4547 キッセイ薬品工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,295	2,300	2,280	2,290	42,000	2,290
2007-12-27	2,255	2,305	2,255	2,300	95,000	2,300
2007-12-26	2,270	2,295	2,270	2,285	58,000	2,285
2007-12-25	2,285	2,305	2,255	2,275	151,000	2,275
2007-12-21	2,255	2,255	2,225	2,255	225,000	2,255
2007-12-20	2,290	2,290	2,270	2,275	123,000	2,275
2007-12-19	2,280	2,315	2,280	2,280	145,000	2,280
2007-12-18	2,290	2,320	2,285	2,300	204,000	2,300
2007-12-17	2,285	2,305	2,270	2,280	165,000	2,280
2007-12-14	2,315	2,330	2,295	2,325	319,000	2,325
2007-12-13	2,290	2,335	2,290	2,310	287,000	2,310
2007-12-12	2,305	2,320	2,290	2,310	153,000	2,310
2007-12-11	2,320	2,320	2,305	2,305	179,000	2,305
2007-12-10	2,335	2,345	2,300	2,315	121,000	2,315
2007-12-07	2,365	2,365	2,315	2,315	195,000	2,315
2007-12-06	2,340	2,360	2,325	2,345	245,000	2,345
2007-12-05	2,280	2,315	2,265	2,310	258,000	2,310
2007-12-04	2,245	2,290	2,225	2,280	372,000	2,280
2007-12-03	2,340	2,370	2,235	2,245	320,000	2,245
2007-11-30	2,230	2,265	2,230	2,260	309,000	2,260
2007-11-29	2,285	2,300	2,250	2,270	231,000	2,270
2007-11-28	2,300	2,320	2,260	2,310	354,000	2,310
2007-11-27	2,180	2,310	2,175	2,305	348,000	2,305
2007-11-26	2,225	2,235	2,200	2,215	273,000	2,215
2007-11-22	2,215	2,235	2,175	2,215	353,000	2,215
2007-11-21	2,210	2,225	2,190	2,200	194,000	2,200
2007-11-20	2,215	2,240	2,200	2,230	214,000	2,230
2007-11-19	2,180	2,225	2,180	2,215	76,000	2,215
2007-11-16	2,205	2,225	2,180	2,215	208,000	2,215
2007-11-15	2,210	2,240	2,200	2,220	271,000	2,220
2007-11-14	2,195	2,205	2,175	2,185	218,000	2,185
2007-11-13	2,160	2,160	2,110	2,145	196,000	2,145
2007-11-12	2,110	2,165	2,105	2,125	144,000	2,125
2007-11-09	2,175	2,195	2,145	2,175	179,000	2,175
2007-11-08	2,175	2,180	2,135	2,175	223,000	2,175
2007-11-07	2,215	2,245	2,210	2,215	218,000	2,215
2007-11-06	2,185	2,220	2,185	2,210	195,000	2,210
2007-11-05	2,145	2,200	2,130	2,190	247,000	2,190
2007-11-02	2,160	2,180	2,120	2,145	209,000	2,145
2007-11-01	2,105	2,180	2,105	2,170	318,000	2,170
2007-10-31	2,025	2,115	1,988	2,105	391,000	2,105
2007-10-30	1,972	2,030	1,972	1,986	337,000	1,986
2007-10-29	1,953	1,970	1,939	1,945	103,000	1,945
2007-10-26	1,942	1,964	1,942	1,953	178,000	1,953
2007-10-25	1,972	1,972	1,938	1,941	216,000	1,941
2007-10-24	1,964	1,992	1,957	1,971	228,000	1,971
2007-10-23	1,948	1,971	1,939	1,963	359,000	1,963
2007-10-22	1,961	1,970	1,947	1,954	259,000	1,954
2007-10-19	2,035	2,035	1,976	1,993	416,000	1,993
2007-10-18	2,045	2,050	2,030	2,050	240,000	2,050
2007-10-17	2,040	2,050	2,040	2,045	169,000	2,045
2007-10-16	2,070	2,080	2,035	2,035	230,000	2,035
2007-10-15	2,085	2,085	2,060	2,080	105,000	2,080
2007-10-12	2,060	2,070	2,050	2,065	162,000	2,065
2007-10-11	2,095	2,095	2,050	2,075	402,000	2,075
2007-10-10	2,085	2,100	2,080	2,095	208,000	2,095
2007-10-09	2,070	2,085	2,070	2,080	138,000	2,080
2007-10-05	2,075	2,085	2,065	2,075	117,000	2,075
2007-10-04	2,060	2,075	2,050	2,055	165,000	2,055
2007-10-03	2,080	2,080	2,040	2,050	203,000	2,050
2007-10-02	2,090	2,095	2,055	2,075	240,000	2,075
