4547 キッセイ薬品工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,155	3,155	3,100	3,120	43,400	3,120
2019-12-27	3,165	3,210	3,165	3,185	45,800	3,185
2019-12-26	3,115	3,155	3,115	3,155	37,500	3,155
2019-12-25	3,155	3,155	3,130	3,130	36,300	3,130
2019-12-24	3,130	3,160	3,120	3,145	31,500	3,145
2019-12-23	3,150	3,155	3,115	3,115	48,100	3,115
2019-12-20	3,115	3,155	3,075	3,145	130,500	3,145
2019-12-19	3,120	3,155	3,100	3,130	35,200	3,130
2019-12-18	3,160	3,160	3,090	3,120	64,200	3,120
2019-12-17	3,130	3,195	3,115	3,180	64,600	3,180
2019-12-16	3,085	3,115	3,075	3,080	62,400	3,080
2019-12-13	3,100	3,110	3,070	3,070	115,100	3,070
2019-12-12	3,085	3,095	3,050	3,050	57,100	3,050
2019-12-11	3,060	3,130	3,060	3,075	72,900	3,075
2019-12-10	3,055	3,105	3,020	3,030	118,500	3,030
2019-12-09	3,030	3,140	3,010	3,125	92,600	3,125
2019-12-06	3,005	3,020	2,971	3,010	51,900	3,010
2019-12-05	3,040	3,045	3,000	3,005	36,800	3,005
2019-12-04	2,969	3,040	2,969	3,025	64,800	3,025
2019-12-03	3,035	3,035	2,982	3,010	38,600	3,010
2019-12-02	3,025	3,075	3,025	3,050	61,200	3,050
2019-11-29	3,015	3,030	2,997	3,010	71,300	3,010
2019-11-28	3,020	3,020	2,944	2,982	93,700	2,982
2019-11-27	3,005	3,075	2,989	3,010	103,000	3,010
2019-11-26	2,950	2,967	2,915	2,917	72,100	2,917
2019-11-25	2,908	2,923	2,888	2,920	26,000	2,920
2019-11-22	2,889	2,912	2,884	2,884	34,000	2,884
2019-11-21	2,903	2,915	2,835	2,878	42,500	2,878
2019-11-20	2,869	2,890	2,841	2,886	39,900	2,886
2019-11-19	2,873	2,887	2,836	2,849	38,100	2,849
2019-11-18	2,861	2,897	2,848	2,897	43,600	2,897
2019-11-15	2,848	2,872	2,834	2,849	46,800	2,849
2019-11-14	2,890	2,890	2,824	2,834	37,500	2,834
2019-11-13	2,937	2,957	2,883	2,885	68,300	2,885
2019-11-12	2,952	2,952	2,908	2,927	46,700	2,927
2019-11-11	2,937	2,966	2,911	2,932	71,500	2,932
2019-11-08	2,903	2,927	2,880	2,903	87,100	2,903
2019-11-07	2,735	2,878	2,735	2,870	124,400	2,870
2019-11-06	2,824	2,831	2,773	2,796	63,000	2,796
2019-11-05	2,795	2,837	2,765	2,827	108,600	2,827
2019-11-01	2,791	2,791	2,747	2,765	53,300	2,765
2019-10-31	2,812	2,826	2,791	2,807	70,200	2,807
2019-10-30	2,809	2,810	2,777	2,809	95,000	2,809
2019-10-29	2,827	2,836	2,806	2,809	44,700	2,809
2019-10-28	2,826	2,828	2,789	2,804	51,200	2,804
2019-10-25	2,781	2,807	2,772	2,802	76,900	2,802
2019-10-24	2,799	2,799	2,753	2,761	49,200	2,761
2019-10-23	2,722	2,763	2,690	2,758	61,100	2,758
2019-10-21	2,721	2,728	2,687	2,694	21,900	2,694
2019-10-18	2,728	2,762	2,706	2,713	46,100	2,713
2019-10-17	2,777	2,777	2,722	2,728	68,500	2,728
2019-10-16	2,782	2,800	2,750	2,756	63,600	2,756
2019-10-15	2,724	2,782	2,681	2,732	96,600	2,732
2019-10-11	2,688	2,700	2,660	2,668	54,500	2,668
2019-10-10	2,648	2,683	2,631	2,674	80,100	2,674
2019-10-09	2,634	2,663	2,630	2,655	63,500	2,655
2019-10-08	2,609	2,655	2,604	2,653	61,500	2,653
2019-10-07	2,628	2,637	2,582	2,602	74,300	2,602
2019-10-04	2,570	2,594	2,551	2,586	81,700	2,586
2019-10-03	2,596	2,596	2,557	2,580	117,100	2,580
