4547 キッセイ薬品工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,615	2,630	2,574	2,588	158,800	2,588
2013-12-27	2,486	2,585	2,470	2,572	173,700	2,572
2013-12-26	2,430	2,493	2,420	2,486	96,600	2,486
2013-12-25	2,399	2,437	2,385	2,430	239,900	2,430
2013-12-24	2,374	2,550	2,300	2,379	352,000	2,379
2013-12-20	2,304	2,304	2,276	2,292	124,300	2,292
2013-12-19	2,319	2,329	2,280	2,321	208,600	2,321
2013-12-18	2,238	2,290	2,238	2,290	160,200	2,290
2013-12-17	2,283	2,308	2,222	2,237	199,700	2,237
2013-12-16	2,308	2,326	2,283	2,285	85,100	2,285
2013-12-13	2,343	2,343	2,297	2,308	190,300	2,308
2013-12-12	2,349	2,357	2,334	2,355	126,300	2,355
2013-12-11	2,308	2,338	2,308	2,325	79,600	2,325
2013-12-10	2,356	2,373	2,302	2,326	182,500	2,326
2013-12-09	2,350	2,376	2,349	2,356	81,200	2,356
2013-12-06	2,340	2,347	2,308	2,339	99,700	2,339
2013-12-05	2,346	2,370	2,322	2,326	113,700	2,326
2013-12-04	2,337	2,363	2,210	2,334	129,200	2,334
2013-12-03	2,349	2,367	2,333	2,355	113,200	2,355
2013-12-02	2,306	2,354	2,306	2,341	78,100	2,341
2013-11-29	2,326	2,340	2,259	2,333	84,800	2,333
2013-11-28	2,335	2,335	2,293	2,321	67,300	2,321
2013-11-27	2,329	2,331	2,302	2,320	65,800	2,320
2013-11-26	2,300	2,360	2,275	2,344	135,000	2,344
2013-11-25	2,323	2,330	2,300	2,318	83,200	2,318
2013-11-22	2,348	2,348	2,300	2,311	82,800	2,311
2013-11-21	2,289	2,345	2,289	2,343	176,500	2,343
2013-11-20	2,280	2,290	2,225	2,272	100,100	2,272
2013-11-19	2,233	2,280	2,213	2,266	110,700	2,266
2013-11-18	2,257	2,263	2,237	2,241	63,900	2,241
2013-11-15	2,240	2,268	2,206	2,249	136,500	2,249
2013-11-14	2,214	2,250	2,200	2,223	133,400	2,223
2013-11-13	2,240	2,240	2,181	2,207	134,600	2,207
2013-11-12	2,217	2,249	2,186	2,242	104,400	2,242
2013-11-11	2,200	2,215	2,175	2,186	103,800	2,186
2013-11-08	2,175	2,225	2,175	2,194	75,800	2,194
2013-11-07	2,220	2,273	2,109	2,213	162,500	2,213
2013-11-06	2,200	2,218	2,190	2,202	100,600	2,202
2013-11-05	2,238	2,247	2,191	2,203	103,500	2,203
2013-11-01	2,263	2,264	2,195	2,202	82,800	2,202
2013-10-31	2,256	2,294	2,243	2,269	80,300	2,269
2013-10-30	2,270	2,271	2,232	2,253	73,900	2,253
2013-10-29	2,226	2,274	2,226	2,248	69,500	2,248
2013-10-28	2,227	2,263	2,227	2,244	44,000	2,244
2013-10-25	2,267	2,267	2,198	2,200	74,200	2,200
2013-10-24	2,235	2,278	2,216	2,266	54,900	2,266
2013-10-23	2,285	2,309	2,233	2,235	77,100	2,235
2013-10-22	2,264	2,315	2,264	2,285	90,300	2,285
2013-10-21	2,273	2,283	2,168	2,262	47,900	2,262
2013-10-18	2,271	2,280	2,235	2,273	57,400	2,273
2013-10-17	2,264	2,290	2,250	2,268	58,100	2,268
2013-10-16	2,270	2,275	2,247	2,264	76,900	2,264
2013-10-15	2,279	2,298	2,265	2,275	74,800	2,275
2013-10-11	2,256	2,295	2,256	2,278	143,600	2,278
2013-10-10	2,204	2,245	2,204	2,236	68,500	2,236
2013-10-09	2,193	2,205	2,169	2,203	76,400	2,203
2013-10-08	2,140	2,240	2,140	2,201	166,500	2,201
2013-10-07	2,183	2,214	2,133	2,145	122,500	2,145
2013-10-04	2,189	2,222	2,168	2,188	95,400	2,188
2013-10-03	2,250	2,251	2,204	2,212	134,700	2,212
2013-10-02	2,260	2,270	2,225	2,250	130,900	2,250
