4547 キッセイ薬品工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,7552,7902,7552,79032,0002,790
2008-12-292,7002,7602,7002,75582,0002,755
2008-12-262,7302,7602,7252,73563,0002,735
2008-12-252,7352,7752,7002,730224,0002,730
2008-12-242,5902,6202,5802,620143,0002,620
2008-12-222,5302,5952,5302,590171,0002,590
2008-12-192,4952,5452,4802,525144,0002,525
2008-12-182,5152,5502,5052,515210,0002,515
2008-12-172,4652,5152,4552,515360,0002,515
2008-12-162,4702,4702,3752,385108,0002,385
2008-12-152,5352,5402,4652,490169,0002,490
2008-12-122,5002,5002,4402,455187,0002,455
2008-12-112,4652,4952,4502,485129,0002,485
2008-12-102,5052,5202,4352,440117,0002,440
2008-12-092,5752,5852,5102,545173,0002,545
2008-12-082,5252,6202,4902,565409,0002,565
2008-12-052,4752,5152,4652,490178,0002,490
2008-12-042,3602,4552,3602,450161,0002,450
2008-12-032,4002,4302,3502,385144,0002,385
2008-12-022,3952,4302,3452,395292,0002,395
2008-12-012,5152,5152,4302,435193,0002,435
2008-11-282,4652,5052,4652,500224,0002,500
2008-11-272,4252,4902,4202,465210,0002,465
2008-11-262,4952,4952,4352,460186,0002,460
2008-11-252,5352,5352,4452,475271,0002,475
2008-11-212,5352,5452,4952,515210,0002,515
2008-11-202,4652,5502,4302,535388,0002,535
2008-11-192,4102,4252,3652,425160,0002,425
2008-11-182,3902,4602,3902,425157,0002,425
2008-11-172,3852,4502,3702,390210,0002,390
2008-11-142,4602,4752,3302,380231,0002,380
2008-11-132,2802,4102,2602,380207,0002,380
2008-11-122,2652,3252,2652,32089,0002,320
2008-11-112,3002,3402,2602,305177,0002,305
2008-11-102,2852,3352,2302,260238,0002,260
2008-11-072,1602,3102,1602,280258,0002,280
2008-11-062,2202,2902,2152,230148,0002,230
2008-11-052,3552,3552,2502,300225,0002,300
2008-11-042,3502,3602,3052,340289,0002,340
2008-10-312,3002,3002,2052,230230,0002,230
2008-10-302,1502,3102,1502,295257,0002,295
2008-10-292,0852,1902,0602,190223,0002,190
2008-10-282,0602,1101,9832,100187,0002,100
2008-10-272,0902,1502,0802,085295,0002,085
2008-10-242,1852,2002,1252,130250,0002,130
2008-10-232,2402,2802,1602,265152,0002,265
2008-10-222,3302,3352,2752,290118,0002,290
2008-10-212,2852,3652,2202,340264,0002,340
2008-10-202,2902,2902,1852,240273,0002,240
2008-10-172,2702,3302,2452,285241,0002,285
2008-10-162,2552,3002,1652,165479,0002,165
2008-10-152,3002,3452,2552,320273,0002,320
2008-10-142,2852,3902,2802,375225,0002,375
2008-10-102,3802,3902,1902,235494,0002,235
2008-10-092,4602,4602,2652,340539,0002,340
2008-10-082,1952,1952,0652,100176,0002,100
2008-10-072,1502,2052,0852,195200,0002,195
2008-10-062,2852,3002,2152,225153,0002,225
2008-10-032,3052,3352,3002,315209,0002,315
2008-10-022,3452,3552,3002,305220,0002,305
2008-10-012,3002,3252,2752,320164,0002,320
2008-09-302,2052,3002,1802,300238,0002,300
2008-09-292,2002,3102,1902,285353,0002,285
2008-09-262,1702,1852,1302,160165,0002,160
2008-09-252,2102,2102,1552,170223,0002,170
2008-09-242,2752,2802,2202,240167,0002,240
2008-09-222,3102,3102,2502,260119,0002,260
2008-09-192,2902,2902,2602,270232,0002,270
2008-09-182,3102,3202,2852,290407,0002,290
2008-09-172,3202,3452,3152,325182,0002,325
2008-09-162,3052,3502,3052,315263,0002,315
2008-09-122,3652,3652,3452,345146,0002,345
2008-09-112,3502,3602,3352,355259,0002,355
2008-09-102,3352,3452,3302,335118,0002,335
2008-09-092,3552,3552,3352,33578,0002,335
2008-09-082,3402,3502,3402,34083,0002,340
2008-09-052,3252,3452,2952,335138,0002,335
2008-09-042,3352,3552,3252,340135,0002,340
2008-09-032,3402,3702,3402,370101,0002,370
2008-09-022,3752,3752,3402,35599,0002,355
2008-09-012,3702,3702,3452,350116,0002,350