2019-10-02	2,618	2,681	2,616	2,669	117,300	2,669
2019-10-01	2,600	2,641	2,600	2,629	77,000	2,629
2019-09-30	2,545	2,609	2,526	2,601	186,400	2,601
2019-09-27	2,617	2,625	2,553	2,595	68,600	2,595
2019-09-26	2,674	2,692	2,642	2,656	95,500	2,656
2019-09-25	2,604	2,637	2,596	2,625	68,200	2,625
2019-09-24	2,586	2,638	2,582	2,605	73,600	2,605
2019-09-20	2,612	2,618	2,584	2,584	90,200	2,584
2019-09-19	2,577	2,629	2,570	2,607	68,900	2,607
2019-09-18	2,603	2,603	2,547	2,570	52,100	2,570
2019-09-17	2,601	2,620	2,569	2,599	73,500	2,599
2019-09-13	2,602	2,613	2,562	2,612	102,300	2,612
2019-09-12	2,610	2,620	2,574	2,574	93,500	2,574
2019-09-11	2,554	2,613	2,532	2,604	104,500	2,604
2019-09-10	2,492	2,520	2,483	2,506	67,700	2,506
2019-09-09	2,453	2,483	2,447	2,483	62,600	2,483
2019-09-06	2,436	2,471	2,425	2,457	127,400	2,457
2019-09-05	2,400	2,421	2,378	2,404	88,500	2,404
2019-09-04	2,369	2,394	2,352	2,376	66,400	2,376
2019-09-03	2,367	2,389	2,350	2,379	31,400	2,379
2019-09-02	2,423	2,429	2,372	2,377	41,800	2,377
2019-08-30	2,395	2,445	2,394	2,431	96,800	2,431
2019-08-29	2,370	2,404	2,341	2,374	48,600	2,374
2019-08-28	2,356	2,368	2,330	2,351	125,700	2,351
2019-08-27	2,374	2,408	2,350	2,389	72,700	2,389
2019-08-26	2,320	2,349	2,309	2,340	93,400	2,340
2019-08-23	2,440	2,440	2,391	2,420	79,200	2,420
2019-08-22	2,491	2,491	2,412	2,438	62,000	2,438
2019-08-21	2,482	2,521	2,452	2,472	56,600	2,472
2019-08-20	2,492	2,520	2,482	2,520	29,000	2,520
2019-08-19	2,496	2,508	2,467	2,492	42,900	2,492
2019-08-16	2,432	2,472	2,420	2,460	43,100	2,460
2019-08-15	2,431	2,450	2,418	2,450	55,900	2,450
2019-08-14	2,503	2,511	2,478	2,505	49,500	2,505
2019-08-13	2,480	2,493	2,435	2,486	75,400	2,486
2019-08-09	2,524	2,534	2,505	2,519	50,700	2,519
2019-08-08	2,483	2,495	2,449	2,480	61,600	2,480
2019-08-07	2,480	2,508	2,450	2,493	80,200	2,493
2019-08-06	2,445	2,497	2,420	2,495	76,300	2,495
2019-08-05	2,570	2,585	2,491	2,545	69,200	2,545
2019-08-02	2,666	2,678	2,574	2,603	71,800	2,603
2019-08-01	2,707	2,748	2,678	2,716	72,400	2,716
2019-07-31	2,645	2,726	2,627	2,704	120,300	2,704
2019-07-30	2,638	2,694	2,638	2,686	89,400	2,686
2019-07-29	2,678	2,702	2,633	2,647	40,100	2,647
2019-07-26	2,679	2,687	2,660	2,672	27,600	2,672
2019-07-25	2,706	2,742	2,690	2,695	65,500	2,695
2019-07-24	2,675	2,721	2,661	2,705	85,100	2,705
2019-07-23	2,634	2,697	2,616	2,680	64,900	2,680
2019-07-22	2,661	2,678	2,620	2,634	54,300	2,634
2019-07-19	2,616	2,689	2,605	2,678	98,500	2,678
2019-07-18	2,672	2,681	2,582	2,591	74,900	2,591
2019-07-17	2,653	2,693	2,651	2,688	59,600	2,688
2019-07-16	2,708	2,710	2,674	2,690	63,700	2,690
2019-07-12	2,780	2,793	2,732	2,749	66,500	2,749
2019-07-11	2,741	2,773	2,741	2,755	41,300	2,755
2019-07-10	2,685	2,744	2,683	2,737	63,600	2,737
2019-07-09	2,717	2,739	2,690	2,731	64,200	2,731
2019-07-08	2,743	2,752	2,699	2,710	68,700	2,710
2019-07-05	2,821	2,822	2,775	2,786	49,800	2,786
2019-07-04	2,800	2,824	2,788	2,820	41,200	2,820
