4547 キッセイ薬品工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,240	3,240	3,160	3,170	59,000	3,170
2014-12-29	3,245	3,260	3,185	3,230	42,400	3,230
2014-12-26	3,235	3,250	3,220	3,240	25,900	3,240
2014-12-25	3,255	3,275	3,200	3,240	63,600	3,240
2014-12-24	3,250	3,255	3,215	3,250	65,800	3,250
2014-12-22	3,280	3,290	3,215	3,225	79,800	3,225
2014-12-19	3,230	3,275	3,215	3,265	110,600	3,265
2014-12-18	3,205	3,255	3,140	3,150	160,500	3,150
2014-12-17	3,135	3,145	3,115	3,140	160,000	3,140
2014-12-16	3,060	3,080	3,045	3,070	84,200	3,070
2014-12-15	3,105	3,155	3,085	3,090	61,800	3,090
2014-12-12	3,110	3,165	3,110	3,135	80,600	3,135
2014-12-11	3,125	3,140	3,070	3,120	42,300	3,120
2014-12-10	3,160	3,190	3,130	3,170	60,700	3,170
2014-12-09	3,180	3,195	3,170	3,175	57,600	3,175
2014-12-08	3,200	3,205	3,175	3,185	85,900	3,185
2014-12-05	3,180	3,210	3,165	3,200	64,800	3,200
2014-12-04	3,190	3,200	3,165	3,175	55,200	3,175
2014-12-03	3,205	3,215	3,145	3,155	101,700	3,155
2014-12-02	3,115	3,215	3,115	3,205	173,600	3,205
2014-12-01	3,085	3,145	3,080	3,095	104,500	3,095
2014-11-28	3,030	3,085	3,025	3,085	120,200	3,085
2014-11-27	3,050	3,050	3,025	3,025	74,200	3,025
2014-11-26	3,090	3,110	3,060	3,070	92,300	3,070
2014-11-25	3,145	3,145	3,080	3,095	112,900	3,095
2014-11-21	3,125	3,160	3,095	3,145	96,000	3,145
2014-11-20	3,125	3,170	3,120	3,135	82,900	3,135
2014-11-19	3,100	3,175	3,050	3,105	148,300	3,105
2014-11-18	3,000	3,080	2,940	3,080	106,400	3,080
2014-11-17	3,115	3,115	3,015	3,020	102,800	3,020
2014-11-14	3,100	3,115	3,080	3,110	107,400	3,110
2014-11-13	2,994	3,070	2,994	3,060	95,200	3,060
2014-11-12	3,005	3,055	3,000	3,005	90,500	3,005
2014-11-11	2,983	2,998	2,960	2,995	84,400	2,995
2014-11-10	2,990	3,000	2,950	2,976	79,400	2,976
2014-11-07	3,045	3,060	2,990	3,005	110,800	3,005
2014-11-06	2,991	3,130	2,990	3,040	182,000	3,040
2014-11-05	2,916	2,957	2,911	2,942	97,100	2,942
2014-11-04	3,010	3,015	2,905	2,923	188,800	2,923
2014-10-31	2,750	2,883	2,704	2,875	213,900	2,875
2014-10-30	2,740	2,769	2,718	2,718	130,600	2,718
2014-10-29	2,708	2,748	2,677	2,740	82,200	2,740
2014-10-28	2,731	2,750	2,670	2,694	124,300	2,694
2014-10-27	2,719	2,747	2,715	2,732	54,200	2,732
2014-10-24	2,700	2,735	2,679	2,713	121,200	2,713
2014-10-23	2,624	2,666	2,607	2,653	112,500	2,653
2014-10-22	2,599	2,625	2,569	2,624	85,200	2,624
2014-10-21	2,588	2,599	2,535	2,563	108,600	2,563
2014-10-20	2,545	2,597	2,516	2,583	80,900	2,583
2014-10-17	2,537	2,553	2,464	2,465	105,500	2,465
2014-10-16	2,519	2,571	2,519	2,542	116,800	2,542
2014-10-15	2,548	2,589	2,520	2,569	123,400	2,569
2014-10-14	2,515	2,571	2,507	2,542	127,100	2,542
2014-10-10	2,562	2,587	2,555	2,565	115,800	2,565
2014-10-09	2,662	2,677	2,622	2,625	90,800	2,625
2014-10-08	2,662	2,673	2,633	2,658	105,800	2,658
2014-10-07	2,745	2,768	2,705	2,713	104,300	2,713
2014-10-06	2,730	2,754	2,699	2,742	70,400	2,742
2014-10-03	2,696	2,745	2,652	2,695	104,100	2,695
2014-10-02	2,725	2,773	2,701	2,719	134,100	2,719
2014-10-01	2,759	2,776	2,747	2,750	62,400	2,750
