1. HOME >
  2. 株価時系列 >
  3. 4547 >
  4. 2011年

4547 キッセイ薬品工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5951,5971,5721,58576,3001,585
2011-12-291,5991,6031,5791,59851,5001,598
2011-12-281,5601,5741,5591,56934,0001,569
2011-12-271,5691,5841,5531,56538,6001,565
2011-12-261,5931,5931,5581,56552,7001,565
2011-12-221,5671,5921,5601,57681,6001,576
2011-12-211,5491,5611,5411,56169,0001,561
2011-12-201,5251,5371,5191,53251,5001,532
2011-12-191,5201,5321,5131,52539,5001,525
2011-12-161,5421,5491,5301,53056,9001,530
2011-12-151,5461,5601,5351,54160,0001,541
2011-12-141,5361,5481,5271,54238,2001,542
2011-12-131,5341,5491,5261,53652,3001,536
2011-12-121,5421,5561,5371,55186,5001,551
2011-12-091,5351,5431,5191,535121,7001,535
2011-12-081,5181,5571,5111,557118,6001,557
2011-12-071,4971,5181,4891,51541,3001,515
2011-12-061,5141,5281,4921,49271,7001,492
2011-12-051,5191,5251,5041,52349,0001,523
2011-12-021,5081,5191,4971,50686,0001,506
2011-12-011,5241,5241,4741,483134,2001,483
2011-11-301,4551,4901,4541,488129,3001,488
2011-11-291,4461,4481,4241,44865,8001,448
2011-11-281,4511,4571,4241,42686,0001,426
2011-11-251,4461,4571,4391,44260,4001,442
2011-11-241,4501,4671,4371,44569,5001,445
2011-11-221,4641,4801,4501,46091,9001,460
2011-11-211,4561,4721,4491,46955,8001,469
2011-11-181,4461,4641,4321,45884,1001,458
2011-11-171,4501,4541,4281,44752,8001,447
2011-11-161,4561,4561,4411,45049,5001,450
2011-11-151,4571,4741,4481,45949,1001,459
2011-11-141,4541,4651,4451,45835,2001,458
2011-11-111,4571,4751,4421,45068,4001,450
2011-11-101,4551,4781,4391,459106,0001,459
2011-11-091,4641,4751,4561,47159,1001,471
2011-11-081,4681,4731,4511,45563,1001,455
2011-11-071,4551,4681,4411,46879,8001,468
2011-11-041,4601,4661,4491,455108,3001,455
2011-11-021,4521,4831,4391,470116,0001,470
2011-11-011,4771,4911,4601,465133,0001,465
2011-10-311,4801,5041,4751,477118,0001,477
2011-10-281,4871,4961,4551,470290,3001,470
2011-10-271,4671,4881,4631,47671,4001,476
2011-10-261,4961,4961,4651,474122,8001,474
2011-10-251,5291,5301,4991,50488,1001,504
2011-10-241,5291,5531,5221,52852,4001,528
2011-10-211,5331,5441,5071,52443,8001,524
2011-10-201,5491,5491,5251,54076,2001,540
2011-10-191,5341,5581,5301,54880,5001,548
2011-10-181,5291,5441,5121,51673,0001,516
2011-10-171,5341,5541,5201,53782,6001,537
2011-10-141,5621,5631,5211,525114,7001,525
2011-10-131,5871,5871,5351,568136,0001,568
2011-10-121,5681,5951,5421,586210,3001,586
2011-10-111,5771,5891,5481,560218,8001,560
2011-10-071,6111,6181,5661,574133,2001,574
2011-10-061,6201,6271,6041,62293,4001,622
2011-10-051,6371,6371,6051,616110,7001,616
2011-10-041,6701,6701,6301,636135,1001,636
2011-10-031,6621,6881,6481,679158,0001,679
2011-09-301,6691,6951,6561,695165,9001,695
2011-09-291,6731,6871,6331,660192,9001,660
2011-09-281,6401,7031,6401,670208,9001,670
2011-09-271,6361,6361,6151,622157,0001,622
2011-09-261,6151,6431,5971,617124,6001,617
2011-09-221,6211,6261,6101,620133,8001,620
2011-09-211,6131,6261,6121,622128,1001,622
2011-09-201,6091,6171,6001,612131,7001,612
2011-09-161,6121,6261,6091,618141,7001,618
2011-09-151,6071,6131,5981,612145,4001,612
2011-09-141,5931,6061,5841,592142,6001,592
2011-09-131,5781,5931,5681,592161,7001,592
2011-09-121,5661,5681,5491,567135,5001,567
2011-09-091,5601,5761,5531,567176,4001,567
2011-09-081,5381,5601,5331,560112,6001,560
2011-09-071,5341,5371,5241,533103,1001,533
2011-09-061,5201,5421,5071,523172,8001,523
2011-09-051,5201,5271,5061,519128,3001,519
2011-09-021,5101,5201,4931,52085,4001,520