2019-07-03	2,775	2,791	2,755	2,769	72,800	2,769
2019-07-02	2,751	2,779	2,743	2,775	37,500	2,775
2019-07-01	2,733	2,756	2,703	2,754	104,600	2,754
2019-06-28	2,653	2,703	2,607	2,690	84,100	2,690
2019-06-27	2,646	2,677	2,622	2,656	53,700	2,656
2019-06-26	2,651	2,703	2,640	2,659	70,400	2,659
2019-06-25	2,644	2,719	2,642	2,697	92,000	2,697
2019-06-24	2,601	2,656	2,576	2,647	63,800	2,647
2019-06-21	2,697	2,697	2,571	2,574	119,800	2,574
2019-06-20	2,707	2,730	2,680	2,681	40,500	2,681
2019-06-19	2,650	2,692	2,646	2,691	73,700	2,691
2019-06-18	2,622	2,662	2,608	2,612	49,700	2,612
2019-06-17	2,665	2,676	2,616	2,616	38,900	2,616
2019-06-14	2,669	2,698	2,619	2,677	105,900	2,677
2019-06-13	2,655	2,655	2,603	2,634	65,900	2,634
2019-06-12	2,729	2,748	2,678	2,680	100,500	2,680
2019-06-11	2,664	2,763	2,637	2,737	109,400	2,737
2019-06-10	2,614	2,693	2,614	2,676	74,000	2,676
2019-06-07	2,572	2,600	2,538	2,590	65,400	2,590
2019-06-06	2,640	2,641	2,582	2,583	80,800	2,583
2019-06-05	2,598	2,652	2,591	2,643	101,100	2,643
2019-06-04	2,537	2,558	2,512	2,548	71,600	2,548
2019-06-03	2,517	2,543	2,509	2,518	69,200	2,518
2019-05-31	2,573	2,594	2,539	2,545	155,500	2,545
2019-05-30	2,630	2,653	2,576	2,605	66,800	2,605
2019-05-29	2,612	2,675	2,601	2,658	94,200	2,658
2019-05-28	2,648	2,659	2,615	2,656	67,900	2,656
2019-05-27	2,649	2,650	2,627	2,636	37,200	2,636
2019-05-24	2,592	2,645	2,583	2,641	72,700	2,641
2019-05-23	2,573	2,604	2,572	2,603	56,700	2,603
2019-05-22	2,600	2,639	2,593	2,593	79,900	2,593
2019-05-21	2,530	2,584	2,523	2,573	48,900	2,573
2019-05-20	2,571	2,574	2,530	2,561	54,700	2,561
2019-05-17	2,532	2,568	2,518	2,559	72,600	2,559
2019-05-16	2,487	2,504	2,466	2,504	69,500	2,504
2019-05-15	2,547	2,547	2,455	2,493	91,300	2,493
2019-05-14	2,500	2,574	2,480	2,541	75,900	2,541
2019-05-13	2,627	2,637	2,559	2,570	118,800	2,570
2019-05-10	2,586	2,751	2,586	2,660	152,900	2,660
2019-05-09	2,547	2,635	2,538	2,581	182,400	2,581
2019-05-08	2,642	2,658	2,608	2,632	92,500	2,632
2019-05-07	2,698	2,735	2,671	2,703	144,700	2,703
2019-04-26	2,729	2,762	2,729	2,750	59,700	2,750
2019-04-25	2,734	2,758	2,726	2,740	68,000	2,740
2019-04-24	2,790	2,797	2,754	2,756	49,200	2,756
2019-04-23	2,717	2,770	2,717	2,748	32,600	2,748
2019-04-22	2,674	2,714	2,656	2,709	26,100	2,709
2019-04-19	2,680	2,689	2,653	2,677	37,200	2,677
2019-04-18	2,742	2,742	2,667	2,678	59,400	2,678
2019-04-17	2,792	2,792	2,746	2,763	74,000	2,763
2019-04-16	2,793	2,814	2,781	2,794	28,400	2,794
2019-04-15	2,823	2,824	2,801	2,803	59,100	2,803
2019-04-12	2,794	2,794	2,742	2,754	61,300	2,754
2019-04-11	2,775	2,811	2,772	2,804	37,800	2,804
2019-04-10	2,786	2,788	2,770	2,775	28,000	2,775
2019-04-09	2,845	2,845	2,796	2,819	35,700	2,819
2019-04-08	2,887	2,887	2,842	2,848	27,000	2,848
2019-04-05	2,898	2,921	2,874	2,887	38,200	2,887
2019-04-04	2,932	2,932	2,906	2,916	28,900	2,916
2019-04-03	2,931	2,974	2,900	2,958	90,300	2,958