2013-10-01	2,242	2,277	2,210	2,255	86,000	2,255
2013-09-30	2,214	2,273	2,203	2,248	64,000	2,248
2013-09-27	2,241	2,269	2,233	2,256	66,700	2,256
2013-09-26	2,190	2,241	2,175	2,241	78,100	2,241
2013-09-25	2,235	2,254	2,210	2,246	108,400	2,246
2013-09-24	2,255	2,281	2,247	2,274	80,200	2,274
2013-09-20	2,289	2,297	2,260	2,286	130,300	2,286
2013-09-19	2,175	2,276	2,168	2,276	185,600	2,276
2013-09-18	2,148	2,168	2,115	2,152	60,900	2,152
2013-09-17	2,142	2,161	2,128	2,141	59,400	2,141
2013-09-13	2,165	2,165	2,044	2,140	153,100	2,140
2013-09-12	2,153	2,173	2,130	2,165	89,200	2,165
2013-09-11	2,163	2,173	2,145	2,150	71,200	2,150
2013-09-10	2,149	2,172	2,140	2,163	90,300	2,163
2013-09-09	2,136	2,169	2,121	2,149	85,500	2,149
2013-09-06	2,120	2,124	2,071	2,088	163,600	2,088
2013-09-05	2,148	2,148	2,100	2,124	103,200	2,124
2013-09-04	2,119	2,155	2,103	2,145	87,200	2,145
2013-09-03	2,068	2,132	2,068	2,129	162,800	2,129
2013-09-02	2,023	2,067	2,022	2,053	75,100	2,053
2013-08-30	2,043	2,043	1,973	1,999	116,300	1,999
2013-08-29	2,049	2,049	2,018	2,043	52,700	2,043
2013-08-28	2,035	2,064	2,011	2,049	57,900	2,049
2013-08-27	2,058	2,089	2,053	2,075	42,600	2,075
2013-08-26	2,077	2,085	2,064	2,073	39,600	2,073
2013-08-23	2,090	2,090	2,051	2,065	110,400	2,065
2013-08-22	2,041	2,084	2,034	2,066	71,600	2,066
2013-08-21	2,051	2,069	2,017	2,041	111,600	2,041
2013-08-20	2,069	2,100	2,061	2,061	82,100	2,061
2013-08-19	2,050	2,091	2,050	2,079	63,900	2,079
2013-08-16	2,060	2,073	2,040	2,056	52,100	2,056
2013-08-15	2,100	2,100	2,071	2,077	88,600	2,077
2013-08-14	2,104	2,110	2,075	2,100	80,900	2,100
2013-08-13	2,073	2,110	2,041	2,101	107,700	2,101
2013-08-12	2,073	2,074	2,035	2,047	59,300	2,047
2013-08-09	2,047	2,086	2,039	2,072	117,100	2,072
2013-08-08	2,050	2,090	2,039	2,047	97,900	2,047
2013-08-07	2,050	2,096	2,030	2,050	177,100	2,050
2013-08-06	2,052	2,074	2,012	2,074	53,700	2,074
2013-08-05	2,045	2,077	2,030	2,065	67,200	2,065
2013-08-02	2,005	2,058	1,985	2,053	159,700	2,053
2013-08-01	1,900	1,972	1,900	1,971	125,100	1,971
2013-07-31	1,935	1,935	1,898	1,904	105,600	1,904
2013-07-30	1,945	1,987	1,922	1,964	73,200	1,964
2013-07-29	2,000	2,000	1,945	1,953	49,600	1,953
2013-07-26	2,045	2,055	2,002	2,033	78,300	2,033
2013-07-25	2,110	2,119	2,077	2,078	101,100	2,078
2013-07-24	2,104	2,107	2,091	2,105	77,900	2,105
2013-07-23	2,089	2,113	2,073	2,102	114,000	2,102
2013-07-22	2,071	2,093	2,063	2,090	120,700	2,090
2013-07-19	2,091	2,091	2,031	2,040	114,900	2,040
2013-07-18	2,058	2,094	2,020	2,081	116,000	2,081
2013-07-17	2,066	2,066	2,035	2,049	94,500	2,049
2013-07-16	2,044	2,092	2,044	2,066	93,600	2,066
2013-07-12	2,033	2,061	2,012	2,044	110,700	2,044
2013-07-11	2,025	2,045	1,994	2,016	92,400	2,016
2013-07-10	2,061	2,084	2,019	2,025	101,800	2,025
2013-07-09	2,045	2,059	2,020	2,058	101,200	2,058
2013-07-08	2,047	2,057	2,001	2,003	59,600	2,003
2013-07-05	2,039	2,059	2,000	2,029	124,400	2,029
2013-07-04	2,068	2,071	2,004	2,022	134,600	2,022
2013-07-03	2,048	2,099	2,040	2,080	130,800	2,080