2007-10-01	2,080	2,085	2,050	2,085	164,000	2,085
2007-09-28	2,090	2,095	2,025	2,080	367,000	2,080
2007-09-27	2,100	2,120	2,095	2,120	116,000	2,120
2007-09-26	2,085	2,150	2,085	2,125	151,000	2,125
2007-09-25	2,085	2,100	2,050	2,050	175,000	2,050
2007-09-21	2,145	2,160	2,080	2,095	437,000	2,095
2007-09-20	2,225	2,225	2,135	2,155	160,000	2,155
2007-09-19	2,155	2,165	2,120	2,120	287,000	2,120
2007-09-18	2,185	2,185	2,110	2,115	132,000	2,115
2007-09-14	2,150	2,165	2,140	2,145	178,000	2,145
2007-09-13	2,235	2,240	2,140	2,150	270,000	2,150
2007-09-12	2,165	2,225	2,150	2,155	206,000	2,155
2007-09-11	2,135	2,145	2,105	2,125	143,000	2,125
2007-09-10	2,105	2,150	2,105	2,130	111,000	2,130
2007-09-07	2,110	2,155	2,110	2,140	198,000	2,140
2007-09-06	2,125	2,130	2,100	2,105	76,000	2,105
2007-09-05	2,170	2,180	2,110	2,120	107,000	2,120
2007-09-04	2,195	2,195	2,160	2,170	124,000	2,170
2007-09-03	2,150	2,180	2,150	2,160	109,000	2,160
2007-08-31	2,185	2,185	2,130	2,150	192,000	2,150
2007-08-30	2,160	2,160	2,140	2,145	130,000	2,145
2007-08-29	2,160	2,165	2,135	2,160	101,000	2,160
2007-08-28	2,155	2,170	2,155	2,160	98,000	2,160
2007-08-27	2,165	2,175	2,155	2,155	106,000	2,155
2007-08-24	2,190	2,190	2,150	2,165	182,000	2,165
2007-08-23	2,185	2,205	2,165	2,165	138,000	2,165
2007-08-22	2,200	2,220	2,185	2,185	195,000	2,185
2007-08-21	2,205	2,215	2,160	2,210	420,000	2,210
2007-08-20	2,180	2,235	2,180	2,210	198,000	2,210
2007-08-17	2,185	2,240	2,155	2,170	286,000	2,170
2007-08-16	2,160	2,180	2,120	2,160	252,000	2,160
2007-08-15	2,185	2,185	2,130	2,155	305,000	2,155
2007-08-14	2,200	2,200	2,130	2,180	623,000	2,180
2007-08-13	2,260	2,275	2,210	2,215	263,000	2,215
2007-08-10	2,300	2,345	2,255	2,300	598,000	2,300
2007-08-09	2,250	2,610	2,250	2,270	1,031,000	2,270
2007-08-08	2,105	2,230	2,065	2,225	332,000	2,225
2007-08-07	2,090	2,100	2,070	2,100	110,000	2,100
2007-08-06	2,015	2,085	2,015	2,080	147,000	2,080
2007-08-03	2,065	2,065	2,010	2,015	194,000	2,015
2007-08-02	2,065	2,075	2,040	2,060	315,000	2,060
2007-08-01	2,125	2,125	2,060	2,060	178,000	2,060
2007-07-31	2,155	2,155	2,115	2,120	129,000	2,120
2007-07-30	2,120	2,165	2,120	2,150	107,000	2,150
2007-07-27	2,125	2,130	2,105	2,120	169,000	2,120
2007-07-26	2,165	2,165	2,125	2,130	36,000	2,130
2007-07-25	2,160	2,175	2,160	2,165	212,000	2,165
2007-07-24	2,125	2,160	2,125	2,145	131,000	2,145
2007-07-23	2,120	2,125	2,085	2,090	139,000	2,090
2007-07-20	2,130	2,135	2,125	2,125	66,000	2,125
2007-07-19	2,145	2,145	2,130	2,130	46,000	2,130
2007-07-18	2,120	2,130	2,105	2,120	141,000	2,120
2007-07-17	2,120	2,130	2,120	2,120	80,000	2,120
2007-07-13	2,165	2,170	2,140	2,140	88,000	2,140
2007-07-12	2,165	2,175	2,155	2,165	89,000	2,165
2007-07-11	2,180	2,185	2,160	2,160	88,000	2,160
2007-07-10	2,185	2,205	2,185	2,190	67,000	2,190
2007-07-09	2,175	2,195	2,175	2,180	88,000	2,180
2007-07-06	2,180	2,180	2,145	2,150	125,000	2,150
2007-07-05	2,165	2,180	2,165	2,180	138,000	2,180
2007-07-04	2,195	2,195	2,130	2,145	181,000	2,145
