1. HOME >
  2. 株価時系列 >
  3. 4547 >
  4. 2012年

4547 キッセイ薬品工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5931,5931,5801,58769,8001,587
2012-12-271,5831,5941,5721,58652,9001,586
2012-12-261,5801,5851,5571,58042,9001,580
2012-12-251,5851,5971,5661,56790,9001,567
2012-12-211,5801,5901,5721,57578,4001,575
2012-12-201,5551,6001,5451,580127,7001,580
2012-12-191,5751,5751,5361,541169,5001,541
2012-12-181,5701,5841,5671,57173,7001,571
2012-12-171,5741,5961,5631,56875,2001,568
2012-12-141,5561,5761,5511,552154,6001,552
2012-12-131,5981,6101,5511,555168,6001,555
2012-12-121,5521,5551,5361,54588,3001,545
2012-12-111,5341,5461,5281,54092,7001,540
2012-12-101,5471,5541,5351,54091,2001,540
2012-12-071,5611,5641,5281,52987,2001,529
2012-12-061,5371,5701,5371,564113,0001,564
2012-12-051,5681,5741,5221,527175,2001,527
2012-12-041,5541,5771,5461,567100,1001,567
2012-12-031,5531,5691,5381,561162,0001,561
2012-11-301,5431,5511,5111,546113,0001,546
2012-11-291,5271,5381,5141,53455,1001,534
2012-11-281,5651,5651,5211,52584,3001,525
2012-11-271,5451,5821,5441,567126,5001,567
2012-11-261,5051,5471,4871,545118,4001,545
2012-11-221,5031,5071,4801,49269,8001,492
2012-11-211,4961,5031,4881,49783,6001,497
2012-11-201,4951,4981,4801,486124,2001,486
2012-11-191,4501,4881,4491,48660,7001,486
2012-11-161,4401,4511,4281,45095,5001,450
2012-11-151,4501,4531,4341,451101,1001,451
2012-11-141,4261,4461,4221,44575,7001,445
2012-11-131,4261,4311,4101,42670,2001,426
2012-11-121,4311,4401,4191,42590,7001,425
2012-11-091,4151,4491,4151,439117,1001,439
2012-11-081,4071,4381,4041,437122,9001,437
2012-11-071,4191,4281,4061,415129,8001,415
2012-11-061,3681,4151,3681,394134,1001,394
2012-11-051,3771,3781,3631,36845,7001,368
2012-11-021,3821,3891,3551,38766,8001,387
2012-11-011,3631,3631,3461,36063,5001,360
2012-10-311,3631,3711,3431,36094,0001,360
2012-10-301,3661,3911,3601,36084,4001,360
2012-10-291,3811,3911,3601,36577,2001,365
2012-10-261,3831,3931,3671,37459,7001,374
2012-10-251,3741,4041,3671,383145,5001,383
2012-10-241,3381,3721,3371,370136,8001,370
2012-10-231,3561,3571,3231,32986,8001,329
2012-10-221,3571,3641,3411,35468,7001,354
2012-10-191,3661,3871,3551,374136,3001,374
2012-10-181,3261,3671,3251,366118,1001,366
2012-10-171,3261,3431,3051,31594,5001,315
2012-10-161,2831,3191,2731,314125,8001,314
2012-10-151,3051,3081,2681,27894,1001,278
2012-10-121,3121,3271,2901,306114,7001,306
2012-10-111,3131,3371,3001,309123,2001,309
2012-10-101,3361,3481,3221,32475,1001,324
2012-10-091,3641,3891,3401,34992,9001,349
2012-10-051,3651,3681,3501,36561,3001,365
2012-10-041,3811,3881,3551,36457,9001,364
2012-10-031,3681,4091,3631,381104,3001,381
2012-10-021,3901,3911,3721,37746,5001,377
2012-10-011,3921,3991,3721,39048,9001,390
2012-09-281,4001,4021,3721,39398,0001,393
2012-09-271,3761,3991,3701,39353,0001,393
2012-09-261,3801,3921,3691,37752,7001,377
2012-09-251,4001,4001,3681,39775,7001,397
2012-09-241,3681,3911,3681,38985,2001,389
2012-09-211,3521,3801,3521,37443,9001,374
2012-09-201,3481,3701,3481,353100,1001,353
2012-09-191,3481,3601,3381,34041,4001,340
2012-09-181,3501,3621,3341,34054,0001,340
2012-09-141,3771,3771,3411,34875,3001,348
2012-09-131,3671,3701,3451,36872,9001,368
2012-09-121,3341,3611,3271,34546,2001,345
2012-09-111,3221,3331,3181,33335,6001,333
2012-09-101,3271,3341,3131,32537,1001,325
2012-09-071,3411,3431,3261,33050,5001,330
2012-09-061,3641,3641,3241,32744,0001,327
2012-09-051,3491,3701,3481,36754,0001,367
2012-09-041,3641,3661,3451,35040,3001,350
2012-09-031,3721,3871,3501,36256,7001,362
