4547 キッセイ薬品工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,862	1,867	1,839	1,839	67,000	1,839
2009-12-29	1,871	1,871	1,837	1,854	79,000	1,854
2009-12-28	1,852	1,875	1,850	1,862	49,000	1,862
2009-12-25	1,896	1,899	1,843	1,848	117,000	1,848
2009-12-24	1,861	1,879	1,846	1,866	83,000	1,866
2009-12-22	1,875	1,875	1,842	1,848	114,000	1,848
2009-12-21	1,858	1,866	1,842	1,858	96,000	1,858
2009-12-18	1,841	1,870	1,824	1,840	102,000	1,840
2009-12-17	1,847	1,860	1,832	1,846	74,000	1,846
2009-12-16	1,839	1,854	1,803	1,829	248,000	1,829
2009-12-15	1,874	1,874	1,834	1,857	128,000	1,857
2009-12-14	1,910	1,910	1,861	1,874	76,000	1,874
2009-12-11	1,912	1,912	1,876	1,892	121,000	1,892
2009-12-10	1,876	1,916	1,876	1,885	129,000	1,885
2009-12-09	1,888	1,922	1,878	1,890	189,000	1,890
2009-12-08	1,907	1,932	1,876	1,887	278,000	1,887
2009-12-07	1,917	1,940	1,905	1,907	246,000	1,907
2009-12-04	1,955	1,962	1,939	1,946	95,000	1,946
2009-12-03	1,951	1,958	1,908	1,955	133,000	1,955
2009-12-02	1,966	1,966	1,921	1,949	242,000	1,949
2009-12-01	1,943	1,980	1,926	1,966	255,000	1,966
2009-11-30	1,857	1,923	1,856	1,922	423,000	1,922
2009-11-27	1,889	1,890	1,852	1,856	215,000	1,856
2009-11-26	1,835	1,900	1,806	1,892	348,000	1,892
2009-11-25	1,814	1,814	1,780	1,784	134,000	1,784
2009-11-24	1,809	1,819	1,768	1,784	167,000	1,784
2009-11-20	1,807	1,826	1,797	1,808	90,000	1,808
2009-11-19	1,811	1,828	1,798	1,807	194,000	1,807
2009-11-18	1,812	1,855	1,812	1,840	145,000	1,840
2009-11-17	1,811	1,873	1,791	1,811	468,000	1,811
2009-11-16	1,751	1,813	1,751	1,803	276,000	1,803
2009-11-13	1,779	1,779	1,718	1,756	391,000	1,756
2009-11-12	1,851	1,853	1,771	1,778	383,000	1,778
2009-11-11	1,920	1,920	1,875	1,881	209,000	1,881
2009-11-10	1,959	1,977	1,930	1,931	106,000	1,931
2009-11-09	2,000	2,000	1,971	1,978	81,000	1,978
2009-11-06	1,978	1,986	1,959	1,984	79,000	1,984
2009-11-05	2,030	2,030	1,968	1,976	97,000	1,976
2009-11-04	2,030	2,030	2,000	2,030	91,000	2,030
2009-11-02	2,020	2,055	2,015	2,045	121,000	2,045
2009-10-30	2,015	2,015	1,996	2,015	98,000	2,015
2009-10-29	2,045	2,045	2,000	2,010	162,000	2,010
2009-10-28	2,045	2,065	2,020	2,045	76,000	2,045
2009-10-27	2,065	2,065	2,005	2,045	126,000	2,045
2009-10-26	2,065	2,095	2,065	2,090	63,000	2,090
2009-10-23	2,105	2,105	2,070	2,085	142,000	2,085
2009-10-22	2,100	2,115	2,065	2,080	146,000	2,080
2009-10-21	2,105	2,125	2,105	2,115	212,000	2,115
2009-10-20	2,140	2,155	2,120	2,120	192,000	2,120
2009-10-19	2,145	2,175	2,130	2,175	101,000	2,175
2009-10-16	2,125	2,145	2,120	2,135	98,000	2,135
2009-10-15	2,100	2,140	2,075	2,120	153,000	2,120
2009-10-14	2,110	2,125	2,105	2,115	122,000	2,115
2009-10-13	2,130	2,135	2,115	2,120	97,000	2,120
2009-10-09	2,145	2,145	2,110	2,130	266,000	2,130
2009-10-08	2,210	2,215	2,170	2,185	118,000	2,185
2009-10-07	2,280	2,290	2,225	2,240	240,000	2,240
2009-10-06	2,255	2,285	2,255	2,275	96,000	2,275
2009-10-05	2,295	2,305	2,285	2,285	51,000	2,285
2009-10-02	2,325	2,325	2,285	2,290	60,000	2,290
