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
2016-12-302,8842,9162,8692,91393,7002,913
2016-12-292,8612,8752,8422,86265,0002,862
2016-12-282,8522,8672,8462,86074,0002,860
2016-12-272,8422,8792,8422,85773,4002,857
2016-12-262,8602,8652,8492,85151,3002,851
2016-12-222,8552,8672,8302,841106,5002,841
2016-12-212,8402,8852,8362,860150,2002,860
2016-12-202,7872,8492,7872,839129,9002,839
2016-12-192,8102,8382,7962,83767,2002,837
2016-12-162,8202,8232,7822,813108,1002,813
2016-12-152,7742,8242,7652,801109,0002,801
2016-12-142,8522,8602,7842,787112,9002,787
2016-12-132,7792,8432,7792,840142,7002,840
2016-12-122,7162,7582,7032,749133,2002,749
2016-12-092,6732,7152,6622,707164,9002,707
2016-12-082,6952,6952,6632,674121,4002,674
2016-12-072,7172,7192,6862,693158,8002,693
2016-12-062,6922,7462,6892,710275,7002,710
2016-12-052,6692,6792,6562,672172,8002,672
2016-12-022,6732,7042,6692,700232,3002,700
2016-12-012,6832,6972,6552,682216,2002,682
2016-11-302,6842,7032,6712,685260,8002,685
2016-11-292,6312,6622,6272,657159,7002,657
2016-11-282,6562,6562,6182,648143,7002,648
2016-11-252,6622,6722,6452,672127,5002,672
2016-11-242,6902,6922,6542,662116,7002,662
2016-11-222,6952,7002,6742,686126,6002,686
2016-11-212,7042,7132,6852,692115,1002,692
2016-11-182,7302,7322,6812,695143,2002,695
2016-11-172,6892,6982,6722,689124,9002,689
2016-11-162,7102,7202,6772,701151,4002,701
2016-11-152,7192,7192,6812,692134,4002,692
2016-11-142,7212,7432,6982,701122,5002,701
2016-11-112,7092,7592,6822,695175,3002,695
2016-11-102,6722,6982,6572,693171,5002,693
2016-11-092,5952,6542,5102,543232,0002,543
2016-11-082,6902,6932,6082,66381,9002,663
2016-11-072,6302,6902,6302,68896,9002,688
2016-11-042,6722,6722,6042,65295,2002,652
2016-11-022,7242,7452,6632,68779,3002,687
2016-11-012,7462,8002,7282,774107,8002,774
2016-10-312,8112,8112,7152,748143,0002,748
2016-10-282,7822,8602,7802,851172,2002,851
2016-10-272,7432,7602,7282,75894,8002,758
2016-10-262,7202,7752,7202,77183,4002,771
2016-10-252,6972,7382,6942,721106,1002,721
2016-10-242,6912,7372,6912,72985,7002,729
2016-10-212,7502,7502,7052,70987,0002,709
2016-10-202,7282,7402,7122,73984,5002,739
2016-10-192,7212,7362,7122,72344,4002,723
2016-10-172,7142,7242,6862,71746,6002,717
2016-10-132,7302,7752,7162,74687,2002,746
2016-10-122,7282,7832,7032,768164,7002,768
2016-10-112,7372,7662,7012,740111,4002,740
2016-10-072,7132,7272,6812,72098,7002,720
2016-10-062,7282,7372,7072,72379,3002,723
2016-10-052,7072,7132,6742,704117,1002,704
2016-10-042,6992,7232,6822,70788,7002,707
2016-10-032,7002,7132,6852,699130,8002,699
2016-09-302,6542,7052,6402,687103,5002,687
2016-09-292,7402,7462,7032,72180,7002,721
2016-09-282,7582,7822,6922,741120,2002,741
2016-09-272,6702,7362,6462,73593,5002,735
2016-09-262,6942,7142,6882,69386,5002,693
2016-09-232,6862,6952,6542,684102,2002,684
2016-09-212,5782,6792,5722,67580,6002,675
2016-09-202,5692,6102,5652,579105,0002,579
2016-09-162,5332,5992,5332,59194,0002,591
2016-09-152,5372,5372,4852,507133,4002,507
2016-09-142,5692,5972,5602,56166,9002,561
2016-09-132,5682,5962,5682,57780,8002,577
2016-09-122,5522,5742,5422,55984,4002,559
2016-09-092,5732,6092,5602,588156,9002,588
2016-09-082,5782,5782,5302,560119,9002,560
2016-09-072,5062,5682,4862,564121,1002,564
2016-09-062,4622,5042,4622,50177,4002,501
2016-09-052,5202,5202,4512,457175,8002,457
2016-09-022,5672,5952,5262,530219,8002,530
2016-09-012,4832,6252,4752,617259,8002,617
2016-08-312,4902,4962,4622,490202,6002,490
2016-08-302,4962,4962,4792,490126,3002,490