2012-08-311,3801,3931,3601,36372,9001,363
2012-08-301,4031,4031,3791,38141,5001,381
2012-08-291,4041,4141,3851,40740,4001,407
2012-08-281,4281,4361,3911,39470,4001,394
2012-08-271,4431,4581,4111,41364,6001,413
2012-08-241,4631,4631,4141,42591,5001,425
2012-08-231,4541,4691,4481,46759,7001,467
2012-08-221,4241,4591,4221,45352,2001,453
2012-08-211,4071,4211,4061,41626,0001,416
2012-08-201,4051,4181,3971,39738,7001,397
2012-08-171,4161,4161,3961,40329,2001,403
2012-08-161,4351,4351,4111,41630,4001,416
2012-08-151,4451,4461,4291,43541,0001,435
2012-08-141,3931,4401,3891,44064,8001,440
2012-08-131,3841,3981,3781,38436,2001,384
2012-08-101,3831,3981,3791,38449,5001,384
2012-08-091,3861,4001,3621,38848,2001,388
2012-08-081,3871,4051,3721,38382,7001,383
2012-08-071,3421,3871,3421,38251,4001,382
2012-08-061,3471,3621,3361,34752,2001,347
2012-08-031,3731,3741,3411,34764,6001,347
2012-08-021,4501,4501,3811,38766,3001,387
2012-08-011,3701,4071,3701,40540,0001,405
2012-07-311,3931,4171,3731,37541,2001,375
2012-07-301,3751,3931,3651,39352,8001,393
2012-07-271,3991,4001,3651,37030,4001,370
2012-07-261,3911,4001,3741,38851,4001,388
2012-07-251,3891,4191,3701,39081,9001,390
2012-07-241,3801,3931,3771,38658,9001,386
2012-07-231,3761,4171,3751,38177,4001,381
2012-07-201,4171,4201,3791,38043,7001,380
2012-07-191,4301,4401,4101,42460,8001,424
2012-07-181,4461,4561,4221,43241,9001,432
2012-07-171,4301,4421,4271,43556,2001,435
2012-07-131,4451,4641,4261,42751,4001,427
2012-07-121,4361,4451,4191,44449,2001,444
2012-07-111,4521,4521,4201,43335,2001,433
2012-07-101,4421,4601,4331,45440,1001,454
2012-07-091,4051,4551,4001,44253,7001,442
2012-07-061,4451,4631,4161,41878,2001,418
2012-07-051,4431,4561,4331,44575,1001,445
2012-07-041,4431,4651,4431,44858,5001,448
2012-07-031,4291,4391,4211,43545,8001,435
2012-07-021,4391,4391,3971,41685,3001,416
2012-06-291,4031,4371,3981,420101,1001,420
2012-06-281,3861,4111,3861,40441,6001,404
2012-06-271,3651,3771,3531,37629,8001,376
2012-06-261,3611,4051,3581,36358,5001,363
2012-06-251,3751,3861,3621,37156,5001,371
2012-06-221,3601,3711,3331,36481,0001,364
2012-06-211,3531,3871,3531,37146,4001,371
2012-06-201,3191,3761,3191,34659,1001,346
2012-06-191,3141,3301,3091,31058,6001,310
2012-06-181,3211,3341,3141,31440,3001,314
2012-06-151,3121,3291,3121,31848,7001,318
2012-06-141,3061,3271,2951,30977,9001,309
2012-06-131,3101,3331,3031,30579,8001,305
2012-06-121,3101,3131,2861,31086,7001,310
2012-06-111,3121,3161,3071,31165,3001,311
2012-06-081,3101,3131,2991,313143,5001,313
2012-06-071,3301,3301,2981,314191,7001,314
2012-06-061,3321,3601,3201,339161,8001,339
2012-06-051,2901,3401,2901,331178,9001,331
2012-06-041,2571,2941,2521,288104,5001,288
2012-06-011,2721,2891,2661,27795,6001,277
2012-05-311,2711,2961,2711,290118,6001,290
2012-05-301,2901,3011,2701,28594,8001,285
2012-05-291,3081,3191,3001,30464,6001,304
2012-05-281,3261,3331,3111,31440,4001,314
2012-05-251,3251,3381,3051,32891,0001,328
2012-05-241,3191,3271,3071,31677,1001,316
2012-05-231,3371,3401,3091,319103,0001,319
2012-05-221,3491,3531,3361,34499,4001,344
2012-05-211,3501,3601,3431,35749,5001,357
2012-05-181,3451,3731,3401,35678,9001,356
2012-05-171,3761,3781,3511,36360,4001,363
2012-05-161,3831,3991,3771,38348,9001,383
2012-05-151,3801,4021,3731,38968,6001,389
2012-05-141,4281,4501,3761,38187,5001,381
2012-05-111,4171,4181,4021,408111,9001,408
2012-05-101,3991,4201,3921,41848,7001,418
2012-05-091,4251,4271,3601,415110,3001,415
2012-05-081,4461,4531,4351,43932,7001,439
2012-05-071,4411,4651,4341,44664,2001,446