2014-09-30	2,774	2,774	2,729	2,750	79,600	2,750
2014-09-29	2,733	2,795	2,716	2,774	100,300	2,774
2014-09-26	2,700	2,744	2,700	2,711	69,800	2,711
2014-09-25	2,742	2,750	2,681	2,750	80,700	2,750
2014-09-24	2,677	2,715	2,673	2,707	61,700	2,707
2014-09-22	2,688	2,694	2,665	2,692	44,600	2,692
2014-09-19	2,666	2,685	2,643	2,673	62,900	2,673
2014-09-18	2,663	2,688	2,655	2,661	86,500	2,661
2014-09-17	2,664	2,684	2,619	2,653	67,900	2,653
2014-09-16	2,652	2,666	2,617	2,656	58,000	2,656
2014-09-12	2,649	2,655	2,632	2,641	118,600	2,641
2014-09-11	2,675	2,686	2,620	2,635	86,200	2,635
2014-09-10	2,605	2,672	2,605	2,669	108,200	2,669
2014-09-09	2,637	2,637	2,590	2,623	42,500	2,623
2014-09-08	2,623	2,635	2,597	2,618	69,000	2,618
2014-09-05	2,631	2,631	2,586	2,604	57,500	2,604
2014-09-04	2,621	2,633	2,598	2,608	59,100	2,608
2014-09-03	2,654	2,654	2,608	2,617	81,800	2,617
2014-09-02	2,625	2,640	2,610	2,633	90,200	2,633
2014-09-01	2,594	2,625	2,590	2,624	102,500	2,624
2014-08-29	2,615	2,615	2,583	2,601	82,500	2,601
2014-08-28	2,587	2,625	2,582	2,615	104,900	2,615
2014-08-27	2,580	2,625	2,562	2,588	81,800	2,588
2014-08-26	2,576	2,579	2,546	2,572	68,200	2,572
2014-08-25	2,579	2,595	2,563	2,587	78,300	2,587
2014-08-22	2,589	2,590	2,549	2,575	63,700	2,575
2014-08-21	2,552	2,591	2,548	2,579	85,700	2,579
2014-08-20	2,545	2,563	2,530	2,549	60,500	2,549
2014-08-19	2,560	2,560	2,506	2,545	65,500	2,545
2014-08-18	2,562	2,600	2,534	2,550	165,400	2,550
2014-08-15	2,516	2,557	2,510	2,531	121,500	2,531
2014-08-14	2,500	2,527	2,493	2,508	102,100	2,508
2014-08-13	2,458	2,492	2,456	2,477	116,000	2,477
2014-08-12	2,450	2,474	2,433	2,466	69,100	2,466
2014-08-11	2,418	2,449	2,392	2,441	118,200	2,441
2014-08-08	2,383	2,408	2,333	2,368	89,700	2,368
2014-08-07	2,364	2,420	2,363	2,413	115,200	2,413
2014-08-06	2,416	2,418	2,350	2,378	125,900	2,378
2014-08-05	2,419	2,459	2,419	2,434	121,300	2,434
2014-08-04	2,420	2,444	2,388	2,418	101,600	2,418
2014-08-01	2,440	2,469	2,433	2,447	59,300	2,447
2014-07-31	2,494	2,495	2,439	2,469	66,600	2,469
2014-07-30	2,485	2,485	2,450	2,472	63,600	2,472
2014-07-29	2,467	2,498	2,467	2,495	48,300	2,495
2014-07-28	2,490	2,490	2,456	2,467	40,400	2,467
2014-07-25	2,466	2,481	2,433	2,480	59,500	2,480
2014-07-24	2,446	2,461	2,423	2,439	60,400	2,439
2014-07-23	2,459	2,478	2,433	2,447	50,900	2,447
2014-07-22	2,440	2,462	2,436	2,450	49,200	2,450
2014-07-18	2,398	2,450	2,398	2,425	103,500	2,425
2014-07-17	2,430	2,449	2,417	2,424	51,400	2,424
2014-07-16	2,408	2,449	2,401	2,433	135,000	2,433
2014-07-15	2,424	2,472	2,412	2,444	108,600	2,444
2014-07-14	2,388	2,429	2,388	2,417	85,400	2,417
2014-07-11	2,350	2,409	2,342	2,390	84,400	2,390
2014-07-10	2,409	2,418	2,382	2,385	63,000	2,385
2014-07-09	2,400	2,435	2,396	2,401	92,000	2,401
2014-07-08	2,393	2,429	2,385	2,412	84,300	2,412
2014-07-07	2,430	2,434	2,383	2,408	41,600	2,408
2014-07-04	2,443	2,443	2,412	2,426	52,600	2,426
2014-07-03	2,430	2,446	2,423	2,430	67,900	2,430