2016-08-292,5302,5302,4862,49888,8002,498
2016-08-262,5112,5112,4662,47197,5002,471
2016-08-252,5172,5172,4812,501104,1002,501
2016-08-242,5152,5292,5022,526106,7002,526
2016-08-232,4982,5202,4882,507131,8002,507
2016-08-222,4342,4592,4342,44855,0002,448
2016-08-192,4452,4462,4062,432140,5002,432
2016-08-182,4532,4712,4392,44399,4002,443
2016-08-172,4522,4792,4382,476177,8002,476
2016-08-162,5542,5582,4702,482113,5002,482
2016-08-152,5262,5652,5252,538129,6002,538
2016-08-122,5292,5292,5072,52690,0002,526
2016-08-102,5232,5232,4682,479120,2002,479
2016-08-092,4922,5262,4922,524125,3002,524
2016-08-082,4732,5162,4682,516202,1002,516
2016-08-052,4142,4562,4122,445137,6002,445
2016-08-042,4022,4352,3892,429151,2002,429
2016-08-032,3792,4082,3592,386193,0002,386
2016-08-022,4432,4472,4072,425202,5002,425
2016-08-012,4182,4882,3832,467204,1002,467
2016-07-292,3492,3662,3132,357168,9002,357
2016-07-282,3672,3882,3362,349160,2002,349
2016-07-272,3782,3792,3462,35398,3002,353
2016-07-262,3902,3902,3442,346139,2002,346
2016-07-252,3682,4192,3622,404271,1002,404
2016-07-222,3172,3452,3092,345118,3002,345
2016-07-212,3192,3382,3092,331142,5002,331
2016-07-202,2912,3042,2762,297165,3002,297
2016-07-192,2702,2932,2572,290191,0002,290
2016-07-152,2242,2602,2112,244189,0002,244
2016-07-142,1752,2102,1632,202124,9002,202
2016-07-132,1962,2172,1662,189182,1002,189
2016-07-122,1112,1592,1112,124115,2002,124
2016-07-112,0362,1062,0242,087130,3002,087
2016-07-082,0642,0832,0032,00385,8002,003
2016-07-072,0352,0672,0232,058134,0002,058
2016-07-062,0492,0532,0142,035117,3002,035
2016-07-052,0612,0882,0472,082162,7002,082
2016-07-042,0332,0862,0222,083136,4002,083
2016-07-012,0622,0752,0402,05794,7002,057
2016-06-302,0982,0982,0392,046149,6002,046
2016-06-292,0642,0722,0352,06657,2002,066
2016-06-281,9602,0521,9562,033118,5002,033
2016-06-271,9752,0171,9662,003155,0002,003
2016-06-242,1322,1471,9151,926204,4001,926
2016-06-232,1022,1302,0992,11490,7002,114
2016-06-222,0912,1062,0712,098148,4002,098
2016-06-212,0802,1032,0472,098236,4002,098
2016-06-202,1082,1342,1002,108140,1002,108
2016-06-172,1252,1582,0832,083156,8002,083
2016-06-162,1682,1802,0882,088125,7002,088
2016-06-152,1632,1932,1602,182123,5002,182
2016-06-142,1942,1942,1542,167142,3002,167
2016-06-132,2502,2502,2082,208113,7002,208
2016-06-102,3282,3312,2752,300140,2002,300
2016-06-092,3322,3442,3112,32562,5002,325
2016-06-082,3242,3452,2992,345118,1002,345
2016-06-072,2922,3172,2902,313151,4002,313
2016-06-062,3382,3382,2662,295244,7002,295
2016-06-032,3352,3612,3352,352159,4002,352
2016-06-022,3312,3672,3312,336138,7002,336
2016-06-012,3522,3632,3232,353215,6002,353
2016-05-312,4002,4052,3792,400170,6002,400
2016-05-302,4452,4452,3002,395253,1002,395
2016-05-272,4782,4852,4602,46951,4002,469
2016-05-262,4782,5002,4532,47847,3002,478
2016-05-252,5152,5292,4552,45997,2002,459
2016-05-242,4822,4882,4672,47863,7002,478
2016-05-232,4942,5052,4612,49892,7002,498
2016-05-202,4552,5052,4552,49969,9002,499
2016-05-192,4722,4922,4512,47090,0002,470
2016-05-182,4282,4752,4132,455170,2002,455
2016-05-172,4382,4392,4112,43868,9002,438
2016-05-162,4442,4502,3992,400103,4002,400
2016-05-132,4192,4462,4022,431212,4002,431
2016-05-122,4992,5152,3662,402274,8002,402
2016-05-112,5952,6102,5572,585155,5002,585
2016-05-102,4622,5892,4622,577181,0002,577
2016-05-092,4652,4862,4522,459145,0002,459
2016-05-062,4632,5022,4482,465110,2002,465
2016-05-022,4352,4662,4242,463113,6002,463