2012-05-021,4591,4731,4501,46962,3001,469
2012-05-011,4611,4651,4421,45780,1001,457
2012-04-271,4801,4821,4511,45689,8001,456
2012-04-261,4891,4891,4611,47972,2001,479
2012-04-251,4911,4931,4741,48069,0001,480
2012-04-241,4801,4801,4701,47271,9001,472
2012-04-231,4841,5011,4821,48573,1001,485
2012-04-201,4931,5081,4831,48370,0001,483
2012-04-191,4871,5101,4821,493100,7001,493
2012-04-181,5221,5231,4861,490118,9001,490
2012-04-171,4991,5221,4851,52170,1001,521
2012-04-161,5001,5251,4881,50764,3001,507
2012-04-131,4901,5051,4801,498120,0001,498
2012-04-121,5161,5171,4861,50499,8001,504
2012-04-111,5301,5381,5211,52554,4001,525
2012-04-101,5441,5511,5211,54966,4001,549
2012-04-091,5521,5641,5401,54640,9001,546
2012-04-061,5331,5721,5311,55882,0001,558
2012-04-051,5571,5741,5511,55548,3001,555
2012-04-041,5761,5801,5551,56769,0001,567
2012-04-031,6041,6041,5731,58087,9001,580
2012-04-021,6251,6251,5991,613130,9001,613
2012-03-301,6191,6251,6121,621149,6001,621
2012-03-291,5811,6111,5811,607130,1001,607
2012-03-281,6161,6161,5751,585143,3001,585
2012-03-271,6081,6201,6061,616116,9001,616
2012-03-261,6141,6161,5801,586116,1001,586
2012-03-231,6081,6211,6031,609108,0001,609
2012-03-221,6171,6281,6111,62084,8001,620
2012-03-211,6061,6241,5981,608105,8001,608
2012-03-191,6191,6321,5961,606125,5001,606
2012-03-161,6261,6381,6181,62460,2001,624
2012-03-151,6201,6431,6111,62693,5001,626
2012-03-141,6451,6501,6061,610128,2001,610
2012-03-131,6581,6581,6281,633100,2001,633
2012-03-121,6711,6771,6531,66273,7001,662
2012-03-091,6241,6661,5841,660148,3001,660
2012-03-081,6601,6711,6461,66446,1001,664
2012-03-071,6481,6681,6381,66868,3001,668
2012-03-061,6591,6731,6481,66458,1001,664
2012-03-051,6321,6591,6301,64984,5001,649
2012-03-021,6321,6411,6161,63463,5001,634
2012-03-011,6041,6271,5861,61298,4001,612
2012-02-291,6331,6421,5801,583112,6001,583
2012-02-281,6061,6251,5991,61867,3001,618
2012-02-271,5981,6091,5761,592142,3001,592
2012-02-241,6381,6391,5881,591101,1001,591
2012-02-231,6181,6411,6171,62883,7001,628
2012-02-221,5731,6141,5731,60690,5001,606
2012-02-211,5501,5731,5501,57040,3001,570
2012-02-201,5601,5721,5461,55247,7001,552
2012-02-171,5561,5661,5471,56659,8001,566
2012-02-161,5381,5561,5321,53885,3001,538
2012-02-151,5611,5641,5371,55299,1001,552
2012-02-141,5421,5611,5381,56064,9001,560
2012-02-131,5401,5511,5361,54153,5001,541
2012-02-101,5631,5631,5331,54499,5001,544
2012-02-091,5521,5731,5511,55455,4001,554
2012-02-081,5521,5701,5521,56866,1001,568
2012-02-071,5451,5591,5451,55233,3001,552
2012-02-061,5551,5561,5421,54441,2001,544
2012-02-031,5571,5571,5411,54758,3001,547
2012-02-021,5601,5731,5401,555138,5001,555
2012-02-011,5831,6001,5811,58897,8001,588
2012-01-311,5651,5911,5631,575133,1001,575
2012-01-301,5541,5841,5541,57663,0001,576
2012-01-271,5601,5681,5541,56423,7001,564
2012-01-261,5621,5701,5511,55875,8001,558
2012-01-251,5581,5711,5491,56293,0001,562
2012-01-241,5691,5691,5471,55788,0001,557
2012-01-231,5591,5591,5491,55572,0001,555
2012-01-201,5631,5751,5541,56594,8001,565
2012-01-191,5731,5881,5631,56663,5001,566
2012-01-181,5491,5951,5491,57387,9001,573
2012-01-171,5631,5691,5411,56160,7001,561
2012-01-161,5731,5731,5541,56264,8001,562
2012-01-131,5621,5851,5611,57588,6001,575
2012-01-121,5831,5851,5591,56647,5001,566
2012-01-111,6101,6101,5821,59041,7001,590
2012-01-101,5941,6231,5941,59656,2001,596
2012-01-061,5911,5911,5661,57875,6001,578
2012-01-051,6161,6161,5941,59538,7001,595
2012-01-041,6091,6461,5921,617112,1001,617

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