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
2012-12-28	1,593	1,593	1,580	1,587	69,800	1,587
2012-12-27	1,583	1,594	1,572	1,586	52,900	1,586
2012-12-26	1,580	1,585	1,557	1,580	42,900	1,580
2012-12-25	1,585	1,597	1,566	1,567	90,900	1,567
2012-12-21	1,580	1,590	1,572	1,575	78,400	1,575
2012-12-20	1,555	1,600	1,545	1,580	127,700	1,580
2012-12-19	1,575	1,575	1,536	1,541	169,500	1,541
2012-12-18	1,570	1,584	1,567	1,571	73,700	1,571
2012-12-17	1,574	1,596	1,563	1,568	75,200	1,568
2012-12-14	1,556	1,576	1,551	1,552	154,600	1,552
2012-12-13	1,598	1,610	1,551	1,555	168,600	1,555
2012-12-12	1,552	1,555	1,536	1,545	88,300	1,545
2012-12-11	1,534	1,546	1,528	1,540	92,700	1,540
2012-12-10	1,547	1,554	1,535	1,540	91,200	1,540
2012-12-07	1,561	1,564	1,528	1,529	87,200	1,529
2012-12-06	1,537	1,570	1,537	1,564	113,000	1,564
2012-12-05	1,568	1,574	1,522	1,527	175,200	1,527
2012-12-04	1,554	1,577	1,546	1,567	100,100	1,567
2012-12-03	1,553	1,569	1,538	1,561	162,000	1,561
2012-11-30	1,543	1,551	1,511	1,546	113,000	1,546
2012-11-29	1,527	1,538	1,514	1,534	55,100	1,534
2012-11-28	1,565	1,565	1,521	1,525	84,300	1,525
2012-11-27	1,545	1,582	1,544	1,567	126,500	1,567
2012-11-26	1,505	1,547	1,487	1,545	118,400	1,545
2012-11-22	1,503	1,507	1,480	1,492	69,800	1,492
2012-11-21	1,496	1,503	1,488	1,497	83,600	1,497
2012-11-20	1,495	1,498	1,480	1,486	124,200	1,486
2012-11-19	1,450	1,488	1,449	1,486	60,700	1,486
2012-11-16	1,440	1,451	1,428	1,450	95,500	1,450
2012-11-15	1,450	1,453	1,434	1,451	101,100	1,451
2012-11-14	1,426	1,446	1,422	1,445	75,700	1,445
2012-11-13	1,426	1,431	1,410	1,426	70,200	1,426
2012-11-12	1,431	1,440	1,419	1,425	90,700	1,425
2012-11-09	1,415	1,449	1,415	1,439	117,100	1,439
2012-11-08	1,407	1,438	1,404	1,437	122,900	1,437
2012-11-07	1,419	1,428	1,406	1,415	129,800	1,415
2012-11-06	1,368	1,415	1,368	1,394	134,100	1,394
2012-11-05	1,377	1,378	1,363	1,368	45,700	1,368
2012-11-02	1,382	1,389	1,355	1,387	66,800	1,387
2012-11-01	1,363	1,363	1,346	1,360	63,500	1,360
2012-10-31	1,363	1,371	1,343	1,360	94,000	1,360
2012-10-30	1,366	1,391	1,360	1,360	84,400	1,360
2012-10-29	1,381	1,391	1,360	1,365	77,200	1,365
2012-10-26	1,383	1,393	1,367	1,374	59,700	1,374
2012-10-25	1,374	1,404	1,367	1,383	145,500	1,383
2012-10-24	1,338	1,372	1,337	1,370	136,800	1,370
2012-10-23	1,356	1,357	1,323	1,329	86,800	1,329
2012-10-22	1,357	1,364	1,341	1,354	68,700	1,354
2012-10-19	1,366	1,387	1,355	1,374	136,300	1,374