2011-09-011,5351,5441,5141,518100,9001,518
2011-08-311,5171,5391,5111,53570,1001,535
2011-08-301,5251,5261,5071,51694,7001,516
2011-08-291,5191,5281,5031,51669,6001,516
2011-08-261,5291,5391,5111,51893,4001,518
2011-08-251,5541,5541,5261,52799,3001,527
2011-08-241,5511,5511,5271,53970,5001,539
2011-08-231,5401,5501,5331,543100,7001,543
2011-08-221,5271,5381,5161,53098,7001,530
2011-08-191,5151,5351,5111,535135,9001,535
2011-08-181,5231,5411,5171,539117,8001,539
2011-08-171,5091,5221,5011,520103,0001,520
2011-08-161,5241,5261,5001,509159,4001,509
2011-08-151,5331,5391,5181,532113,4001,532
2011-08-121,5131,5221,4901,515141,6001,515
2011-08-111,4801,5031,4801,503156,2001,503
2011-08-101,4891,5031,4771,483143,0001,483
2011-08-091,4571,4711,4461,470183,5001,470
2011-08-081,4821,4931,4671,482166,5001,482
2011-08-051,4801,4981,4751,498161,9001,498
2011-08-041,5211,5421,5211,531153,2001,531
2011-08-031,5301,5401,5171,520154,5001,520
2011-08-021,5301,5371,5121,530205,6001,530
2011-08-011,4821,5181,4811,50298,3001,502
2011-07-291,5031,5111,4871,49084,0001,490
2011-07-281,5211,5211,5001,50978,2001,509
2011-07-271,5411,5411,5121,52960,9001,529
2011-07-261,5441,5521,5311,54090,5001,540
2011-07-251,5531,5531,5381,54388,9001,543
2011-07-221,5251,5461,5251,54191,4001,541
2011-07-211,5241,5311,5121,521147,7001,521
2011-07-201,5261,5361,5231,524178,3001,524
2011-07-191,5461,5551,5231,523233,8001,523
2011-07-151,5481,5641,5471,554116,2001,554
2011-07-141,5591,5601,5401,542168,6001,542
2011-07-131,5511,5771,5511,566103,4001,566
2011-07-121,5611,5691,5431,557176,4001,557
2011-07-111,5671,5771,5621,575102,1001,575
2011-07-081,5841,5941,5791,583183,5001,583
2011-07-071,5841,5871,5761,582144,3001,582
2011-07-061,5781,5851,5641,585156,7001,585
2011-07-051,5721,5841,5701,578170,2001,578
2011-07-041,5651,5801,5621,572132,2001,572
2011-07-011,5751,5831,5471,557152,8001,557
2011-06-301,5501,5731,5391,565138,7001,565
2011-06-291,5341,5451,5271,543115,1001,543
2011-06-281,5341,5351,5151,526128,6001,526
2011-06-271,5361,5371,5181,526103,8001,526
2011-06-241,5581,5631,5331,544163,1001,544
2011-06-231,5611,5711,5481,563164,2001,563
2011-06-221,5521,5721,5411,569160,7001,569
2011-06-211,5371,5531,5311,552120,1001,552
2011-06-201,5101,5411,5041,536132,6001,536
2011-06-171,5511,5521,5141,518219,4001,518
2011-06-161,5621,5691,5471,549178,2001,549
2011-06-151,5671,5671,5411,562149,5001,562
2011-06-141,5641,5801,5641,577125,6001,577
2011-06-131,5601,5671,5451,564111,3001,564
2011-06-101,5491,5711,5451,560222,1001,560
2011-06-091,5551,5551,5331,553175,3001,553
2011-06-081,5471,5601,5391,556105,3001,556
2011-06-071,5551,5591,5441,553125,5001,553
2011-06-061,5711,5771,5571,567203,1001,567
2011-06-031,5551,5781,5551,565245,0001,565
2011-06-021,5441,5621,5321,555286,7001,555
2011-06-011,5211,5481,5101,544279,0001,544
2011-05-311,5591,5881,5591,584179,9001,584
2011-05-301,5501,5601,5321,558109,2001,558
2011-05-271,5481,5611,5391,550112,5001,550
2011-05-261,5501,5531,5321,547122,5001,547
2011-05-251,5381,5501,5211,550154,5001,550
2011-05-241,5281,5381,5071,538145,6001,538
2011-05-231,5191,5441,5061,529142,1001,529
2011-05-201,5231,5481,5231,53297,0001,532
2011-05-191,5141,5231,5131,51889,1001,518
2011-05-181,5071,5201,5071,51285,0001,512
2011-05-171,5091,5091,4951,50777,8001,507
2011-05-161,5101,5261,5071,51285,1001,512
2011-05-131,5371,5411,5041,518105,3001,518
2011-05-121,5461,5641,5371,541129,2001,541
2011-05-111,5601,5811,5361,540202,9001,540
2011-05-101,5201,5351,5051,51648,3001,516
2011-05-091,5271,5271,5031,51244,1001,512