2014-07-02	2,447	2,467	2,424	2,427	160,300	2,427
2014-07-01	2,435	2,470	2,427	2,445	126,900	2,445
2014-06-30	2,393	2,433	2,388	2,425	116,500	2,425
2014-06-27	2,422	2,422	2,370	2,393	97,200	2,393
2014-06-26	2,450	2,453	2,420	2,422	73,800	2,422
2014-06-25	2,437	2,464	2,423	2,424	134,200	2,424
2014-06-24	2,380	2,441	2,356	2,428	124,100	2,428
2014-06-23	2,380	2,400	2,368	2,380	71,100	2,380
2014-06-20	2,354	2,395	2,354	2,378	105,100	2,378
2014-06-19	2,350	2,400	2,350	2,389	160,500	2,389
2014-06-18	2,380	2,405	2,374	2,396	102,300	2,396
2014-06-17	2,330	2,384	2,330	2,367	83,000	2,367
2014-06-16	2,355	2,365	2,318	2,331	92,700	2,331
2014-06-13	2,308	2,364	2,308	2,356	111,900	2,356
2014-06-12	2,319	2,337	2,301	2,324	73,400	2,324
2014-06-11	2,325	2,349	2,324	2,343	51,600	2,343
2014-06-10	2,346	2,360	2,326	2,331	61,800	2,331
2014-06-09	2,370	2,380	2,324	2,338	109,000	2,338
2014-06-06	2,373	2,385	2,352	2,366	99,400	2,366
2014-06-05	2,389	2,420	2,363	2,379	94,200	2,379
2014-06-04	2,399	2,414	2,368	2,411	82,100	2,411
2014-06-03	2,398	2,412	2,374	2,387	125,600	2,387
2014-06-02	2,383	2,397	2,364	2,391	135,900	2,391
2014-05-30	2,300	2,352	2,300	2,337	170,800	2,337
2014-05-29	2,278	2,298	2,270	2,284	80,600	2,284
2014-05-28	2,287	2,303	2,269	2,278	62,500	2,278
2014-05-27	2,278	2,296	2,268	2,269	82,800	2,269
2014-05-26	2,244	2,283	2,223	2,282	103,200	2,282
2014-05-23	2,216	2,251	2,194	2,215	158,100	2,215
2014-05-22	2,200	2,220	2,179	2,197	203,500	2,197
2014-05-21	2,191	2,205	2,180	2,190	137,500	2,190
2014-05-20	2,218	2,235	2,195	2,198	92,000	2,198
2014-05-19	2,180	2,247	2,180	2,207	144,200	2,207
2014-05-16	2,277	2,300	2,150	2,197	245,500	2,197
2014-05-15	2,380	2,396	2,346	2,377	95,300	2,377
2014-05-14	2,381	2,410	2,353	2,405	117,900	2,405
2014-05-13	2,385	2,394	2,345	2,376	130,000	2,376
2014-05-12	2,399	2,408	2,347	2,349	113,000	2,349
2014-05-09	2,331	2,420	2,315	2,404	188,100	2,404
2014-05-08	2,350	2,416	2,347	2,379	136,000	2,379
2014-05-07	2,405	2,410	2,352	2,361	115,300	2,361
2014-05-02	2,439	2,439	2,408	2,428	62,100	2,428
2014-05-01	2,404	2,451	2,378	2,449	128,400	2,449
2014-04-30	2,410	2,419	2,380	2,393	101,000	2,393
2014-04-28	2,396	2,420	2,369	2,390	108,500	2,390
2014-04-25	2,415	2,432	2,380	2,390	90,500	2,390
2014-04-24	2,407	2,430	2,374	2,391	93,000	2,391
2014-04-23	2,395	2,403	2,373	2,400	58,000	2,400
2014-04-22	2,408	2,418	2,363	2,367	107,300	2,367
2014-04-21	2,422	2,436	2,398	2,402	86,200	2,402
2014-04-18	2,417	2,448	2,381	2,422	87,500	2,422
2014-04-17	2,407	2,491	2,372	2,391	118,600	2,391
2014-04-16	2,361	2,392	2,351	2,376	141,400	2,376
2014-04-15	2,363	2,378	2,334	2,350	154,300	2,350
2014-04-14	2,341	2,376	2,339	2,347	94,800	2,347
2014-04-11	2,375	2,440	2,348	2,360	166,100	2,360
2014-04-10	2,441	2,495	2,404	2,405	137,100	2,405
2014-04-09	2,442	2,483	2,383	2,405	209,600	2,405
2014-04-08	2,535	2,544	2,466	2,485	176,200	2,485
2014-04-07	2,545	2,560	2,511	2,526	120,100	2,526
2014-04-04	2,565	2,576	2,551	2,560	106,300	2,560
2014-04-03	2,580	2,592	2,561	2,565	167,400	2,565
