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
2008-12-30	2,755	2,790	2,755	2,790	32,000	2,790
2008-12-29	2,700	2,760	2,700	2,755	82,000	2,755
2008-12-26	2,730	2,760	2,725	2,735	63,000	2,735
2008-12-25	2,735	2,775	2,700	2,730	224,000	2,730
2008-12-24	2,590	2,620	2,580	2,620	143,000	2,620
2008-12-22	2,530	2,595	2,530	2,590	171,000	2,590
2008-12-19	2,495	2,545	2,480	2,525	144,000	2,525
2008-12-18	2,515	2,550	2,505	2,515	210,000	2,515
2008-12-17	2,465	2,515	2,455	2,515	360,000	2,515
2008-12-16	2,470	2,470	2,375	2,385	108,000	2,385
2008-12-15	2,535	2,540	2,465	2,490	169,000	2,490
2008-12-12	2,500	2,500	2,440	2,455	187,000	2,455
2008-12-11	2,465	2,495	2,450	2,485	129,000	2,485
2008-12-10	2,505	2,520	2,435	2,440	117,000	2,440
2008-12-09	2,575	2,585	2,510	2,545	173,000	2,545
2008-12-08	2,525	2,620	2,490	2,565	409,000	2,565
2008-12-05	2,475	2,515	2,465	2,490	178,000	2,490
2008-12-04	2,360	2,455	2,360	2,450	161,000	2,450
2008-12-03	2,400	2,430	2,350	2,385	144,000	2,385
2008-12-02	2,395	2,430	2,345	2,395	292,000	2,395
2008-12-01	2,515	2,515	2,430	2,435	193,000	2,435
2008-11-28	2,465	2,505	2,465	2,500	224,000	2,500
2008-11-27	2,425	2,490	2,420	2,465	210,000	2,465
2008-11-26	2,495	2,495	2,435	2,460	186,000	2,460
2008-11-25	2,535	2,535	2,445	2,475	271,000	2,475
2008-11-21	2,535	2,545	2,495	2,515	210,000	2,515
2008-11-20	2,465	2,550	2,430	2,535	388,000	2,535
2008-11-19	2,410	2,425	2,365	2,425	160,000	2,425
2008-11-18	2,390	2,460	2,390	2,425	157,000	2,425
2008-11-17	2,385	2,450	2,370	2,390	210,000	2,390
2008-11-14	2,460	2,475	2,330	2,380	231,000	2,380
2008-11-13	2,280	2,410	2,260	2,380	207,000	2,380
2008-11-12	2,265	2,325	2,265	2,320	89,000	2,320
2008-11-11	2,300	2,340	2,260	2,305	177,000	2,305
2008-11-10	2,285	2,335	2,230	2,260	238,000	2,260
2008-11-07	2,160	2,310	2,160	2,280	258,000	2,280
2008-11-06	2,220	2,290	2,215	2,230	148,000	2,230
2008-11-05	2,355	2,355	2,250	2,300	225,000	2,300
2008-11-04	2,350	2,360	2,305	2,340	289,000	2,340
2008-10-31	2,300	2,300	2,205	2,230	230,000	2,230
2008-10-30	2,150	2,310	2,150	2,295	257,000	2,295
2008-10-29	2,085	2,190	2,060	2,190	223,000	2,190
2008-10-28	2,060	2,110	1,983	2,100	187,000	2,100
2008-10-27	2,090	2,150	2,080	2,085	295,000	2,085
2008-10-24	2,185	2,200	2,125	2,130	250,000	2,130
2008-10-23	2,240	2,280	2,160	2,265	152,000	2,265
2008-10-22	2,330	2,335	2,275	2,290	118,000	2,290
2008-10-21	2,285	2,365	2,220	2,340	264,000	2,340
2008-10-20	2,290	2,290	2,185	2,240	273,000	2,240
2008-10-17	2,270	2,330	2,245	2,285	241,000	2,285
2008-10-16	2,255	2,300	2,165	2,165	479,000	2,165
2008-10-15	2,300	2,345	2,255	2,320	273,000	2,320
2008-10-14	2,285	2,390	2,280	2,375	225,000	2,375
2008-10-10	2,380	2,390	2,190	2,235	494,000	2,235
2008-10-09	2,460	2,460	2,265	2,340	539,000	2,340
2008-10-08	2,195	2,195	2,065	2,100	176,000	2,100
2008-10-07	2,150	2,205	2,085	2,195	200,000	2,195
2008-10-06	2,285	2,300	2,215	2,225	153,000	2,225
2008-10-03	2,305	2,335	2,300	2,315	209,000	2,315
2008-10-02	2,345	2,355	2,300	2,305	220,000	2,305