2012-10-18	1,326	1,367	1,325	1,366	118,100	1,366
2012-10-17	1,326	1,343	1,305	1,315	94,500	1,315
2012-10-16	1,283	1,319	1,273	1,314	125,800	1,314
2012-10-15	1,305	1,308	1,268	1,278	94,100	1,278
2012-10-12	1,312	1,327	1,290	1,306	114,700	1,306
2012-10-11	1,313	1,337	1,300	1,309	123,200	1,309
2012-10-10	1,336	1,348	1,322	1,324	75,100	1,324
2012-10-09	1,364	1,389	1,340	1,349	92,900	1,349
2012-10-05	1,365	1,368	1,350	1,365	61,300	1,365
2012-10-04	1,381	1,388	1,355	1,364	57,900	1,364
2012-10-03	1,368	1,409	1,363	1,381	104,300	1,381
2012-10-02	1,390	1,391	1,372	1,377	46,500	1,377
2012-10-01	1,392	1,399	1,372	1,390	48,900	1,390
2012-09-28	1,400	1,402	1,372	1,393	98,000	1,393
2012-09-27	1,376	1,399	1,370	1,393	53,000	1,393
2012-09-26	1,380	1,392	1,369	1,377	52,700	1,377
2012-09-25	1,400	1,400	1,368	1,397	75,700	1,397
2012-09-24	1,368	1,391	1,368	1,389	85,200	1,389
2012-09-21	1,352	1,380	1,352	1,374	43,900	1,374
2012-09-20	1,348	1,370	1,348	1,353	100,100	1,353
2012-09-19	1,348	1,360	1,338	1,340	41,400	1,340
2012-09-18	1,350	1,362	1,334	1,340	54,000	1,340
2012-09-14	1,377	1,377	1,341	1,348	75,300	1,348
2012-09-13	1,367	1,370	1,345	1,368	72,900	1,368
2012-09-12	1,334	1,361	1,327	1,345	46,200	1,345
2012-09-11	1,322	1,333	1,318	1,333	35,600	1,333
2012-09-10	1,327	1,334	1,313	1,325	37,100	1,325
2012-09-07	1,341	1,343	1,326	1,330	50,500	1,330
2012-09-06	1,364	1,364	1,324	1,327	44,000	1,327
2012-09-05	1,349	1,370	1,348	1,367	54,000	1,367
2012-09-04	1,364	1,366	1,345	1,350	40,300	1,350
2012-09-03	1,372	1,387	1,350	1,362	56,700	1,362
2012-08-31	1,380	1,393	1,360	1,363	72,900	1,363
2012-08-30	1,403	1,403	1,379	1,381	41,500	1,381
2012-08-29	1,404	1,414	1,385	1,407	40,400	1,407
2012-08-28	1,428	1,436	1,391	1,394	70,400	1,394
2012-08-27	1,443	1,458	1,411	1,413	64,600	1,413
2012-08-24	1,463	1,463	1,414	1,425	91,500	1,425
2012-08-23	1,454	1,469	1,448	1,467	59,700	1,467
2012-08-22	1,424	1,459	1,422	1,453	52,200	1,453
2012-08-21	1,407	1,421	1,406	1,416	26,000	1,416
2012-08-20	1,405	1,418	1,397	1,397	38,700	1,397
2012-08-17	1,416	1,416	1,396	1,403	29,200	1,403
2012-08-16	1,435	1,435	1,411	1,416	30,400	1,416
2012-08-15	1,445	1,446	1,429	1,435	41,000	1,435
2012-08-14	1,393	1,440	1,389	1,440	64,800	1,440
2012-08-13	1,384	1,398	1,378	1,384	36,200	1,384
2012-08-10	1,383	1,398	1,379	1,384	49,500	1,384
2012-08-09	1,386	1,400	1,362	1,388	48,200	1,388
2012-08-08	1,387	1,405	1,372	1,383	82,700	1,383