2007-07-03	2,210	2,210	2,190	2,195	212,000	2,195
2007-07-02	2,220	2,220	2,190	2,200	249,000	2,200
2007-06-29	2,130	2,170	2,120	2,170	286,000	2,170
2007-06-28	2,065	2,125	2,045	2,125	444,000	2,125
2007-06-27	2,070	2,085	2,055	2,060	128,000	2,060
2007-06-26	2,090	2,100	2,085	2,090	75,000	2,090
2007-06-25	2,095	2,120	2,090	2,090	218,000	2,090
2007-06-22	2,100	2,100	2,075	2,085	121,000	2,085
2007-06-21	2,115	2,125	2,100	2,115	198,000	2,115
2007-06-20	2,125	2,135	2,115	2,120	161,000	2,120
2007-06-19	2,125	2,150	2,125	2,145	143,000	2,145
2007-06-18	2,145	2,155	2,130	2,140	247,000	2,140
2007-06-15	2,145	2,155	2,115	2,135	312,000	2,135
2007-06-14	2,105	2,145	2,105	2,145	154,000	2,145
2007-06-13	2,120	2,140	2,065	2,105	279,000	2,105
2007-06-12	2,135	2,145	2,120	2,130	182,000	2,130
2007-06-11	2,170	2,175	2,120	2,130	176,000	2,130
2007-06-08	2,165	2,175	2,155	2,165	311,000	2,165
2007-06-07	2,150	2,185	2,125	2,165	325,000	2,165
2007-06-06	2,205	2,205	2,130	2,150	531,000	2,150
2007-06-05	2,170	2,235	2,170	2,200	470,000	2,200
2007-06-04	2,190	2,190	2,140	2,150	293,000	2,150
2007-06-01	2,210	2,235	2,155	2,160	449,000	2,160
2007-05-31	2,245	2,250	2,190	2,205	347,000	2,205
2007-05-30	2,310	2,325	2,265	2,285	421,000	2,285
2007-05-29	2,315	2,375	2,305	2,355	201,000	2,355
2007-05-28	2,305	2,365	2,305	2,355	180,000	2,355
2007-05-25	2,315	2,350	2,275	2,340	342,000	2,340
2007-05-24	2,390	2,390	2,345	2,350	245,000	2,350
2007-05-23	2,375	2,390	2,360	2,385	140,000	2,385
2007-05-22	2,355	2,380	2,325	2,370	231,000	2,370
2007-05-21	2,295	2,335	2,290	2,335	304,000	2,335
2007-05-18	2,380	2,380	2,325	2,335	373,000	2,335
2007-05-17	2,310	2,375	2,310	2,375	414,000	2,375
2007-05-16	2,300	2,310	2,280	2,305	133,000	2,305
2007-05-15	2,340	2,340	2,255	2,295	454,000	2,295
2007-05-14	2,180	2,215	2,180	2,195	257,000	2,195
2007-05-11	2,175	2,200	2,160	2,175	298,000	2,175
2007-05-10	2,230	2,245	2,195	2,205	206,000	2,205
2007-05-09	2,250	2,260	2,240	2,245	56,000	2,245
2007-05-08	2,290	2,290	2,260	2,265	53,000	2,265
2007-05-07	2,280	2,290	2,275	2,290	119,000	2,290
2007-05-02	2,300	2,300	2,270	2,275	61,000	2,275
2007-05-01	2,265	2,300	2,265	2,290	87,000	2,290
2007-04-27	2,270	2,315	2,265	2,285	167,000	2,285
2007-04-26	2,290	2,290	2,265	2,265	130,000	2,265
2007-04-25	2,270	2,275	2,255	2,260	79,000	2,260
2007-04-24	2,245	2,285	2,245	2,265	98,000	2,265
2007-04-23	2,300	2,310	2,265	2,275	132,000	2,275
2007-04-20	2,290	2,310	2,270	2,300	118,000	2,300
2007-04-19	2,295	2,295	2,265	2,285	225,000	2,285
2007-04-18	2,240	2,335	2,235	2,325	391,000	2,325
2007-04-17	2,235	2,235	2,200	2,210	166,000	2,210
2007-04-16	2,205	2,255	2,205	2,245	172,000	2,245
2007-04-13	2,200	2,220	2,190	2,200	196,000	2,200
2007-04-12	2,175	2,195	2,150	2,170	216,000	2,170
2007-04-11	2,125	2,225	2,120	2,200	425,000	2,200
2007-04-10	2,080	2,110	2,075	2,090	324,000	2,090
2007-04-09	2,085	2,095	2,080	2,085	179,000	2,085
2007-04-06	2,095	2,100	2,080	2,080	130,000	2,080
2007-04-05	2,095	2,115	2,065	2,095	187,000	2,095
2007-04-04	2,080	2,095	2,040	2,080	146,000	2,080