2008-10-01	2,300	2,325	2,275	2,320	164,000	2,320
2008-09-30	2,205	2,300	2,180	2,300	238,000	2,300
2008-09-29	2,200	2,310	2,190	2,285	353,000	2,285
2008-09-26	2,170	2,185	2,130	2,160	165,000	2,160
2008-09-25	2,210	2,210	2,155	2,170	223,000	2,170
2008-09-24	2,275	2,280	2,220	2,240	167,000	2,240
2008-09-22	2,310	2,310	2,250	2,260	119,000	2,260
2008-09-19	2,290	2,290	2,260	2,270	232,000	2,270
2008-09-18	2,310	2,320	2,285	2,290	407,000	2,290
2008-09-17	2,320	2,345	2,315	2,325	182,000	2,325
2008-09-16	2,305	2,350	2,305	2,315	263,000	2,315
2008-09-12	2,365	2,365	2,345	2,345	146,000	2,345
2008-09-11	2,350	2,360	2,335	2,355	259,000	2,355
2008-09-10	2,335	2,345	2,330	2,335	118,000	2,335
2008-09-09	2,355	2,355	2,335	2,335	78,000	2,335
2008-09-08	2,340	2,350	2,340	2,340	83,000	2,340
2008-09-05	2,325	2,345	2,295	2,335	138,000	2,335
2008-09-04	2,335	2,355	2,325	2,340	135,000	2,340
2008-09-03	2,340	2,370	2,340	2,370	101,000	2,370
2008-09-02	2,375	2,375	2,340	2,355	99,000	2,355
2008-09-01	2,370	2,370	2,345	2,350	116,000	2,350
2008-08-29	2,370	2,385	2,365	2,370	107,000	2,370
2008-08-28	2,360	2,365	2,360	2,365	37,000	2,365
2008-08-27	2,380	2,380	2,360	2,365	57,000	2,365
2008-08-26	2,340	2,365	2,335	2,365	95,000	2,365
2008-08-25	2,350	2,350	2,330	2,340	62,000	2,340
2008-08-22	2,340	2,340	2,320	2,335	68,000	2,335
2008-08-21	2,355	2,355	2,325	2,335	63,000	2,335
2008-08-20	2,335	2,355	2,325	2,355	34,000	2,355
2008-08-19	2,315	2,350	2,315	2,345	66,000	2,345
2008-08-18	2,360	2,375	2,355	2,355	41,000	2,355
2008-08-15	2,345	2,370	2,330	2,355	97,000	2,355
2008-08-14	2,265	2,390	2,265	2,340	113,000	2,340
2008-08-13	2,330	2,355	2,320	2,345	69,000	2,345
2008-08-12	2,355	2,365	2,335	2,335	83,000	2,335
2008-08-11	2,335	2,375	2,335	2,360	66,000	2,360
2008-08-08	2,385	2,385	2,360	2,375	66,000	2,375
2008-08-07	2,360	2,395	2,345	2,385	107,000	2,385
2008-08-06	2,350	2,390	2,345	2,365	169,000	2,365
2008-08-05	2,365	2,405	2,360	2,390	217,000	2,390
2008-08-04	2,350	2,385	2,340	2,370	211,000	2,370
2008-08-01	2,340	2,355	2,300	2,335	239,000	2,335
2008-07-31	2,310	2,330	2,290	2,300	77,000	2,300
2008-07-30	2,285	2,295	2,270	2,275	142,000	2,275
2008-07-29	2,245	2,265	2,225	2,245	88,000	2,245
2008-07-28	2,230	2,255	2,225	2,240	48,000	2,240
2008-07-25	2,230	2,255	2,225	2,230	128,000	2,230
2008-07-24	2,170	2,225	2,170	2,225	137,000	2,225
2008-07-23	2,210	2,225	2,210	2,210	110,000	2,210
2008-07-22	2,230	2,235	2,210	2,220	102,000	2,220
2008-07-18	2,235	2,235	2,205	2,215	49,000	2,215
2008-07-17	2,240	2,245	2,215	2,230	81,000	2,230
2008-07-16	2,240	2,250	2,230	2,240	141,000	2,240
2008-07-15	2,255	2,255	2,220	2,240	138,000	2,240
2008-07-14	2,290	2,300	2,255	2,255	111,000	2,255
2008-07-11	2,300	2,305	2,275	2,285	111,000	2,285
2008-07-10	2,320	2,335	2,300	2,300	91,000	2,300
2008-07-09	2,320	2,325	2,295	2,300	102,000	2,300
2008-07-08	2,345	2,345	2,260	2,285	256,000	2,285
2008-07-07	2,345	2,365	2,330	2,340	196,000	2,340
2008-07-04	2,380	2,385	2,365	2,385	68,000	2,385
2008-07-03	2,390	2,395	2,370	2,380	120,000	2,380