2012-08-07	1,342	1,387	1,342	1,382	51,400	1,382
2012-08-06	1,347	1,362	1,336	1,347	52,200	1,347
2012-08-03	1,373	1,374	1,341	1,347	64,600	1,347
2012-08-02	1,450	1,450	1,381	1,387	66,300	1,387
2012-08-01	1,370	1,407	1,370	1,405	40,000	1,405
2012-07-31	1,393	1,417	1,373	1,375	41,200	1,375
2012-07-30	1,375	1,393	1,365	1,393	52,800	1,393
2012-07-27	1,399	1,400	1,365	1,370	30,400	1,370
2012-07-26	1,391	1,400	1,374	1,388	51,400	1,388
2012-07-25	1,389	1,419	1,370	1,390	81,900	1,390
2012-07-24	1,380	1,393	1,377	1,386	58,900	1,386
2012-07-23	1,376	1,417	1,375	1,381	77,400	1,381
2012-07-20	1,417	1,420	1,379	1,380	43,700	1,380
2012-07-19	1,430	1,440	1,410	1,424	60,800	1,424
2012-07-18	1,446	1,456	1,422	1,432	41,900	1,432
2012-07-17	1,430	1,442	1,427	1,435	56,200	1,435
2012-07-13	1,445	1,464	1,426	1,427	51,400	1,427
2012-07-12	1,436	1,445	1,419	1,444	49,200	1,444
2012-07-11	1,452	1,452	1,420	1,433	35,200	1,433
2012-07-10	1,442	1,460	1,433	1,454	40,100	1,454
2012-07-09	1,405	1,455	1,400	1,442	53,700	1,442
2012-07-06	1,445	1,463	1,416	1,418	78,200	1,418
2012-07-05	1,443	1,456	1,433	1,445	75,100	1,445
2012-07-04	1,443	1,465	1,443	1,448	58,500	1,448
2012-07-03	1,429	1,439	1,421	1,435	45,800	1,435
2012-07-02	1,439	1,439	1,397	1,416	85,300	1,416
2012-06-29	1,403	1,437	1,398	1,420	101,100	1,420
2012-06-28	1,386	1,411	1,386	1,404	41,600	1,404
2012-06-27	1,365	1,377	1,353	1,376	29,800	1,376
2012-06-26	1,361	1,405	1,358	1,363	58,500	1,363
2012-06-25	1,375	1,386	1,362	1,371	56,500	1,371
2012-06-22	1,360	1,371	1,333	1,364	81,000	1,364
2012-06-21	1,353	1,387	1,353	1,371	46,400	1,371
2012-06-20	1,319	1,376	1,319	1,346	59,100	1,346
2012-06-19	1,314	1,330	1,309	1,310	58,600	1,310
2012-06-18	1,321	1,334	1,314	1,314	40,300	1,314
2012-06-15	1,312	1,329	1,312	1,318	48,700	1,318
2012-06-14	1,306	1,327	1,295	1,309	77,900	1,309
2012-06-13	1,310	1,333	1,303	1,305	79,800	1,305
2012-06-12	1,310	1,313	1,286	1,310	86,700	1,310
2012-06-11	1,312	1,316	1,307	1,311	65,300	1,311
2012-06-08	1,310	1,313	1,299	1,313	143,500	1,313
2012-06-07	1,330	1,330	1,298	1,314	191,700	1,314
2012-06-06	1,332	1,360	1,320	1,339	161,800	1,339
2012-06-05	1,290	1,340	1,290	1,331	178,900	1,331
2012-06-04	1,257	1,294	1,252	1,288	104,500	1,288
2012-06-01	1,272	1,289	1,266	1,277	95,600	1,277
2012-05-31	1,271	1,296	1,271	1,290	118,600	1,290
2012-05-30	1,290	1,301	1,270	1,285	94,800	1,285
2012-05-29	1,308	1,319	1,300	1,304	64,600	1,304