2019-04-02	2,989	2,989	2,901	2,901	80,700	2,901
2019-04-01	2,968	2,978	2,927	2,948	72,200	2,948
2019-03-29	2,864	2,905	2,851	2,898	60,300	2,898
2019-03-28	2,839	2,839	2,788	2,804	65,800	2,804
2019-03-27	2,884	2,932	2,884	2,910	58,700	2,910
2019-03-26	2,810	2,934	2,804	2,930	122,600	2,930
2019-03-25	2,900	2,920	2,785	2,794	72,500	2,794
2019-03-22	2,920	2,921	2,887	2,906	58,300	2,906
2019-03-20	2,922	2,927	2,903	2,919	40,700	2,919
2019-03-19	2,963	2,963	2,908	2,922	32,300	2,922
2019-03-18	2,984	2,984	2,927	2,964	39,700	2,964
2019-03-15	2,940	2,992	2,940	2,957	58,800	2,957
2019-03-14	3,005	3,005	2,931	2,932	41,400	2,932
2019-03-13	2,980	3,030	2,966	2,966	43,500	2,966
2019-03-12	2,942	3,010	2,942	3,000	55,000	3,000
2019-03-11	2,952	2,953	2,915	2,938	52,600	2,938
2019-03-08	2,963	2,987	2,912	2,915	86,600	2,915
2019-03-07	2,986	3,030	2,968	3,015	63,200	3,015
2019-03-06	3,075	3,085	2,999	3,005	58,100	3,005
2019-03-05	3,100	3,100	3,060	3,090	47,400	3,090
2019-03-04	3,130	3,140	3,085	3,105	52,800	3,105
2019-03-01	3,065	3,100	3,060	3,090	57,500	3,090
2019-02-28	3,010	3,080	3,010	3,060	101,400	3,060
2019-02-27	2,940	3,035	2,927	3,015	101,200	3,015
2019-02-26	2,924	2,936	2,858	2,912	35,100	2,912
2019-02-25	2,899	2,917	2,881	2,909	44,900	2,909
2019-02-22	2,873	2,904	2,840	2,887	63,700	2,887
2019-02-21	2,939	2,945	2,888	2,900	55,500	2,900
2019-02-20	2,941	2,950	2,908	2,920	36,200	2,920
2019-02-19	2,949	2,956	2,919	2,931	36,300	2,931
2019-02-18	2,934	2,950	2,915	2,932	43,900	2,932
2019-02-15	2,880	2,880	2,810	2,852	57,300	2,852
2019-02-14	2,932	2,950	2,879	2,901	77,900	2,901
2019-02-13	2,988	2,988	2,895	2,935	53,800	2,935
2019-02-12	2,881	2,959	2,876	2,959	65,700	2,959
2019-02-08	2,830	2,866	2,822	2,858	48,200	2,858
2019-02-07	2,916	2,916	2,860	2,878	49,800	2,878
2019-02-06	3,010	3,010	2,909	2,913	64,000	2,913
2019-02-05	3,060	3,095	2,973	2,986	100,700	2,986
2019-02-04	2,943	3,060	2,883	3,055	108,300	3,055
2019-02-01	2,929	3,010	2,900	2,981	75,400	2,981
2019-01-31	2,969	2,969	2,924	2,949	59,200	2,949
2019-01-30	2,942	2,963	2,928	2,928	111,200	2,928
2019-01-29	2,887	2,958	2,874	2,943	71,200	2,943
2019-01-28	2,880	2,896	2,851	2,887	43,000	2,887
2019-01-25	2,890	2,937	2,885	2,903	61,500	2,903
2019-01-24	2,853	2,920	2,850	2,904	59,800	2,904
2019-01-23	2,853	2,880	2,844	2,857	42,900	2,857
2019-01-22	2,914	2,914	2,868	2,877	32,500	2,877
2019-01-21	2,886	2,896	2,854	2,891	59,400	2,891
2019-01-18	2,834	2,925	2,834	2,869	63,300	2,869
2019-01-17	2,843	2,867	2,760	2,833	87,100	2,833
2019-01-16	2,840	2,876	2,826	2,842	57,900	2,842
2019-01-15	2,804	2,870	2,804	2,831	54,300	2,831
2019-01-11	2,959	2,975	2,859	2,874	57,800	2,874
2019-01-10	2,923	2,934	2,887	2,926	60,000	2,926
2019-01-09	2,894	2,975	2,894	2,955	95,100	2,955
2019-01-08	2,852	2,870	2,819	2,841	92,400	2,841
2019-01-07	2,901	2,917	2,852	2,858	79,000	2,858
2019-01-04	2,829	2,882	2,795	2,823	101,500	2,823

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