2013-07-02	2,045	2,045	2,017	2,042	125,100	2,042
2013-07-01	2,008	2,035	1,971	2,031	134,000	2,031
2013-06-28	1,955	2,005	1,931	2,004	136,100	2,004
2013-06-27	1,854	1,950	1,854	1,936	135,400	1,936
2013-06-26	1,913	1,913	1,846	1,846	45,900	1,846
2013-06-25	1,935	1,937	1,875	1,908	79,500	1,908
2013-06-24	1,950	1,950	1,913	1,934	51,700	1,934
2013-06-21	1,887	1,943	1,866	1,935	98,100	1,935
2013-06-20	1,961	1,961	1,911	1,920	77,600	1,920
2013-06-19	1,972	2,098	1,944	1,979	153,700	1,979
2013-06-18	1,908	2,008	1,889	1,910	204,300	1,910
2013-06-17	1,841	1,913	1,838	1,910	65,600	1,910
2013-06-14	1,874	1,901	1,833	1,841	224,100	1,841
2013-06-13	1,863	1,905	1,825	1,830	117,100	1,830
2013-06-12	1,850	1,920	1,814	1,898	167,900	1,898
2013-06-11	1,858	1,913	1,829	1,885	150,800	1,885
2013-06-10	1,872	1,904	1,840	1,879	179,500	1,879
2013-06-07	1,810	1,857	1,802	1,833	160,700	1,833
2013-06-06	1,870	1,908	1,837	1,850	224,900	1,850
2013-06-05	1,954	1,997	1,870	1,875	293,600	1,875
2013-06-04	1,996	2,041	1,953	1,988	228,100	1,988
2013-06-03	2,009	2,047	1,921	1,992	123,800	1,992
2013-05-31	1,969	2,057	1,969	2,040	181,400	2,040
2013-05-30	1,992	2,053	1,948	1,957	153,800	1,957
2013-05-29	2,008	2,050	1,964	2,019	126,700	2,019
2013-05-28	1,974	2,014	1,946	1,974	89,600	1,974
2013-05-27	1,996	2,048	1,965	2,019	137,000	2,019
2013-05-24	2,115	2,125	1,995	2,060	194,200	2,060
2013-05-23	2,106	2,164	2,008	2,015	225,700	2,015
2013-05-22	2,118	2,132	2,104	2,105	87,500	2,105
2013-05-21	2,119	2,136	2,074	2,117	161,500	2,117
2013-05-20	2,129	2,167	2,120	2,121	125,900	2,121
2013-05-17	2,138	2,195	2,116	2,120	198,000	2,120
2013-05-16	2,154	2,172	2,100	2,132	298,800	2,132
2013-05-15	2,197	2,197	2,135	2,154	175,300	2,154
2013-05-14	2,125	2,168	2,115	2,149	139,000	2,149
2013-05-13	2,150	2,160	2,085	2,108	177,900	2,108
2013-05-10	2,111	2,149	2,111	2,131	236,300	2,131
2013-05-09	2,119	2,130	2,080	2,080	116,300	2,080
2013-05-08	2,150	2,163	2,124	2,125	78,600	2,125
2013-05-07	2,109	2,149	2,103	2,141	105,100	2,141
2013-05-02	2,098	2,110	2,055	2,070	116,100	2,070
2013-05-01	2,114	2,115	2,081	2,094	175,400	2,094
2013-04-30	2,083	2,138	2,075	2,114	181,900	2,114
2013-04-26	2,121	2,121	2,067	2,074	124,300	2,074
2013-04-25	2,092	2,130	2,090	2,122	173,800	2,122
2013-04-24	2,028	2,094	2,011	2,090	154,700	2,090
2013-04-23	2,017	2,050	2,007	2,023	55,200	2,023
2013-04-22	2,002	2,049	2,002	2,025	87,300	2,025
2013-04-19	1,988	2,000	1,960	1,986	170,400	1,986
2013-04-18	1,990	1,997	1,960	1,971	128,400	1,971
2013-04-17	1,984	2,016	1,984	1,996	151,600	1,996
2013-04-16	2,010	2,027	1,958	1,984	195,100	1,984
2013-04-15	2,022	2,048	2,005	2,023	87,600	2,023
2013-04-12	2,022	2,025	2,006	2,015	80,500	2,015
2013-04-11	2,017	2,045	1,992	2,027	89,800	2,027
2013-04-10	2,022	2,040	1,961	2,009	108,800	2,009
2013-04-09	2,025	2,033	1,996	2,017	106,000	2,017
2013-04-08	1,987	2,030	1,963	2,020	163,200	2,020
2013-04-05	1,985	2,016	1,892	1,962	162,700	1,962
2013-04-04	1,895	1,965	1,876	1,963	100,100	1,963