2012-05-28	1,326	1,333	1,311	1,314	40,400	1,314
2012-05-25	1,325	1,338	1,305	1,328	91,000	1,328
2012-05-24	1,319	1,327	1,307	1,316	77,100	1,316
2012-05-23	1,337	1,340	1,309	1,319	103,000	1,319
2012-05-22	1,349	1,353	1,336	1,344	99,400	1,344
2012-05-21	1,350	1,360	1,343	1,357	49,500	1,357
2012-05-18	1,345	1,373	1,340	1,356	78,900	1,356
2012-05-17	1,376	1,378	1,351	1,363	60,400	1,363
2012-05-16	1,383	1,399	1,377	1,383	48,900	1,383
2012-05-15	1,380	1,402	1,373	1,389	68,600	1,389
2012-05-14	1,428	1,450	1,376	1,381	87,500	1,381
2012-05-11	1,417	1,418	1,402	1,408	111,900	1,408
2012-05-10	1,399	1,420	1,392	1,418	48,700	1,418
2012-05-09	1,425	1,427	1,360	1,415	110,300	1,415
2012-05-08	1,446	1,453	1,435	1,439	32,700	1,439
2012-05-07	1,441	1,465	1,434	1,446	64,200	1,446
2012-05-02	1,459	1,473	1,450	1,469	62,300	1,469
2012-05-01	1,461	1,465	1,442	1,457	80,100	1,457
2012-04-27	1,480	1,482	1,451	1,456	89,800	1,456
2012-04-26	1,489	1,489	1,461	1,479	72,200	1,479
2012-04-25	1,491	1,493	1,474	1,480	69,000	1,480
2012-04-24	1,480	1,480	1,470	1,472	71,900	1,472
2012-04-23	1,484	1,501	1,482	1,485	73,100	1,485
2012-04-20	1,493	1,508	1,483	1,483	70,000	1,483
2012-04-19	1,487	1,510	1,482	1,493	100,700	1,493
2012-04-18	1,522	1,523	1,486	1,490	118,900	1,490
2012-04-17	1,499	1,522	1,485	1,521	70,100	1,521
2012-04-16	1,500	1,525	1,488	1,507	64,300	1,507
2012-04-13	1,490	1,505	1,480	1,498	120,000	1,498
2012-04-12	1,516	1,517	1,486	1,504	99,800	1,504
2012-04-11	1,530	1,538	1,521	1,525	54,400	1,525
2012-04-10	1,544	1,551	1,521	1,549	66,400	1,549
2012-04-09	1,552	1,564	1,540	1,546	40,900	1,546
2012-04-06	1,533	1,572	1,531	1,558	82,000	1,558
2012-04-05	1,557	1,574	1,551	1,555	48,300	1,555
2012-04-04	1,576	1,580	1,555	1,567	69,000	1,567
2012-04-03	1,604	1,604	1,573	1,580	87,900	1,580
2012-04-02	1,625	1,625	1,599	1,613	130,900	1,613
2012-03-30	1,619	1,625	1,612	1,621	149,600	1,621
2012-03-29	1,581	1,611	1,581	1,607	130,100	1,607
2012-03-28	1,616	1,616	1,575	1,585	143,300	1,585
2012-03-27	1,608	1,620	1,606	1,616	116,900	1,616
2012-03-26	1,614	1,616	1,580	1,586	116,100	1,586
2012-03-23	1,608	1,621	1,603	1,609	108,000	1,609
2012-03-22	1,617	1,628	1,611	1,620	84,800	1,620
2012-03-21	1,606	1,624	1,598	1,608	105,800	1,608
2012-03-19	1,619	1,632	1,596	1,606	125,500	1,606
2012-03-16	1,626	1,638	1,618	1,624	60,200	1,624
2012-03-15	1,620	1,643	1,611	1,626	93,500	1,626
2012-03-14	1,645	1,650	1,606	1,610	128,200	1,610