2007-04-03	2,080	2,085	2,045	2,045	231,000	2,045
2007-04-02	2,120	2,125	2,055	2,055	308,000	2,055
2007-03-30	2,060	2,060	2,020	2,035	152,000	2,035
2007-03-29	2,055	2,060	2,050	2,055	49,000	2,055
2007-03-28	2,080	2,095	2,055	2,070	96,000	2,070
2007-03-27	2,100	2,100	2,060	2,075	68,000	2,075
2007-03-26	2,095	2,110	2,090	2,095	39,000	2,095
2007-03-23	2,100	2,105	2,075	2,090	82,000	2,090
2007-03-22	2,045	2,075	2,045	2,075	83,000	2,075
2007-03-20	2,070	2,080	2,035	2,050	166,000	2,050
2007-03-19	2,065	2,125	2,055	2,070	104,000	2,070
2007-03-16	2,115	2,115	2,065	2,065	148,000	2,065
2007-03-15	2,100	2,105	2,090	2,100	124,000	2,100
2007-03-14	2,100	2,100	2,070	2,085	175,000	2,085
2007-03-13	2,125	2,130	2,065	2,110	119,000	2,110
2007-03-12	2,110	2,125	2,105	2,120	112,000	2,120
2007-03-09	2,115	2,125	2,105	2,110	317,000	2,110
2007-03-08	2,150	2,155	2,145	2,150	277,000	2,150
2007-03-07	2,110	2,135	2,110	2,130	114,000	2,130
2007-03-06	2,100	2,110	2,100	2,105	98,000	2,105
2007-03-05	2,095	2,100	2,090	2,100	318,000	2,100
2007-03-02	2,150	2,150	2,130	2,130	163,000	2,130
2007-03-01	2,135	2,155	2,125	2,145	116,000	2,145
2007-02-28	2,090	2,135	2,080	2,135	160,000	2,135
2007-02-27	2,115	2,160	2,115	2,155	83,000	2,155
2007-02-26	2,100	2,160	2,090	2,155	110,000	2,155
2007-02-23	2,140	2,145	2,130	2,140	76,000	2,140
2007-02-22	2,125	2,160	2,125	2,135	103,000	2,135
2007-02-21	2,165	2,165	2,125	2,130	114,000	2,130
2007-02-20	2,155	2,170	2,150	2,165	93,000	2,165
2007-02-19	2,130	2,160	2,130	2,150	84,000	2,150
2007-02-16	2,075	2,175	2,065	2,170	343,000	2,170
2007-02-15	2,045	2,065	2,040	2,060	122,000	2,060
2007-02-14	2,035	2,055	2,035	2,040	84,000	2,040
2007-02-13	2,015	2,045	2,010	2,035	202,000	2,035
2007-02-09	2,045	2,070	2,040	2,055	128,000	2,055
2007-02-08	2,065	2,065	2,040	2,045	78,000	2,045
2007-02-07	2,030	2,040	2,020	2,035	117,000	2,035
2007-02-06	2,010	2,030	2,010	2,020	107,000	2,020
2007-02-05	2,065	2,065	2,020	2,020	139,000	2,020
2007-02-02	2,120	2,120	2,055	2,060	225,000	2,060
2007-02-01	2,090	2,130	2,090	2,120	222,000	2,120
2007-01-31	2,110	2,110	2,085	2,085	126,000	2,085
2007-01-30	2,095	2,105	2,085	2,100	106,000	2,100
2007-01-29	2,095	2,100	2,080	2,090	128,000	2,090
2007-01-26	2,060	2,090	2,060	2,085	119,000	2,085
2007-01-25	2,060	2,080	2,060	2,065	77,000	2,065
2007-01-24	2,085	2,090	2,075	2,080	83,000	2,080
2007-01-23	2,100	2,110	2,090	2,100	140,000	2,100
2007-01-22	2,130	2,140	2,090	2,100	158,000	2,100
2007-01-19	2,100	2,130	2,060	2,115	275,000	2,115
2007-01-18	2,040	2,135	2,040	2,095	571,000	2,095
2007-01-17	2,015	2,030	1,995	2,015	224,000	2,015
2007-01-16	1,975	2,015	1,964	2,010	251,000	2,010
2007-01-15	1,989	1,989	1,970	1,975	132,000	1,975
2007-01-12	1,930	1,974	1,928	1,971	131,000	1,971
2007-01-11	1,927	1,948	1,921	1,929	207,000	1,929
2007-01-10	1,957	1,957	1,920	1,926	304,000	1,926
2007-01-09	2,010	2,010	1,936	1,942	496,000	1,942
2007-01-05	2,040	2,040	2,010	2,010	145,000	2,010
2007-01-04	2,040	2,060	2,040	2,060	69,000	2,060

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