2008-08-292,3702,3852,3652,370107,0002,370
2008-08-282,3602,3652,3602,36537,0002,365
2008-08-272,3802,3802,3602,36557,0002,365
2008-08-262,3402,3652,3352,36595,0002,365
2008-08-252,3502,3502,3302,34062,0002,340
2008-08-222,3402,3402,3202,33568,0002,335
2008-08-212,3552,3552,3252,33563,0002,335
2008-08-202,3352,3552,3252,35534,0002,355
2008-08-192,3152,3502,3152,34566,0002,345
2008-08-182,3602,3752,3552,35541,0002,355
2008-08-152,3452,3702,3302,35597,0002,355
2008-08-142,2652,3902,2652,340113,0002,340
2008-08-132,3302,3552,3202,34569,0002,345
2008-08-122,3552,3652,3352,33583,0002,335
2008-08-112,3352,3752,3352,36066,0002,360
2008-08-082,3852,3852,3602,37566,0002,375
2008-08-072,3602,3952,3452,385107,0002,385
2008-08-062,3502,3902,3452,365169,0002,365
2008-08-052,3652,4052,3602,390217,0002,390
2008-08-042,3502,3852,3402,370211,0002,370
2008-08-012,3402,3552,3002,335239,0002,335
2008-07-312,3102,3302,2902,30077,0002,300
2008-07-302,2852,2952,2702,275142,0002,275
2008-07-292,2452,2652,2252,24588,0002,245
2008-07-282,2302,2552,2252,24048,0002,240
2008-07-252,2302,2552,2252,230128,0002,230
2008-07-242,1702,2252,1702,225137,0002,225
2008-07-232,2102,2252,2102,210110,0002,210
2008-07-222,2302,2352,2102,220102,0002,220
2008-07-182,2352,2352,2052,21549,0002,215
2008-07-172,2402,2452,2152,23081,0002,230
2008-07-162,2402,2502,2302,240141,0002,240
2008-07-152,2552,2552,2202,240138,0002,240
2008-07-142,2902,3002,2552,255111,0002,255
2008-07-112,3002,3052,2752,285111,0002,285
2008-07-102,3202,3352,3002,30091,0002,300
2008-07-092,3202,3252,2952,300102,0002,300
2008-07-082,3452,3452,2602,285256,0002,285
2008-07-072,3452,3652,3302,340196,0002,340
2008-07-042,3802,3852,3652,38568,0002,385
2008-07-032,3902,3952,3702,380120,0002,380
2008-07-022,4202,4202,3952,395121,0002,395
2008-07-012,4352,4352,4102,415174,0002,415
2008-06-302,3352,3802,3352,37597,0002,375
2008-06-272,3602,3702,3452,355117,0002,355
2008-06-262,3502,3802,3452,36099,0002,360
2008-06-252,2952,3452,2952,345148,0002,345
2008-06-242,2852,3002,2802,300103,0002,300
2008-06-232,2752,2952,2502,295152,0002,295
2008-06-202,2902,2902,2652,28090,0002,280
2008-06-192,2952,3152,2752,28551,0002,285
2008-06-182,3152,3202,2752,29592,0002,295
2008-06-172,2852,2952,2802,29550,0002,295
2008-06-162,2552,2902,2502,27094,0002,270
2008-06-132,2802,3002,2702,28095,0002,280
2008-06-122,3052,3052,2702,285147,0002,285
2008-06-112,3152,3202,2952,30090,0002,300
2008-06-102,3252,3252,2902,300101,0002,300
2008-06-092,3152,3252,2852,305180,0002,305
2008-06-062,3702,3752,3552,35577,0002,355
2008-06-052,3452,3602,3402,35586,0002,355
2008-06-042,3302,3402,3102,330238,0002,330
2008-06-032,3602,3602,3402,340171,0002,340
2008-06-022,3652,3652,3352,360107,0002,360
2008-05-302,3602,3802,3602,365109,0002,365
2008-05-292,3452,3752,3452,365178,0002,365
2008-05-282,3152,3352,3002,31583,0002,315
2008-05-272,2952,3202,2852,31079,0002,310
2008-05-262,3052,3052,2852,29084,0002,290
2008-05-232,2602,3252,2502,315222,0002,315
2008-05-222,2152,2802,2152,250226,0002,250
2008-05-212,2302,2552,1852,200336,0002,200
2008-05-202,1252,1302,1152,11549,0002,115
2008-05-192,1202,1402,1202,12580,0002,125
2008-05-162,1552,1552,1202,120160,0002,120
2008-05-152,1302,1402,1152,13091,0002,130
2008-05-142,1652,1702,1052,125198,0002,125
2008-05-132,1252,1602,1152,140142,0002,140
2008-05-122,0802,1502,0802,130139,0002,130
2008-05-092,1452,1652,1102,120201,0002,120
2008-05-082,2052,2052,1852,18578,0002,185
2008-05-072,2252,2452,2052,21072,0002,210
2008-05-022,2202,2302,2102,220106,0002,220
