4547 キッセイ薬品工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,884	2,916	2,869	2,913	93,700	2,913
2016-12-29	2,861	2,875	2,842	2,862	65,000	2,862
2016-12-28	2,852	2,867	2,846	2,860	74,000	2,860
2016-12-27	2,842	2,879	2,842	2,857	73,400	2,857
2016-12-26	2,860	2,865	2,849	2,851	51,300	2,851
2016-12-22	2,855	2,867	2,830	2,841	106,500	2,841
2016-12-21	2,840	2,885	2,836	2,860	150,200	2,860
2016-12-20	2,787	2,849	2,787	2,839	129,900	2,839
2016-12-19	2,810	2,838	2,796	2,837	67,200	2,837
2016-12-16	2,820	2,823	2,782	2,813	108,100	2,813
2016-12-15	2,774	2,824	2,765	2,801	109,000	2,801
2016-12-14	2,852	2,860	2,784	2,787	112,900	2,787
2016-12-13	2,779	2,843	2,779	2,840	142,700	2,840
2016-12-12	2,716	2,758	2,703	2,749	133,200	2,749
2016-12-09	2,673	2,715	2,662	2,707	164,900	2,707
2016-12-08	2,695	2,695	2,663	2,674	121,400	2,674
2016-12-07	2,717	2,719	2,686	2,693	158,800	2,693
2016-12-06	2,692	2,746	2,689	2,710	275,700	2,710
2016-12-05	2,669	2,679	2,656	2,672	172,800	2,672
2016-12-02	2,673	2,704	2,669	2,700	232,300	2,700
2016-12-01	2,683	2,697	2,655	2,682	216,200	2,682
2016-11-30	2,684	2,703	2,671	2,685	260,800	2,685
2016-11-29	2,631	2,662	2,627	2,657	159,700	2,657
2016-11-28	2,656	2,656	2,618	2,648	143,700	2,648
2016-11-25	2,662	2,672	2,645	2,672	127,500	2,672
2016-11-24	2,690	2,692	2,654	2,662	116,700	2,662
2016-11-22	2,695	2,700	2,674	2,686	126,600	2,686
2016-11-21	2,704	2,713	2,685	2,692	115,100	2,692
2016-11-18	2,730	2,732	2,681	2,695	143,200	2,695
2016-11-17	2,689	2,698	2,672	2,689	124,900	2,689
2016-11-16	2,710	2,720	2,677	2,701	151,400	2,701
2016-11-15	2,719	2,719	2,681	2,692	134,400	2,692
2016-11-14	2,721	2,743	2,698	2,701	122,500	2,701
2016-11-11	2,709	2,759	2,682	2,695	175,300	2,695
2016-11-10	2,672	2,698	2,657	2,693	171,500	2,693
2016-11-09	2,595	2,654	2,510	2,543	232,000	2,543
2016-11-08	2,690	2,693	2,608	2,663	81,900	2,663
2016-11-07	2,630	2,690	2,630	2,688	96,900	2,688
2016-11-04	2,672	2,672	2,604	2,652	95,200	2,652
2016-11-02	2,724	2,745	2,663	2,687	79,300	2,687
2016-11-01	2,746	2,800	2,728	2,774	107,800	2,774
2016-10-31	2,811	2,811	2,715	2,748	143,000	2,748
2016-10-28	2,782	2,860	2,780	2,851	172,200	2,851
2016-10-27	2,743	2,760	2,728	2,758	94,800	2,758
2016-10-26	2,720	2,775	2,720	2,771	83,400	2,771
2016-10-25	2,697	2,738	2,694	2,721	106,100	2,721
2016-10-24	2,691	2,737	2,691	2,729	85,700	2,729
2016-10-21	2,750	2,750	2,705	2,709	87,000	2,709
2016-10-20	2,728	2,740	2,712	2,739	84,500	2,739
2016-10-19	2,721	2,736	2,712	2,723	44,400	2,723
2016-10-17	2,714	2,724	2,686	2,717	46,600	2,717
2016-10-13	2,730	2,775	2,716	2,746	87,200	2,746
2016-10-12	2,728	2,783	2,703	2,768	164,700	2,768
2016-10-11	2,737	2,766	2,701	2,740	111,400	2,740
2016-10-07	2,713	2,727	2,681	2,720	98,700	2,720
2016-10-06	2,728	2,737	2,707	2,723	79,300	2,723
2016-10-05	2,707	2,713	2,674	2,704	117,100	2,704
2016-10-04	2,699	2,723	2,682	2,707	88,700	2,707
2016-10-03	2,700	2,713	2,685	2,699	130,800	2,699
2016-09-30	2,654	2,705	2,640	2,687	103,500	2,687