2009-10-01	2,315	2,325	2,280	2,325	119,000	2,325
2009-09-30	2,290	2,330	2,290	2,300	112,000	2,300
2009-09-29	2,315	2,335	2,295	2,320	75,000	2,320
2009-09-28	2,345	2,370	2,320	2,340	75,000	2,340
2009-09-25	2,355	2,355	2,290	2,340	183,000	2,340
2009-09-24	2,360	2,390	2,325	2,375	197,000	2,375
2009-09-18	2,280	2,385	2,280	2,355	479,000	2,355
2009-09-17	2,240	2,280	2,240	2,270	219,000	2,270
2009-09-16	2,205	2,245	2,205	2,240	161,000	2,240
2009-09-15	2,220	2,270	2,195	2,200	219,000	2,200
2009-09-14	2,215	2,215	2,185	2,205	97,000	2,205
2009-09-11	2,200	2,215	2,185	2,215	156,000	2,215
2009-09-10	2,220	2,225	2,190	2,220	75,000	2,220
2009-09-09	2,190	2,225	2,180	2,225	77,000	2,225
2009-09-08	2,205	2,220	2,170	2,205	163,000	2,205
2009-09-07	2,200	2,210	2,190	2,195	70,000	2,195
2009-09-04	2,175	2,195	2,175	2,180	75,000	2,180
2009-09-03	2,185	2,205	2,170	2,180	100,000	2,180
2009-09-02	2,195	2,205	2,160	2,205	184,000	2,205
2009-09-01	2,190	2,240	2,190	2,235	104,000	2,235
2009-08-31	2,240	2,255	2,190	2,215	101,000	2,215
2009-08-28	2,215	2,235	2,200	2,215	83,000	2,215
2009-08-27	2,230	2,235	2,190	2,200	82,000	2,200
2009-08-26	2,230	2,255	2,225	2,250	76,000	2,250
2009-08-25	2,240	2,250	2,220	2,240	116,000	2,240
2009-08-24	2,225	2,265	2,225	2,245	79,000	2,245
2009-08-21	2,245	2,245	2,180	2,200	164,000	2,200
2009-08-20	2,255	2,275	2,250	2,275	90,000	2,275
2009-08-19	2,270	2,270	2,240	2,265	53,000	2,265
2009-08-18	2,230	2,270	2,230	2,270	115,000	2,270
2009-08-17	2,280	2,325	2,275	2,285	193,000	2,285
2009-08-14	2,300	2,325	2,280	2,315	94,000	2,315
2009-08-13	2,295	2,300	2,285	2,295	40,000	2,295
2009-08-12	2,260	2,315	2,260	2,295	96,000	2,295
2009-08-11	2,300	2,300	2,270	2,290	103,000	2,290
2009-08-10	2,270	2,280	2,255	2,270	72,000	2,270
2009-08-07	2,245	2,275	2,240	2,270	142,000	2,270
2009-08-06	2,245	2,290	2,245	2,285	174,000	2,285
2009-08-05	2,220	2,255	2,220	2,245	136,000	2,245
2009-08-04	2,210	2,270	2,190	2,260	235,000	2,260
2009-08-03	2,220	2,220	2,190	2,210	86,000	2,210
2009-07-31	2,215	2,230	2,195	2,215	73,000	2,215
2009-07-30	2,235	2,245	2,210	2,225	80,000	2,225
2009-07-29	2,215	2,240	2,215	2,230	45,000	2,230
2009-07-28	2,240	2,250	2,235	2,240	69,000	2,240
2009-07-27	2,220	2,230	2,205	2,215	70,000	2,215
2009-07-24	2,245	2,260	2,200	2,215	120,000	2,215
2009-07-23	2,215	2,250	2,205	2,205	147,000	2,205
2009-07-22	2,250	2,265	2,245	2,255	49,000	2,255
2009-07-21	2,190	2,235	2,190	2,230	115,000	2,230
2009-07-17	2,180	2,205	2,150	2,190	89,000	2,190
2009-07-16	2,180	2,240	2,160	2,160	136,000	2,160
2009-07-15	2,195	2,200	2,170	2,180	185,000	2,180
2009-07-14	2,300	2,310	2,210	2,220	119,000	2,220
2009-07-13	2,315	2,320	2,270	2,275	89,000	2,275
2009-07-10	2,280	2,300	2,260	2,290	123,000	2,290
2009-07-09	2,325	2,325	2,250	2,265	171,000	2,265
2009-07-08	2,305	2,345	2,295	2,340	220,000	2,340
2009-07-07	2,195	2,310	2,185	2,265	307,000	2,265
2009-07-06	2,145	2,225	2,090	2,200	487,000	2,200
2009-07-03	2,300	2,320	2,270	2,305	79,000	2,305
2009-07-02	2,370	2,370	2,320	2,325	103,000	2,325