2011-05-061,5241,5311,5101,52756,6001,527
2011-05-021,5341,5341,5061,53269,6001,532
2011-04-281,4951,5291,4861,52793,9001,527
2011-04-271,4851,5011,4841,48755,9001,487
2011-04-261,4981,5001,4811,48948,5001,489
2011-04-251,5301,5301,4981,50657,3001,506
2011-04-221,5161,5261,5061,51750,7001,517
2011-04-211,5381,5391,5161,52439,8001,524
2011-04-201,5221,5481,5221,53561,8001,535
2011-04-191,5161,5221,4951,51442,7001,514
2011-04-181,5201,5331,5191,52423,3001,524
2011-04-151,5341,5401,5141,52252,9001,522
2011-04-141,5221,5351,4891,53183,5001,531
2011-04-131,5131,5301,5091,52239,4001,522
2011-04-121,5071,5251,4951,51256,8001,512
2011-04-111,5241,5391,5151,53469,9001,534
2011-04-081,5051,5441,5021,52986,4001,529
2011-04-071,4941,5391,4941,513108,7001,513
2011-04-061,5091,5091,4831,48682,9001,486
2011-04-051,5211,5211,4841,49590,1001,495
2011-04-041,5291,5381,5051,51777,4001,517
2011-04-011,5591,5631,5291,52950,6001,529
2011-03-311,5481,5601,5261,56069,8001,560
2011-03-301,5181,5401,5021,54062,2001,540
2011-03-291,5211,5341,4931,51789,4001,517
2011-03-281,5101,5261,5081,52661,9001,526
2011-03-251,5391,5401,5021,50794,9001,507
2011-03-241,4951,5081,4841,49576,5001,495
2011-03-231,5151,5151,4761,484103,6001,484
2011-03-221,4921,5021,4751,500101,8001,500
2011-03-181,4611,4821,4321,46278,4001,462
2011-03-171,3821,4551,3501,44198,1001,441
2011-03-161,3501,4121,3411,412182,9001,412
2011-03-151,5191,5261,1651,337188,6001,337
2011-03-141,5701,5901,5301,53589,8001,535
2011-03-111,6201,6521,6081,625229,1001,625
2011-03-101,6291,6371,6101,61575,1001,615
2011-03-091,6301,6451,6291,63854,5001,638
2011-03-081,6191,6401,6181,62585,9001,625
2011-03-071,6371,6461,6161,62786,5001,627
2011-03-041,6411,6541,6291,63583,4001,635
2011-03-031,6011,6481,6011,63293,9001,632
2011-03-021,6341,6341,6071,60760,3001,607
2011-03-011,6371,6521,6331,63979,6001,639
2011-02-281,6291,6391,6161,63163,9001,631
2011-02-251,6281,6281,6161,62159,3001,621
2011-02-241,6521,6551,6251,63182,8001,631
2011-02-231,6571,6661,6461,64662,5001,646
2011-02-221,6671,6671,6521,65752,7001,657
2011-02-211,6721,6881,6601,67160,4001,671
2011-02-181,6761,6851,6671,67535,5001,675
2011-02-171,6531,6731,6441,66759,3001,667
2011-02-161,6601,6631,6471,65364,0001,653
2011-02-151,6681,6681,6541,66447,6001,664
2011-02-141,6581,6681,6491,65959,5001,659
2011-02-101,6521,6611,6441,65638,4001,656
2011-02-091,6611,6671,6391,66051,7001,660
2011-02-081,6601,6621,6511,65362,3001,653
2011-02-071,6491,6531,6361,64547,1001,645
2011-02-041,6351,6521,6311,64049,8001,640
2011-02-031,6301,6321,6071,626100,4001,626
2011-02-021,6201,6601,6171,639111,6001,639
2011-02-011,6231,6301,6061,61094,8001,610
2011-01-311,6351,6551,6201,64345,8001,643
2011-01-281,6601,6631,6411,64469,2001,644
2011-01-271,6681,6881,6631,66762,4001,667
2011-01-261,6821,6821,6601,66886,2001,668
2011-01-251,6941,7131,6901,694160,6001,694
2011-01-241,6611,6851,6581,685123,4001,685
2011-01-211,6591,7011,6501,652191,6001,652
2011-01-201,6401,6531,6361,65167,8001,651
2011-01-191,6281,6441,6221,64184,7001,641
2011-01-181,6281,6401,6281,62969,4001,629
2011-01-171,6301,6451,6261,636102,2001,636
2011-01-141,6271,6281,6201,62066,2001,620
2011-01-131,6071,6241,6021,62384,0001,623
2011-01-121,6181,6241,6151,62081,0001,620
2011-01-111,6121,6161,5971,60785,3001,607
2011-01-071,6181,6241,6121,61260,1001,612
2011-01-061,6151,6181,6091,61763,7001,617
2011-01-051,6201,6201,6091,61542,0001,615
2011-01-041,6141,6201,6081,61752,5001,617

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