,020	2,040	158,000	2,040
2006-03-01	2,010	2,040	1,988	2,010	191,000	2,010
2006-02-28	1,983	1,998	1,975	1,985	128,000	1,985
2006-02-27	2,000	2,005	1,980	1,980	86,000	1,980
2006-02-24	2,010	2,025	1,980	2,000	229,000	2,000
2006-02-23	2,000	2,020	2,000	2,005	200,000	2,005
2006-02-22	1,991	2,015	1,991	2,005	68,000	2,005
2006-02-21	1,994	2,005	1,985	1,990	133,000	1,990
2006-02-20	1,977	1,990	1,952	1,976	414,000	1,976
2006-02-17	2,030	2,030	1,990	1,998	203,000	1,998
2006-02-16	2,035	2,035	2,010	2,025	155,000	2,025
2006-02-15	2,030	2,035	2,015	2,030	167,000	2,030
2006-02-14	2,020	2,020	1,965	2,010	256,000	2,010
2006-02-13	2,035	2,045	1,990	1,999	428,000	1,999
2006-02-10	2,085	2,085	2,030	2,035	291,000	2,035
2006-02-09	2,080	2,080	2,065	2,065	91,000	2,065
2006-02-08	2,080	2,095	2,065	2,070	294,000	2,070
2006-02-07	2,090	2,090	2,075	2,075	70,000	2,075
2006-02-06	2,090	2,090	2,075	2,085	162,000	2,085
2006-02-03	2,125	2,125	2,080	2,085	300,000	2,085
2006-02-02	2,120	2,120	2,090	2,100	225,000	2,100
2006-02-01	2,150	2,150	2,100	2,105	352,000	2,105
2006-01-31	2,155	2,170	2,155	2,165	103,000	2,165
2006-01-30	2,175	2,185	2,145	2,145	123,000	2,145
2006-01-27	2,195	2,195	2,150	2,170	146,000	2,170
2006-01-26	2,120	2,165	2,120	2,140	110,000	2,140
2006-01-25	2,185	2,185	2,130	2,130	229,000	2,130
2006-01-24	2,180	2,205	2,140	2,160	457,000	2,160
2006-01-23	2,075	2,105	2,040	2,060	394,000	2,060
2006-01-20	2,115	2,115	2,090	2,095	283,000	2,095
2006-01-19	2,130	2,130	2,075	2,110	402,000	2,110
2006-01-18	2,155	2,180	2,130	2,145	329,000	2,145
2006-01-17	2,245	2,250	2,170	2,170	254,000	2,170
2006-01-16	2,260	2,315	2,250	2,285	276,000	2,285
2006-01-13	2,280	2,280	2,235	2,245	240,000	2,245
2006-01-12	2,180	2,360	2,170	2,360	575,000	2,360
2006-01-11	2,155	2,190	2,155	2,180	68,000	2,180
2006-01-10	2,155	2,195	2,150	2,185	229,000	2,185
2006-01-06	2,180	2,195	2,135	2,135	173,000	2,135
2006-01-05	2,180	2,195	2,175	2,185	187,000	2,185
2006-01-04	2,170	2,190	2,130	2,170	124,000	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