2009-07-01	2,360	2,375	2,350	2,365	163,000	2,365
2009-06-30	2,305	2,345	2,305	2,345	100,000	2,345
2009-06-29	2,310	2,315	2,280	2,285	43,000	2,285
2009-06-26	2,300	2,305	2,260	2,295	80,000	2,295
2009-06-25	2,290	2,310	2,260	2,270	95,000	2,270
2009-06-24	2,290	2,320	2,275	2,285	135,000	2,285
2009-06-23	2,280	2,300	2,270	2,275	145,000	2,275
2009-06-22	2,255	2,315	2,250	2,280	134,000	2,280
2009-06-19	2,250	2,285	2,240	2,280	89,000	2,280
2009-06-18	2,270	2,295	2,240	2,260	106,000	2,260
2009-06-17	2,215	2,270	2,215	2,260	109,000	2,260
2009-06-16	2,220	2,255	2,195	2,210	190,000	2,210
2009-06-15	2,200	2,200	2,170	2,190	147,000	2,190
2009-06-12	2,220	2,235	2,185	2,185	191,000	2,185
2009-06-11	2,280	2,290	2,230	2,235	119,000	2,235
2009-06-10	2,235	2,285	2,235	2,270	115,000	2,270
2009-06-09	2,165	2,205	2,150	2,200	123,000	2,200
2009-06-08	2,190	2,200	2,175	2,175	144,000	2,175
2009-06-05	2,175	2,205	2,150	2,170	160,000	2,170
2009-06-04	2,130	2,170	2,120	2,135	186,000	2,135
2009-06-03	2,160	2,180	2,125	2,140	192,000	2,140
2009-06-02	2,180	2,180	2,145	2,155	180,000	2,155
2009-06-01	2,205	2,230	2,185	2,195	85,000	2,195
2009-05-29	2,265	2,345	2,170	2,175	343,000	2,175
2009-05-28	2,220	2,220	2,185	2,215	94,000	2,215
2009-05-27	2,175	2,200	2,170	2,195	131,000	2,195
2009-05-26	2,160	2,185	2,160	2,180	99,000	2,180
2009-05-25	2,120	2,170	2,120	2,155	108,000	2,155
2009-05-22	2,090	2,125	2,090	2,125	100,000	2,125
2009-05-21	2,055	2,130	2,040	2,130	222,000	2,130
2009-05-20	2,030	2,070	2,030	2,050	121,000	2,050
2009-05-19	2,030	2,050	2,020	2,025	80,000	2,025
2009-05-18	2,060	2,060	2,030	2,040	96,000	2,040
2009-05-15	2,060	2,065	2,025	2,030	183,000	2,030
2009-05-14	2,040	2,100	2,025	2,065	178,000	2,065
2009-05-13	1,998	2,045	1,991	2,025	252,000	2,025
2009-05-12	1,923	1,969	1,922	1,938	181,000	1,938
2009-05-11	1,907	1,931	1,886	1,929	159,000	1,929
2009-05-08	1,869	1,894	1,869	1,894	83,000	1,894
2009-05-07	1,869	1,890	1,860	1,888	161,000	1,888
2009-05-01	1,901	1,901	1,856	1,882	126,000	1,882
2009-04-30	1,864	1,906	1,850	1,901	158,000	1,901
2009-04-28	1,880	1,911	1,851	1,852	199,000	1,852
2009-04-27	1,912	1,942	1,895	1,909	135,000	1,909
2009-04-24	1,941	1,942	1,915	1,922	141,000	1,922
2009-04-23	1,875	1,949	1,874	1,941	192,000	1,941
2009-04-22	1,887	1,887	1,858	1,861	194,000	1,861
2009-04-21	1,931	1,931	1,890	1,904	113,000	1,904
2009-04-20	1,930	1,942	1,916	1,930	160,000	1,930
2009-04-17	1,959	1,986	1,919	1,936	116,000	1,936
2009-04-16	1,977	2,000	1,972	1,988	148,000	1,988
2009-04-15	1,938	1,962	1,917	1,950	157,000	1,950
2009-04-14	1,941	1,941	1,882	1,908	130,000	1,908
2009-04-13	1,933	1,939	1,905	1,911	70,000	1,911
2009-04-10	1,975	1,978	1,911	1,937	141,000	1,937
2009-04-09	2,000	2,020	1,965	1,975	130,000	1,975
2009-04-08	1,961	1,991	1,930	1,986	188,000	1,986
2009-04-07	1,895	1,989	1,870	1,961	313,000	1,961
2009-04-06	1,924	1,925	1,856	1,870	206,000	1,870
2009-04-03	1,962	1,970	1,900	1,925	178,000	1,925
2009-04-02	1,970	1,970	1,941	1,955	119,000	1,955