2008-07-02	2,420	2,420	2,395	2,395	121,000	2,395
2008-07-01	2,435	2,435	2,410	2,415	174,000	2,415
2008-06-30	2,335	2,380	2,335	2,375	97,000	2,375
2008-06-27	2,360	2,370	2,345	2,355	117,000	2,355
2008-06-26	2,350	2,380	2,345	2,360	99,000	2,360
2008-06-25	2,295	2,345	2,295	2,345	148,000	2,345
2008-06-24	2,285	2,300	2,280	2,300	103,000	2,300
2008-06-23	2,275	2,295	2,250	2,295	152,000	2,295
2008-06-20	2,290	2,290	2,265	2,280	90,000	2,280
2008-06-19	2,295	2,315	2,275	2,285	51,000	2,285
2008-06-18	2,315	2,320	2,275	2,295	92,000	2,295
2008-06-17	2,285	2,295	2,280	2,295	50,000	2,295
2008-06-16	2,255	2,290	2,250	2,270	94,000	2,270
2008-06-13	2,280	2,300	2,270	2,280	95,000	2,280
2008-06-12	2,305	2,305	2,270	2,285	147,000	2,285
2008-06-11	2,315	2,320	2,295	2,300	90,000	2,300
2008-06-10	2,325	2,325	2,290	2,300	101,000	2,300
2008-06-09	2,315	2,325	2,285	2,305	180,000	2,305
2008-06-06	2,370	2,375	2,355	2,355	77,000	2,355
2008-06-05	2,345	2,360	2,340	2,355	86,000	2,355
2008-06-04	2,330	2,340	2,310	2,330	238,000	2,330
2008-06-03	2,360	2,360	2,340	2,340	171,000	2,340
2008-06-02	2,365	2,365	2,335	2,360	107,000	2,360
2008-05-30	2,360	2,380	2,360	2,365	109,000	2,365
2008-05-29	2,345	2,375	2,345	2,365	178,000	2,365
2008-05-28	2,315	2,335	2,300	2,315	83,000	2,315
2008-05-27	2,295	2,320	2,285	2,310	79,000	2,310
2008-05-26	2,305	2,305	2,285	2,290	84,000	2,290
2008-05-23	2,260	2,325	2,250	2,315	222,000	2,315
2008-05-22	2,215	2,280	2,215	2,250	226,000	2,250
2008-05-21	2,230	2,255	2,185	2,200	336,000	2,200
2008-05-20	2,125	2,130	2,115	2,115	49,000	2,115
2008-05-19	2,120	2,140	2,120	2,125	80,000	2,125
2008-05-16	2,155	2,155	2,120	2,120	160,000	2,120
2008-05-15	2,130	2,140	2,115	2,130	91,000	2,130
2008-05-14	2,165	2,170	2,105	2,125	198,000	2,125
2008-05-13	2,125	2,160	2,115	2,140	142,000	2,140
2008-05-12	2,080	2,150	2,080	2,130	139,000	2,130
2008-05-09	2,145	2,165	2,110	2,120	201,000	2,120
2008-05-08	2,205	2,205	2,185	2,185	78,000	2,185
2008-05-07	2,225	2,245	2,205	2,210	72,000	2,210
2008-05-02	2,220	2,230	2,210	2,220	106,000	2,220
2008-05-01	2,220	2,220	2,190	2,195	45,000	2,195
2008-04-30	2,230	2,230	2,195	2,195	96,000	2,195
2008-04-28	2,225	2,230	2,200	2,230	101,000	2,230
2008-04-25	2,240	2,260	2,210	2,225	137,000	2,225
2008-04-24	2,215	2,230	2,210	2,220	36,000	2,220
2008-04-23	2,205	2,230	2,205	2,220	53,000	2,220
2008-04-22	2,220	2,220	2,210	2,215	68,000	2,215
2008-04-21	2,175	2,215	2,175	2,215	83,000	2,215
2008-04-18	2,225	2,235	2,195	2,210	93,000	2,210
2008-04-17	2,235	2,235	2,205	2,215	46,000	2,215
2008-04-16	2,200	2,220	2,190	2,210	72,000	2,210
2008-04-15	2,235	2,240	2,220	2,230	57,000	2,230
2008-04-14	2,240	2,250	2,210	2,230	116,000	2,230
2008-04-11	2,235	2,240	2,220	2,235	46,000	2,235
2008-04-10	2,170	2,245	2,130	2,230	97,000	2,230
2008-04-09	2,230	2,250	2,210	2,220	77,000	2,220
2008-04-08	2,225	2,240	2,210	2,210	179,000	2,210
2008-04-07	2,150	2,220	2,130	2,220	168,000	2,220
2008-04-04	2,170	2,205	2,170	2,190	131,000	2,190
2008-04-03	2,120	2,170	2,105	2,170	128,000	2,170
2008-04-02	2,120	2,175	2,120	2,160	158,000	2,160