2016-09-29	2,740	2,746	2,703	2,721	80,700	2,721
2016-09-28	2,758	2,782	2,692	2,741	120,200	2,741
2016-09-27	2,670	2,736	2,646	2,735	93,500	2,735
2016-09-26	2,694	2,714	2,688	2,693	86,500	2,693
2016-09-23	2,686	2,695	2,654	2,684	102,200	2,684
2016-09-21	2,578	2,679	2,572	2,675	80,600	2,675
2016-09-20	2,569	2,610	2,565	2,579	105,000	2,579
2016-09-16	2,533	2,599	2,533	2,591	94,000	2,591
2016-09-15	2,537	2,537	2,485	2,507	133,400	2,507
2016-09-14	2,569	2,597	2,560	2,561	66,900	2,561
2016-09-13	2,568	2,596	2,568	2,577	80,800	2,577
2016-09-12	2,552	2,574	2,542	2,559	84,400	2,559
2016-09-09	2,573	2,609	2,560	2,588	156,900	2,588
2016-09-08	2,578	2,578	2,530	2,560	119,900	2,560
2016-09-07	2,506	2,568	2,486	2,564	121,100	2,564
2016-09-06	2,462	2,504	2,462	2,501	77,400	2,501
2016-09-05	2,520	2,520	2,451	2,457	175,800	2,457
2016-09-02	2,567	2,595	2,526	2,530	219,800	2,530
2016-09-01	2,483	2,625	2,475	2,617	259,800	2,617
2016-08-31	2,490	2,496	2,462	2,490	202,600	2,490
2016-08-30	2,496	2,496	2,479	2,490	126,300	2,490
2016-08-29	2,530	2,530	2,486	2,498	88,800	2,498
2016-08-26	2,511	2,511	2,466	2,471	97,500	2,471
2016-08-25	2,517	2,517	2,481	2,501	104,100	2,501
2016-08-24	2,515	2,529	2,502	2,526	106,700	2,526
2016-08-23	2,498	2,520	2,488	2,507	131,800	2,507
2016-08-22	2,434	2,459	2,434	2,448	55,000	2,448
2016-08-19	2,445	2,446	2,406	2,432	140,500	2,432
2016-08-18	2,453	2,471	2,439	2,443	99,400	2,443
2016-08-17	2,452	2,479	2,438	2,476	177,800	2,476
2016-08-16	2,554	2,558	2,470	2,482	113,500	2,482
2016-08-15	2,526	2,565	2,525	2,538	129,600	2,538
2016-08-12	2,529	2,529	2,507	2,526	90,000	2,526
2016-08-10	2,523	2,523	2,468	2,479	120,200	2,479
2016-08-09	2,492	2,526	2,492	2,524	125,300	2,524
2016-08-08	2,473	2,516	2,468	2,516	202,100	2,516
2016-08-05	2,414	2,456	2,412	2,445	137,600	2,445
2016-08-04	2,402	2,435	2,389	2,429	151,200	2,429
2016-08-03	2,379	2,408	2,359	2,386	193,000	2,386
2016-08-02	2,443	2,447	2,407	2,425	202,500	2,425
2016-08-01	2,418	2,488	2,383	2,467	204,100	2,467
2016-07-29	2,349	2,366	2,313	2,357	168,900	2,357
2016-07-28	2,367	2,388	2,336	2,349	160,200	2,349
2016-07-27	2,378	2,379	2,346	2,353	98,300	2,353
2016-07-26	2,390	2,390	2,344	2,346	139,200	2,346
2016-07-25	2,368	2,419	2,362	2,404	271,100	2,404
2016-07-22	2,317	2,345	2,309	2,345	118,300	2,345
2016-07-21	2,319	2,338	2,309	2,331	142,500	2,331
2016-07-20	2,291	2,304	2,276	2,297	165,300	2,297
2016-07-19	2,270	2,293	2,257	2,290	191,000	2,290
2016-07-15	2,224	2,260	2,211	2,244	189,000	2,244
2016-07-14	2,175	2,210	2,163	2,202	124,900	2,202
2016-07-13	2,196	2,217	2,166	2,189	182,100	2,189
2016-07-12	2,111	2,159	2,111	2,124	115,200	2,124
2016-07-11	2,036	2,106	2,024	2,087	130,300	2,087
2016-07-08	2,064	2,083	2,003	2,003	85,800	2,003
2016-07-07	2,035	2,067	2,023	2,058	134,000	2,058
2016-07-06	2,049	2,053	2,014	2,035	117,300	2,035
2016-07-05	2,061	2,088	2,047	2,082	162,700	2,082
2016-07-04	2,033	2,086	2,022	2,083	136,400	2,083
2016-07-01	2,062	2,075	2,040	2,057	94,700	2,057
2016-06-30	2,098	2,098	2,039	2,046	149,600	2,046