2012-03-13	1,658	1,658	1,628	1,633	100,200	1,633
2012-03-12	1,671	1,677	1,653	1,662	73,700	1,662
2012-03-09	1,624	1,666	1,584	1,660	148,300	1,660
2012-03-08	1,660	1,671	1,646	1,664	46,100	1,664
2012-03-07	1,648	1,668	1,638	1,668	68,300	1,668
2012-03-06	1,659	1,673	1,648	1,664	58,100	1,664
2012-03-05	1,632	1,659	1,630	1,649	84,500	1,649
2012-03-02	1,632	1,641	1,616	1,634	63,500	1,634
2012-03-01	1,604	1,627	1,586	1,612	98,400	1,612
2012-02-29	1,633	1,642	1,580	1,583	112,600	1,583
2012-02-28	1,606	1,625	1,599	1,618	67,300	1,618
2012-02-27	1,598	1,609	1,576	1,592	142,300	1,592
2012-02-24	1,638	1,639	1,588	1,591	101,100	1,591
2012-02-23	1,618	1,641	1,617	1,628	83,700	1,628
2012-02-22	1,573	1,614	1,573	1,606	90,500	1,606
2012-02-21	1,550	1,573	1,550	1,570	40,300	1,570
2012-02-20	1,560	1,572	1,546	1,552	47,700	1,552
2012-02-17	1,556	1,566	1,547	1,566	59,800	1,566
2012-02-16	1,538	1,556	1,532	1,538	85,300	1,538
2012-02-15	1,561	1,564	1,537	1,552	99,100	1,552
2012-02-14	1,542	1,561	1,538	1,560	64,900	1,560
2012-02-13	1,540	1,551	1,536	1,541	53,500	1,541
2012-02-10	1,563	1,563	1,533	1,544	99,500	1,544
2012-02-09	1,552	1,573	1,551	1,554	55,400	1,554
2012-02-08	1,552	1,570	1,552	1,568	66,100	1,568
2012-02-07	1,545	1,559	1,545	1,552	33,300	1,552
2012-02-06	1,555	1,556	1,542	1,544	41,200	1,544
2012-02-03	1,557	1,557	1,541	1,547	58,300	1,547
2012-02-02	1,560	1,573	1,540	1,555	138,500	1,555
2012-02-01	1,583	1,600	1,581	1,588	97,800	1,588
2012-01-31	1,565	1,591	1,563	1,575	133,100	1,575
2012-01-30	1,554	1,584	1,554	1,576	63,000	1,576
2012-01-27	1,560	1,568	1,554	1,564	23,700	1,564
2012-01-26	1,562	1,570	1,551	1,558	75,800	1,558
2012-01-25	1,558	1,571	1,549	1,562	93,000	1,562
2012-01-24	1,569	1,569	1,547	1,557	88,000	1,557
2012-01-23	1,559	1,559	1,549	1,555	72,000	1,555
2012-01-20	1,563	1,575	1,554	1,565	94,800	1,565
2012-01-19	1,573	1,588	1,563	1,566	63,500	1,566
2012-01-18	1,549	1,595	1,549	1,573	87,900	1,573
2012-01-17	1,563	1,569	1,541	1,561	60,700	1,561
2012-01-16	1,573	1,573	1,554	1,562	64,800	1,562
2012-01-13	1,562	1,585	1,561	1,575	88,600	1,575
2012-01-12	1,583	1,585	1,559	1,566	47,500	1,566
2012-01-11	1,610	1,610	1,582	1,590	41,700	1,590
2012-01-10	1,594	1,623	1,594	1,596	56,200	1,596
2012-01-06	1,591	1,591	1,566	1,578	75,600	1,578
2012-01-05	1,616	1,616	1,594	1,595	38,700	1,595
2012-01-04	1,609	1,646	1,592	1,617	112,100	1,617

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