2009-04-01	1,973	1,973	1,913	1,931	136,000	1,931
2009-03-31	1,982	2,015	1,915	1,923	328,000	1,923
2009-03-30	2,065	2,080	2,015	2,020	118,000	2,020
2009-03-27	2,065	2,075	2,045	2,065	81,000	2,065
2009-03-26	2,120	2,120	2,015	2,080	126,000	2,080
2009-03-25	2,010	2,095	1,970	2,095	273,000	2,095
2009-03-24	2,015	2,015	1,905	1,949	322,000	1,949
2009-03-23	1,964	1,981	1,937	1,981	140,000	1,981
2009-03-19	2,000	2,030	1,924	1,944	176,000	1,944
2009-03-18	1,972	1,979	1,952	1,961	116,000	1,961
2009-03-17	2,000	2,010	1,967	1,975	184,000	1,975
2009-03-16	2,025	2,045	2,000	2,005	85,000	2,005
2009-03-13	1,965	2,010	1,950	1,980	297,000	1,980
2009-03-12	1,961	1,995	1,961	1,972	210,000	1,972
2009-03-11	1,910	1,952	1,880	1,931	259,000	1,931
2009-03-10	1,960	1,960	1,853	1,855	314,000	1,855
2009-03-09	2,010	2,030	1,965	1,968	268,000	1,968
2009-03-06	2,050	2,070	2,020	2,020	162,000	2,020
2009-03-05	2,025	2,050	1,961	2,050	236,000	2,050
2009-03-04	2,065	2,080	2,050	2,065	198,000	2,065
2009-03-03	2,060	2,115	2,060	2,105	148,000	2,105
2009-03-02	2,090	2,150	2,065	2,130	130,000	2,130
2009-02-27	2,085	2,160	2,060	2,130	156,000	2,130
2009-02-26	2,095	2,145	2,090	2,100	104,000	2,100
2009-02-25	2,215	2,215	2,075	2,110	234,000	2,110
2009-02-24	2,240	2,240	2,160	2,175	107,000	2,175
2009-02-23	2,210	2,255	2,205	2,240	113,000	2,240
2009-02-20	2,215	2,260	2,185	2,205	276,000	2,205
2009-02-19	2,170	2,220	2,150	2,175	279,000	2,175
2009-02-18	2,155	2,180	2,130	2,140	224,000	2,140
2009-02-17	2,195	2,205	2,160	2,185	126,000	2,185
2009-02-16	2,180	2,215	2,145	2,165	136,000	2,165
2009-02-13	2,230	2,230	2,140	2,155	139,000	2,155
2009-02-12	2,095	2,130	2,065	2,110	126,000	2,110
2009-02-10	2,020	2,115	2,005	2,095	260,000	2,095
2009-02-09	2,165	2,175	2,010	2,020	289,000	2,020
2009-02-06	2,155	2,215	2,130	2,155	250,000	2,155
2009-02-05	2,285	2,285	2,105	2,115	308,000	2,115
2009-02-04	2,280	2,310	2,250	2,285	180,000	2,285
2009-02-03	2,340	2,380	2,290	2,295	287,000	2,295
2009-02-02	2,350	2,350	2,270	2,310	240,000	2,310
2009-01-30	2,340	2,340	2,305	2,330	104,000	2,330
2009-01-29	2,335	2,340	2,300	2,330	164,000	2,330
2009-01-28	2,350	2,350	2,315	2,330	96,000	2,330
2009-01-27	2,360	2,365	2,335	2,355	275,000	2,355
2009-01-26	2,340	2,365	2,320	2,325	152,000	2,325
2009-01-23	2,400	2,400	2,320	2,335	144,000	2,335
2009-01-22	2,345	2,375	2,330	2,360	236,000	2,360
2009-01-21	2,330	2,375	2,320	2,355	168,000	2,355
2009-01-20	2,310	2,340	2,310	2,320	73,000	2,320
2009-01-19	2,375	2,380	2,315	2,335	86,000	2,335
2009-01-16	2,405	2,425	2,365	2,370	149,000	2,370
2009-01-15	2,350	2,385	2,315	2,365	132,000	2,365
2009-01-14	2,385	2,390	2,350	2,360	164,000	2,360
2009-01-13	2,370	2,405	2,355	2,400	195,000	2,400
2009-01-09	2,555	2,555	2,435	2,445	256,000	2,445
2009-01-08	2,570	2,590	2,545	2,560	107,000	2,560
2009-01-07	2,585	2,595	2,520	2,530	252,000	2,530
2009-01-06	2,765	2,765	2,570	2,575	217,000	2,575
2009-01-05	2,780	2,820	2,765	2,775	68,000	2,775

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