2016-04-282,6502,6842,5512,553169,1002,553
2016-04-272,6272,6432,6072,617111,5002,617
2016-04-262,6162,6302,5712,610195,2002,610
2016-04-252,7032,7032,6232,664199,8002,664
2016-04-222,7022,7062,6502,696138,1002,696
2016-04-212,7122,7212,6762,704145,5002,704
2016-04-202,6942,7232,6552,672139,8002,672
2016-04-192,6992,7152,6882,69473,7002,694
2016-04-182,6212,6552,6022,64271,2002,642
2016-04-152,6902,7452,6822,721100,2002,721
2016-04-142,6752,7402,6492,74099,9002,740
2016-04-132,5702,6502,5702,636137,5002,636
2016-04-122,5322,5802,5102,53694,1002,536
2016-04-112,5502,5582,5102,55282,4002,552
2016-04-082,5022,6012,4672,575149,8002,575
2016-04-072,4852,5592,4852,546127,3002,546
2016-04-062,4772,5042,4492,485164,6002,485
2016-04-052,5382,5622,4652,473123,8002,473
2016-04-042,5092,5672,4882,531118,0002,531
2016-04-012,6182,6182,4762,477146,0002,477
2016-03-312,6722,6942,5852,594112,2002,594
2016-03-302,6642,6832,6172,653168,3002,653
2016-03-292,6712,7152,6562,664116,6002,664
2016-03-282,6082,6732,6082,67374,5002,673
2016-03-252,6292,6322,5772,607114,4002,607
2016-03-242,6312,6552,5832,629198,1002,629
2016-03-232,6382,7182,6282,643177,0002,643
2016-03-222,5512,6462,5512,592140,8002,592
2016-03-182,5642,5822,4852,551176,0002,551
2016-03-172,6242,6442,5642,593117,0002,593
2016-03-162,6502,6692,6162,62374,1002,623
2016-03-152,6842,7162,6642,671126,0002,671
2016-03-142,6902,7082,6502,66482,4002,664
2016-03-112,6042,6672,6002,640147,0002,640
2016-03-102,6342,6632,6112,63963,0002,639
2016-03-092,6402,6582,5682,59690,3002,596
2016-03-082,6852,6962,6072,640111,9002,640
2016-03-072,7032,7052,6422,68593,3002,685
2016-03-042,7392,7612,6882,72991,6002,729
2016-03-032,7352,7732,7172,744104,4002,744
2016-03-022,6862,7422,6622,734100,9002,734
2016-03-012,6222,6662,6002,65192,5002,651
2016-02-292,6992,7042,6272,63283,4002,632
2016-02-262,6542,6982,6482,655112,9002,655
2016-02-252,6242,6592,6062,647103,9002,647
2016-02-242,5942,6392,5502,605107,0002,605
2016-02-232,6612,6792,6022,62484,2002,624
2016-02-222,6232,6532,6032,64796,7002,647
2016-02-192,6662,6982,6222,656100,9002,656
2016-02-182,6822,7202,6662,69788,3002,697
2016-02-172,6632,6842,5872,627140,4002,627
2016-02-162,6362,7372,6292,667110,4002,667
2016-02-152,6122,7082,5942,686134,0002,686
2016-02-122,5762,6022,4702,497189,8002,497
2016-02-102,7422,7562,6302,670188,3002,670
2016-02-092,8202,8422,7492,75795,0002,757
2016-02-082,8142,9542,8142,936129,9002,936
2016-02-052,8402,8922,8152,861134,4002,861
2016-02-042,9602,9692,8852,904164,9002,904
2016-02-033,0403,0802,9603,010260,8003,010
2016-02-023,0053,1302,9673,095343,7003,095
2016-02-012,7582,8072,7332,804122,2002,804
2016-01-292,7692,7702,6552,727204,1002,727
2016-01-282,7702,7722,7142,743112,1002,743
2016-01-272,7452,7812,7202,770116,5002,770
2016-01-262,7592,7592,7042,713115,3002,713
2016-01-252,8042,8202,7662,79690,5002,796
2016-01-222,7022,7622,6422,760104,5002,760
2016-01-212,6812,7282,6242,624103,9002,624
2016-01-202,7712,7832,6942,698141,9002,698
2016-01-192,8022,8422,7392,76997,2002,769
2016-01-182,7592,8382,7092,828203,5002,828
2016-01-152,8332,8562,7702,79092,6002,790
2016-01-142,8132,8222,7412,783123,6002,783
2016-01-132,8432,8902,8362,871124,9002,871
2016-01-122,8492,8872,7872,796134,2002,796
2016-01-082,9212,9532,8682,888116,3002,888
2016-01-072,9463,0052,9022,949176,7002,949
2016-01-062,9252,9752,8822,928105,8002,928
2016-01-052,9442,9812,8902,930146,4002,930
2016-01-043,0053,0552,9452,951110,5002,951

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