2008-04-01	2,105	2,125	2,095	2,115	101,000	2,115
2008-03-31	2,090	2,130	2,075	2,100	232,000	2,100
2008-03-28	2,075	2,105	2,065	2,090	54,000	2,090
2008-03-27	2,080	2,100	2,060	2,085	130,000	2,085
2008-03-26	2,085	2,085	2,030	2,080	100,000	2,080
2008-03-25	2,095	2,095	2,055	2,090	87,000	2,090
2008-03-24	2,070	2,090	2,035	2,035	66,000	2,035
2008-03-21	2,050	2,075	2,045	2,065	118,000	2,065
2008-03-19	2,070	2,075	2,025	2,045	131,000	2,045
2008-03-18	2,050	2,065	1,950	2,035	171,000	2,035
2008-03-17	2,080	2,080	2,025	2,050	148,000	2,050
2008-03-14	2,100	2,100	2,070	2,090	178,000	2,090
2008-03-13	2,145	2,155	2,130	2,130	191,000	2,130
2008-03-12	2,160	2,175	2,120	2,145	237,000	2,145
2008-03-11	2,160	2,165	2,135	2,160	153,000	2,160
2008-03-10	2,135	2,180	2,125	2,165	171,000	2,165
2008-03-07	2,080	2,155	2,070	2,135	195,000	2,135
2008-03-06	2,095	2,120	2,090	2,120	119,000	2,120
2008-03-05	2,090	2,105	2,075	2,080	129,000	2,080
2008-03-04	2,090	2,100	2,055	2,080	230,000	2,080
2008-03-03	2,115	2,115	2,085	2,085	127,000	2,085
2008-02-29	2,120	2,150	2,090	2,115	273,000	2,115
2008-02-28	2,115	2,115	2,085	2,115	151,000	2,115
2008-02-27	2,085	2,130	2,085	2,110	142,000	2,110
2008-02-26	2,105	2,115	2,080	2,085	186,000	2,085
2008-02-25	2,130	2,135	2,100	2,120	235,000	2,120
2008-02-22	2,165	2,170	2,105	2,145	159,000	2,145
2008-02-21	2,185	2,185	2,145	2,180	133,000	2,180
2008-02-20	2,220	2,220	2,160	2,170	180,000	2,170
2008-02-19	2,260	2,260	2,225	2,240	66,000	2,240
2008-02-18	2,265	2,290	2,255	2,255	160,000	2,255
2008-02-15	2,265	2,290	2,245	2,270	144,000	2,270
2008-02-14	2,240	2,270	2,240	2,260	160,000	2,260
2008-02-13	2,240	2,250	2,200	2,205	193,000	2,205
2008-02-12	2,235	2,240	2,220	2,230	119,000	2,230
2008-02-08	2,250	2,270	2,245	2,260	110,000	2,260
2008-02-07	2,245	2,255	2,220	2,250	191,000	2,250
2008-02-06	2,260	2,275	2,250	2,255	125,000	2,255
2008-02-05	2,270	2,280	2,245	2,255	141,000	2,255
2008-02-04	2,285	2,300	2,265	2,270	163,000	2,270
2008-02-01	2,280	2,290	2,240	2,250	126,000	2,250
2008-01-31	2,240	2,315	2,225	2,280	235,000	2,280
2008-01-30	2,295	2,295	2,240	2,250	184,000	2,250
2008-01-29	2,310	2,315	2,265	2,290	203,000	2,290
2008-01-28	2,300	2,335	2,280	2,305	252,000	2,305
2008-01-25	2,295	2,305	2,280	2,295	275,000	2,295
2008-01-24	2,260	2,305	2,235	2,270	207,000	2,270
2008-01-23	2,280	2,300	2,195	2,220	406,000	2,220
2008-01-22	2,295	2,300	2,200	2,200	306,000	2,200
2008-01-21	2,295	2,325	2,265	2,305	212,000	2,305
2008-01-18	2,280	2,295	2,245	2,290	210,000	2,290
2008-01-17	2,320	2,340	2,260	2,280	255,000	2,280
2008-01-16	2,255	2,330	2,255	2,305	597,000	2,305
2008-01-15	2,325	2,325	2,245	2,255	233,000	2,255
2008-01-11	2,285	2,295	2,240	2,280	292,000	2,280
2008-01-10	2,300	2,330	2,265	2,280	390,000	2,280
2008-01-09	2,285	2,335	2,265	2,335	327,000	2,335
2008-01-08	2,230	2,305	2,230	2,305	344,000	2,305
2008-01-07	2,220	2,260	2,220	2,260	257,000	2,260
2008-01-04	2,275	2,285	2,240	2,260	134,000	2,260

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31