2016-06-29	2,064	2,072	2,035	2,066	57,200	2,066
2016-06-28	1,960	2,052	1,956	2,033	118,500	2,033
2016-06-27	1,975	2,017	1,966	2,003	155,000	2,003
2016-06-24	2,132	2,147	1,915	1,926	204,400	1,926
2016-06-23	2,102	2,130	2,099	2,114	90,700	2,114
2016-06-22	2,091	2,106	2,071	2,098	148,400	2,098
2016-06-21	2,080	2,103	2,047	2,098	236,400	2,098
2016-06-20	2,108	2,134	2,100	2,108	140,100	2,108
2016-06-17	2,125	2,158	2,083	2,083	156,800	2,083
2016-06-16	2,168	2,180	2,088	2,088	125,700	2,088
2016-06-15	2,163	2,193	2,160	2,182	123,500	2,182
2016-06-14	2,194	2,194	2,154	2,167	142,300	2,167
2016-06-13	2,250	2,250	2,208	2,208	113,700	2,208
2016-06-10	2,328	2,331	2,275	2,300	140,200	2,300
2016-06-09	2,332	2,344	2,311	2,325	62,500	2,325
2016-06-08	2,324	2,345	2,299	2,345	118,100	2,345
2016-06-07	2,292	2,317	2,290	2,313	151,400	2,313
2016-06-06	2,338	2,338	2,266	2,295	244,700	2,295
2016-06-03	2,335	2,361	2,335	2,352	159,400	2,352
2016-06-02	2,331	2,367	2,331	2,336	138,700	2,336
2016-06-01	2,352	2,363	2,323	2,353	215,600	2,353
2016-05-31	2,400	2,405	2,379	2,400	170,600	2,400
2016-05-30	2,445	2,445	2,300	2,395	253,100	2,395
2016-05-27	2,478	2,485	2,460	2,469	51,400	2,469
2016-05-26	2,478	2,500	2,453	2,478	47,300	2,478
2016-05-25	2,515	2,529	2,455	2,459	97,200	2,459
2016-05-24	2,482	2,488	2,467	2,478	63,700	2,478
2016-05-23	2,494	2,505	2,461	2,498	92,700	2,498
2016-05-20	2,455	2,505	2,455	2,499	69,900	2,499
2016-05-19	2,472	2,492	2,451	2,470	90,000	2,470
2016-05-18	2,428	2,475	2,413	2,455	170,200	2,455
2016-05-17	2,438	2,439	2,411	2,438	68,900	2,438
2016-05-16	2,444	2,450	2,399	2,400	103,400	2,400
2016-05-13	2,419	2,446	2,402	2,431	212,400	2,431
2016-05-12	2,499	2,515	2,366	2,402	274,800	2,402
2016-05-11	2,595	2,610	2,557	2,585	155,500	2,585
2016-05-10	2,462	2,589	2,462	2,577	181,000	2,577
2016-05-09	2,465	2,486	2,452	2,459	145,000	2,459
2016-05-06	2,463	2,502	2,448	2,465	110,200	2,465
2016-05-02	2,435	2,466	2,424	2,463	113,600	2,463
2016-04-28	2,650	2,684	2,551	2,553	169,100	2,553
2016-04-27	2,627	2,643	2,607	2,617	111,500	2,617
2016-04-26	2,616	2,630	2,571	2,610	195,200	2,610
2016-04-25	2,703	2,703	2,623	2,664	199,800	2,664
2016-04-22	2,702	2,706	2,650	2,696	138,100	2,696
2016-04-21	2,712	2,721	2,676	2,704	145,500	2,704
2016-04-20	2,694	2,723	2,655	2,672	139,800	2,672
2016-04-19	2,699	2,715	2,688	2,694	73,700	2,694
2016-04-18	2,621	2,655	2,602	2,642	71,200	2,642
2016-04-15	2,690	2,745	2,682	2,721	100,200	2,721
2016-04-14	2,675	2,740	2,649	2,740	99,900	2,740
2016-04-13	2,570	2,650	2,570	2,636	137,500	2,636
2016-04-12	2,532	2,580	2,510	2,536	94,100	2,536
2016-04-11	2,550	2,558	2,510	2,552	82,400	2,552
2016-04-08	2,502	2,601	2,467	2,575	149,800	2,575
2016-04-07	2,485	2,559	2,485	2,546	127,300	2,546
2016-04-06	2,477	2,504	2,449	2,485	164,600	2,485
2016-04-05	2,538	2,562	2,465	2,473	123,800	2,473
2016-04-04	2,509	2,567	2,488	2,531	118,000	2,531
2016-04-01	2,618	2,618	2,476	2,477	146,000	2,477
2016-03-31	2,672	2,694	2,585	2,594	112,200	2,594