2008-05-012,2202,2202,1902,19545,0002,195
2008-04-302,2302,2302,1952,19596,0002,195
2008-04-282,2252,2302,2002,230101,0002,230
2008-04-252,2402,2602,2102,225137,0002,225
2008-04-242,2152,2302,2102,22036,0002,220
2008-04-232,2052,2302,2052,22053,0002,220
2008-04-222,2202,2202,2102,21568,0002,215
2008-04-212,1752,2152,1752,21583,0002,215
2008-04-182,2252,2352,1952,21093,0002,210
2008-04-172,2352,2352,2052,21546,0002,215
2008-04-162,2002,2202,1902,21072,0002,210
2008-04-152,2352,2402,2202,23057,0002,230
2008-04-142,2402,2502,2102,230116,0002,230
2008-04-112,2352,2402,2202,23546,0002,235
2008-04-102,1702,2452,1302,23097,0002,230
2008-04-092,2302,2502,2102,22077,0002,220
2008-04-082,2252,2402,2102,210179,0002,210
2008-04-072,1502,2202,1302,220168,0002,220
2008-04-042,1702,2052,1702,190131,0002,190
2008-04-032,1202,1702,1052,170128,0002,170
2008-04-022,1202,1752,1202,160158,0002,160
2008-04-012,1052,1252,0952,115101,0002,115
2008-03-312,0902,1302,0752,100232,0002,100
2008-03-282,0752,1052,0652,09054,0002,090
2008-03-272,0802,1002,0602,085130,0002,085
2008-03-262,0852,0852,0302,080100,0002,080
2008-03-252,0952,0952,0552,09087,0002,090
2008-03-242,0702,0902,0352,03566,0002,035
2008-03-212,0502,0752,0452,065118,0002,065
2008-03-192,0702,0752,0252,045131,0002,045
2008-03-182,0502,0651,9502,035171,0002,035
2008-03-172,0802,0802,0252,050148,0002,050
2008-03-142,1002,1002,0702,090178,0002,090
2008-03-132,1452,1552,1302,130191,0002,130
2008-03-122,1602,1752,1202,145237,0002,145
2008-03-112,1602,1652,1352,160153,0002,160
2008-03-102,1352,1802,1252,165171,0002,165
2008-03-072,0802,1552,0702,135195,0002,135
2008-03-062,0952,1202,0902,120119,0002,120
2008-03-052,0902,1052,0752,080129,0002,080
2008-03-042,0902,1002,0552,080230,0002,080
2008-03-032,1152,1152,0852,085127,0002,085
2008-02-292,1202,1502,0902,115273,0002,115
2008-02-282,1152,1152,0852,115151,0002,115
2008-02-272,0852,1302,0852,110142,0002,110
2008-02-262,1052,1152,0802,085186,0002,085
2008-02-252,1302,1352,1002,120235,0002,120
2008-02-222,1652,1702,1052,145159,0002,145
2008-02-212,1852,1852,1452,180133,0002,180
2008-02-202,2202,2202,1602,170180,0002,170
2008-02-192,2602,2602,2252,24066,0002,240
2008-02-182,2652,2902,2552,255160,0002,255
2008-02-152,2652,2902,2452,270144,0002,270
2008-02-142,2402,2702,2402,260160,0002,260
2008-02-132,2402,2502,2002,205193,0002,205
2008-02-122,2352,2402,2202,230119,0002,230
2008-02-082,2502,2702,2452,260110,0002,260
2008-02-072,2452,2552,2202,250191,0002,250
2008-02-062,2602,2752,2502,255125,0002,255
2008-02-052,2702,2802,2452,255141,0002,255
2008-02-042,2852,3002,2652,270163,0002,270
2008-02-012,2802,2902,2402,250126,0002,250
2008-01-312,2402,3152,2252,280235,0002,280
2008-01-302,2952,2952,2402,250184,0002,250
2008-01-292,3102,3152,2652,290203,0002,290
2008-01-282,3002,3352,2802,305252,0002,305
2008-01-252,2952,3052,2802,295275,0002,295
2008-01-242,2602,3052,2352,270207,0002,270
2008-01-232,2802,3002,1952,220406,0002,220
2008-01-222,2952,3002,2002,200306,0002,200
2008-01-212,2952,3252,2652,305212,0002,305
2008-01-182,2802,2952,2452,290210,0002,290
2008-01-172,3202,3402,2602,280255,0002,280
2008-01-162,2552,3302,2552,305597,0002,305
2008-01-152,3252,3252,2452,255233,0002,255
2008-01-112,2852,2952,2402,280292,0002,280
2008-01-102,3002,3302,2652,280390,0002,280
2008-01-092,2852,3352,2652,335327,0002,335
2008-01-082,2302,3052,2302,305344,0002,305
2008-01-072,2202,2602,2202,260257,0002,260
2008-01-042,2752,2852,2402,260134,0002,260

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