2014-04-02	2,598	2,605	2,566	2,581	194,800	2,581
2014-04-01	2,600	2,600	2,545	2,575	156,100	2,575
2014-03-31	2,569	2,593	2,504	2,561	230,900	2,561
2014-03-28	2,603	2,603	2,521	2,569	218,500	2,569
2014-03-27	2,600	2,619	2,528	2,610	156,800	2,610
2014-03-26	2,632	2,632	2,563	2,602	132,000	2,602
2014-03-25	2,609	2,656	2,585	2,632	274,100	2,632
2014-03-24	2,542	2,638	2,542	2,608	202,200	2,608
2014-03-20	2,610	2,610	2,561	2,561	187,000	2,561
2014-03-19	2,619	2,635	2,592	2,595	97,800	2,595
2014-03-18	2,580	2,653	2,564	2,605	154,000	2,605
2014-03-17	2,561	2,588	2,533	2,537	101,100	2,537
2014-03-14	2,655	2,684	2,580	2,584	169,500	2,584
2014-03-13	2,710	2,724	2,650	2,698	136,000	2,698
2014-03-12	2,734	2,755	2,706	2,716	134,200	2,716
2014-03-11	2,780	2,800	2,736	2,757	162,400	2,757
2014-03-10	2,780	2,796	2,738	2,779	91,400	2,779
2014-03-07	2,793	2,797	2,750	2,785	127,600	2,785
2014-03-06	2,753	2,782	2,732	2,771	84,700	2,771
2014-03-05	2,796	2,799	2,741	2,755	102,800	2,755
2014-03-04	2,692	2,798	2,683	2,759	178,400	2,759
2014-03-03	2,691	2,739	2,658	2,692	105,000	2,692
2014-02-28	2,741	2,763	2,703	2,739	79,000	2,739
2014-02-27	2,743	2,775	2,715	2,741	116,300	2,741
2014-02-26	2,730	2,770	2,711	2,748	60,600	2,748
2014-02-25	2,757	2,783	2,708	2,769	90,600	2,769
2014-02-24	2,775	2,775	2,675	2,707	128,500	2,707
2014-02-21	2,656	2,775	2,656	2,768	168,500	2,768
2014-02-20	2,700	2,710	2,617	2,627	167,900	2,627
2014-02-19	2,669	2,710	2,641	2,681	129,100	2,681
2014-02-18	2,620	2,699	2,600	2,693	114,100	2,693
2014-02-17	2,600	2,620	2,569	2,611	59,400	2,611
2014-02-14	2,659	2,673	2,581	2,600	158,000	2,600
2014-02-13	2,671	2,697	2,618	2,634	179,400	2,634
2014-02-12	2,617	2,677	2,613	2,635	192,100	2,635
2014-02-10	2,590	2,613	2,549	2,587	98,400	2,587
2014-02-07	2,572	2,574	2,464	2,507	171,600	2,507
2014-02-06	2,680	2,699	2,563	2,568	354,200	2,568
2014-02-05	2,348	2,454	2,346	2,432	205,300	2,432
2014-02-04	2,399	2,469	2,389	2,398	292,700	2,398
2014-02-03	2,406	2,432	2,379	2,402	94,800	2,402
2014-01-31	2,425	2,475	2,413	2,443	123,600	2,443
2014-01-30	2,472	2,499	2,430	2,443	122,200	2,443
2014-01-29	2,475	2,528	2,475	2,522	60,900	2,522
2014-01-28	2,420	2,485	2,420	2,456	200,200	2,456
2014-01-27	2,414	2,458	2,414	2,427	135,000	2,427
2014-01-24	2,537	2,575	2,504	2,512	145,300	2,512
2014-01-23	2,599	2,607	2,568	2,577	115,700	2,577
2014-01-22	2,592	2,624	2,579	2,618	169,000	2,618
2014-01-21	2,605	2,614	2,568	2,572	137,700	2,572
2014-01-20	2,620	2,620	2,560	2,577	102,700	2,577
2014-01-17	2,569	2,616	2,544	2,607	135,500	2,607
2014-01-16	2,606	2,630	2,556	2,566	185,500	2,566
2014-01-15	2,552	2,600	2,541	2,600	138,300	2,600
2014-01-14	2,579	2,582	2,525	2,538	207,200	2,538
2014-01-10	2,555	2,599	2,505	2,599	216,700	2,599
2014-01-09	2,540	2,590	2,521	2,582	218,000	2,582
2014-01-08	2,591	2,594	2,562	2,591	148,000	2,591
2014-01-07	2,565	2,586	2,546	2,569	218,100	2,569
2014-01-06	2,570	2,600	2,530	2,577	172,100	2,577

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