2016-03-30	2,664	2,683	2,617	2,653	168,300	2,653
2016-03-29	2,671	2,715	2,656	2,664	116,600	2,664
2016-03-28	2,608	2,673	2,608	2,673	74,500	2,673
2016-03-25	2,629	2,632	2,577	2,607	114,400	2,607
2016-03-24	2,631	2,655	2,583	2,629	198,100	2,629
2016-03-23	2,638	2,718	2,628	2,643	177,000	2,643
2016-03-22	2,551	2,646	2,551	2,592	140,800	2,592
2016-03-18	2,564	2,582	2,485	2,551	176,000	2,551
2016-03-17	2,624	2,644	2,564	2,593	117,000	2,593
2016-03-16	2,650	2,669	2,616	2,623	74,100	2,623
2016-03-15	2,684	2,716	2,664	2,671	126,000	2,671
2016-03-14	2,690	2,708	2,650	2,664	82,400	2,664
2016-03-11	2,604	2,667	2,600	2,640	147,000	2,640
2016-03-10	2,634	2,663	2,611	2,639	63,000	2,639
2016-03-09	2,640	2,658	2,568	2,596	90,300	2,596
2016-03-08	2,685	2,696	2,607	2,640	111,900	2,640
2016-03-07	2,703	2,705	2,642	2,685	93,300	2,685
2016-03-04	2,739	2,761	2,688	2,729	91,600	2,729
2016-03-03	2,735	2,773	2,717	2,744	104,400	2,744
2016-03-02	2,686	2,742	2,662	2,734	100,900	2,734
2016-03-01	2,622	2,666	2,600	2,651	92,500	2,651
2016-02-29	2,699	2,704	2,627	2,632	83,400	2,632
2016-02-26	2,654	2,698	2,648	2,655	112,900	2,655
2016-02-25	2,624	2,659	2,606	2,647	103,900	2,647
2016-02-24	2,594	2,639	2,550	2,605	107,000	2,605
2016-02-23	2,661	2,679	2,602	2,624	84,200	2,624
2016-02-22	2,623	2,653	2,603	2,647	96,700	2,647
2016-02-19	2,666	2,698	2,622	2,656	100,900	2,656
2016-02-18	2,682	2,720	2,666	2,697	88,300	2,697
2016-02-17	2,663	2,684	2,587	2,627	140,400	2,627
2016-02-16	2,636	2,737	2,629	2,667	110,400	2,667
2016-02-15	2,612	2,708	2,594	2,686	134,000	2,686
2016-02-12	2,576	2,602	2,470	2,497	189,800	2,497
2016-02-10	2,742	2,756	2,630	2,670	188,300	2,670
2016-02-09	2,820	2,842	2,749	2,757	95,000	2,757
2016-02-08	2,814	2,954	2,814	2,936	129,900	2,936
2016-02-05	2,840	2,892	2,815	2,861	134,400	2,861
2016-02-04	2,960	2,969	2,885	2,904	164,900	2,904
2016-02-03	3,040	3,080	2,960	3,010	260,800	3,010
2016-02-02	3,005	3,130	2,967	3,095	343,700	3,095
2016-02-01	2,758	2,807	2,733	2,804	122,200	2,804
2016-01-29	2,769	2,770	2,655	2,727	204,100	2,727
2016-01-28	2,770	2,772	2,714	2,743	112,100	2,743
2016-01-27	2,745	2,781	2,720	2,770	116,500	2,770
2016-01-26	2,759	2,759	2,704	2,713	115,300	2,713
2016-01-25	2,804	2,820	2,766	2,796	90,500	2,796
2016-01-22	2,702	2,762	2,642	2,760	104,500	2,760
2016-01-21	2,681	2,728	2,624	2,624	103,900	2,624
2016-01-20	2,771	2,783	2,694	2,698	141,900	2,698
2016-01-19	2,802	2,842	2,739	2,769	97,200	2,769
2016-01-18	2,759	2,838	2,709	2,828	203,500	2,828
2016-01-15	2,833	2,856	2,770	2,790	92,600	2,790
2016-01-14	2,813	2,822	2,741	2,783	123,600	2,783
2016-01-13	2,843	2,890	2,836	2,871	124,900	2,871
2016-01-12	2,849	2,887	2,787	2,796	134,200	2,796
2016-01-08	2,921	2,953	2,868	2,888	116,300	2,888
2016-01-07	2,946	3,005	2,902	2,949	176,700	2,949
2016-01-06	2,925	2,975	2,882	2,928	105,800	2,928
2016-01-05	2,944	2,981	2,890	2,930	146,400	2,930
2016-01-04	3,005	3,055	2,945	2,951	110,500	2,951

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31