2013-04-03	1,850	1,918	1,822	1,908	64,900	1,908
2013-04-02	1,853	1,907	1,773	1,865	169,200	1,865
2013-04-01	1,980	1,980	1,859	1,863	101,100	1,863
2013-03-29	1,995	1,995	1,956	1,980	58,500	1,980
2013-03-28	1,980	1,993	1,947	1,991	115,200	1,991
2013-03-27	1,953	1,984	1,926	1,979	166,700	1,979
2013-03-26	1,933	1,980	1,929	1,972	151,900	1,972
2013-03-25	1,941	1,961	1,920	1,929	190,000	1,929
2013-03-22	1,993	1,993	1,926	1,927	132,800	1,927
2013-03-21	1,972	1,995	1,972	1,993	136,300	1,993
2013-03-19	1,950	1,984	1,950	1,965	151,600	1,965
2013-03-18	1,950	1,979	1,916	1,923	151,700	1,923
2013-03-15	1,907	1,971	1,906	1,956	201,200	1,956
2013-03-14	1,915	1,928	1,893	1,913	97,300	1,913
2013-03-13	1,915	1,955	1,907	1,913	188,700	1,913
2013-03-12	1,931	1,949	1,911	1,927	154,300	1,927
2013-03-11	1,930	1,930	1,899	1,914	119,900	1,914
2013-03-08	1,913	1,936	1,894	1,902	209,300	1,902
2013-03-07	1,894	1,958	1,885	1,913	225,100	1,913
2013-03-06	1,909	1,909	1,872	1,893	127,900	1,893
2013-03-05	1,900	1,906	1,868	1,900	194,500	1,900
2013-03-04	1,859	1,896	1,845	1,882	125,200	1,882
2013-03-01	1,810	1,860	1,809	1,842	79,400	1,842
2013-02-28	1,793	1,843	1,793	1,834	123,900	1,834
2013-02-27	1,786	1,807	1,759	1,784	120,400	1,784
2013-02-26	1,781	1,811	1,775	1,791	78,400	1,791
2013-02-25	1,830	1,848	1,806	1,814	110,300	1,814
2013-02-22	1,809	1,832	1,789	1,810	124,200	1,810
2013-02-21	1,800	1,848	1,798	1,821	171,000	1,821
2013-02-20	1,799	1,840	1,790	1,812	137,100	1,812
2013-02-19	1,779	1,800	1,779	1,789	67,000	1,789
2013-02-18	1,754	1,788	1,740	1,777	58,600	1,777
2013-02-15	1,751	1,761	1,713	1,741	104,000	1,741
2013-02-14	1,779	1,790	1,736	1,746	115,800	1,746
2013-02-13	1,764	1,784	1,743	1,759	108,800	1,759
2013-02-12	1,730	1,800	1,725	1,772	105,300	1,772
2013-02-08	1,747	1,771	1,713	1,720	133,300	1,720
2013-02-07	1,755	1,769	1,729	1,741	256,000	1,741
2013-02-06	1,777	1,804	1,741	1,754	157,700	1,754
2013-02-05	1,780	1,805	1,752	1,754	148,400	1,754
2013-02-04	1,770	1,880	1,762	1,808	187,300	1,808
2013-02-01	1,747	1,765	1,737	1,740	85,800	1,740
2013-01-31	1,746	1,746	1,700	1,721	79,300	1,721
2013-01-30	1,706	1,731	1,706	1,724	68,500	1,724
2013-01-29	1,715	1,751	1,707	1,711	70,100	1,711
2013-01-28	1,750	1,758	1,610	1,723	137,100	1,723
2013-01-25	1,740	1,767	1,712	1,728	144,500	1,728
2013-01-24	1,667	1,723	1,665	1,721	94,600	1,721
2013-01-23	1,671	1,709	1,667	1,684	71,000	1,684
2013-01-22	1,710	1,717	1,662	1,685	78,300	1,685
2013-01-21	1,694	1,723	1,690	1,709	64,800	1,709
2013-01-18	1,693	1,725	1,681	1,694	154,400	1,694
2013-01-17	1,679	1,687	1,617	1,664	141,400	1,664
2013-01-16	1,699	1,702	1,674	1,680	98,000	1,680
2013-01-15	1,697	1,723	1,684	1,699	91,500	1,699
2013-01-11	1,705	1,718	1,661	1,709	134,000	1,709
2013-01-10	1,672	1,692	1,668	1,689	95,000	1,689
2013-01-09	1,648	1,688	1,644	1,673	76,800	1,673
2013-01-08	1,642	1,663	1,636	1,645	58,200	1,645
2013-01-07	1,643	1,649	1,634	1,641	51,100	1,641
2013-01-04	1,623	1,642	1,615	1,635	86,700	1,635

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