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
2019-12-303,1553,1553,1003,12043,4003,120
2019-12-273,1653,2103,1653,18545,8003,185
2019-12-263,1153,1553,1153,15537,5003,155
2019-12-253,1553,1553,1303,13036,3003,130
2019-12-243,1303,1603,1203,14531,5003,145
2019-12-233,1503,1553,1153,11548,1003,115
2019-12-203,1153,1553,0753,145130,5003,145
2019-12-193,1203,1553,1003,13035,2003,130
2019-12-183,1603,1603,0903,12064,2003,120
2019-12-173,1303,1953,1153,18064,6003,180
2019-12-163,0853,1153,0753,08062,4003,080
2019-12-133,1003,1103,0703,070115,1003,070
2019-12-123,0853,0953,0503,05057,1003,050
2019-12-113,0603,1303,0603,07572,9003,075
2019-12-103,0553,1053,0203,030118,5003,030
2019-12-093,0303,1403,0103,12592,6003,125
2019-12-063,0053,0202,9713,01051,9003,010
2019-12-053,0403,0453,0003,00536,8003,005
2019-12-042,9693,0402,9693,02564,8003,025
2019-12-033,0353,0352,9823,01038,6003,010
2019-12-023,0253,0753,0253,05061,2003,050
2019-11-293,0153,0302,9973,01071,3003,010
2019-11-283,0203,0202,9442,98293,7002,982
2019-11-273,0053,0752,9893,010103,0003,010
2019-11-262,9502,9672,9152,91772,1002,917
2019-11-252,9082,9232,8882,92026,0002,920
2019-11-222,8892,9122,8842,88434,0002,884
2019-11-212,9032,9152,8352,87842,5002,878
2019-11-202,8692,8902,8412,88639,9002,886
2019-11-192,8732,8872,8362,84938,1002,849
2019-11-182,8612,8972,8482,89743,6002,897
2019-11-152,8482,8722,8342,84946,8002,849
2019-11-142,8902,8902,8242,83437,5002,834
2019-11-132,9372,9572,8832,88568,3002,885
2019-11-122,9522,9522,9082,92746,7002,927
2019-11-112,9372,9662,9112,93271,5002,932
2019-11-082,9032,9272,8802,90387,1002,903
2019-11-072,7352,8782,7352,870124,4002,870
2019-11-062,8242,8312,7732,79663,0002,796
2019-11-052,7952,8372,7652,827108,6002,827
2019-11-012,7912,7912,7472,76553,3002,765
2019-10-312,8122,8262,7912,80770,2002,807
2019-10-302,8092,8102,7772,80995,0002,809
2019-10-292,8272,8362,8062,80944,7002,809
2019-10-282,8262,8282,7892,80451,2002,804
2019-10-252,7812,8072,7722,80276,9002,802
2019-10-242,7992,7992,7532,76149,2002,761
2019-10-232,7222,7632,6902,75861,1002,758
2019-10-212,7212,7282,6872,69421,9002,694
2019-10-182,7282,7622,7062,71346,1002,713
2019-10-172,7772,7772,7222,72868,5002,728
2019-10-162,7822,8002,7502,75663,6002,756
2019-10-152,7242,7822,6812,73296,6002,732
2019-10-112,6882,7002,6602,66854,5002,668
2019-10-102,6482,6832,6312,67480,1002,674
2019-10-092,6342,6632,6302,65563,5002,655
2019-10-082,6092,6552,6042,65361,5002,653
2019-10-072,6282,6372,5822,60274,3002,602
2019-10-042,5702,5942,5512,58681,7002,586
2019-10-032,5962,5962,5572,580117,1002,580
2019-10-022,6182,6812,6162,669117,3002,669
2019-10-012,6002,6412,6002,62977,0002,629
2019-09-302,5452,6092,5262,601186,4002,601
2019-09-272,6172,6252,5532,59568,6002,595
2019-09-262,6742,6922,6422,65695,5002,656
2019-09-252,6042,6372,5962,62568,2002,625
2019-09-242,5862,6382,5822,60573,6002,605
2019-09-202,6122,6182,5842,58490,2002,584
2019-09-192,5772,6292,5702,60768,9002,607
2019-09-182,6032,6032,5472,57052,1002,570
2019-09-172,6012,6202,5692,59973,5002,599
2019-09-132,6022,6132,5622,612102,3002,612
2019-09-122,6102,6202,5742,57493,5002,574
2019-09-112,5542,6132,5322,604104,5002,604
2019-09-102,4922,5202,4832,50667,7002,506
2019-09-092,4532,4832,4472,48362,6002,483
2019-09-062,4362,4712,4252,457127,4002,457
2019-09-052,4002,4212,3782,40488,5002,404
2019-09-042,3692,3942,3522,37666,4002,376
2019-09-032,3672,3892,3502,37931,4002,379
2019-09-022,4232,4292,3722,37741,8002,377
2019-08-302,3952,4452,3942,43196,8002,431
2019-08-292,3702,4042,3412,37448,6002,374
2019-08-282,3562,3682,3302,351125,7002,351
2019-08-272,3742,4082,3502,38972,7002,389
2019-08-262,3202,3492,3092,34093,4002,340
2019-08-232,4402,4402,3912,42079,2002,420
2019-08-222,4912,4912,4122,43862,0002,438
2019-08-212,4822,5212,4522,47256,6002,472
2019-08-202,4922,5202,4822,52029,0002,520
2019-08-192,4962,5082,4672,49242,9002,492
2019-08-162,4322,4722,4202,46043,1002,460
2019-08-152,4312,4502,4182,45055,9002,450
2019-08-142,5032,5112,4782,50549,5002,505
2019-08-132,4802,4932,4352,48675,4002,486
2019-08-092,5242,5342,5052,51950,7002,519
2019-08-082,4832,4952,4492,48061,6002,480
2019-08-072,4802,5082,4502,49380,2002,493
2019-08-062,4452,4972,4202,49576,3002,495
2019-08-052,5702,5852,4912,54569,2002,545
2019-08-022,6662,6782,5742,60371,8002,603
2019-08-012,7072,7482,6782,71672,4002,716
2019-07-312,6452,7262,6272,704120,3002,704
2019-07-302,6382,6942,6382,68689,4002,686
2019-07-292,6782,7022,6332,64740,1002,647
2019-07-262,6792,6872,6602,67227,6002,672
2019-07-252,7062,7422,6902,69565,5002,695
2019-07-242,6752,7212,6612,70585,1002,705
2019-07-232,6342,6972,6162,68064,9002,680
2019-07-222,6612,6782,6202,63454,3002,634
2019-07-192,6162,6892,6052,67898,5002,678
2019-07-182,6722,6812,5822,59174,9002,591
2019-07-172,6532,6932,6512,68859,6002,688
2019-07-162,7082,7102,6742,69063,7002,690
2019-07-122,7802,7932,7322,74966,5002,749
2019-07-112,7412,7732,7412,75541,3002,755
2019-07-102,6852,7442,6832,73763,6002,737
2019-07-092,7172,7392,6902,73164,2002,731
2019-07-082,7432,7522,6992,71068,7002,710
2019-07-052,8212,8222,7752,78649,8002,786
2019-07-042,8002,8242,7882,82041,2002,820
2019-07-032,7752,7912,7552,76972,8002,769
2019-07-022,7512,7792,7432,77537,5002,775
2019-07-012,7332,7562,7032,754104,6002,754
2019-06-282,6532,7032,6072,69084,1002,690
2019-06-272,6462,6772,6222,65653,7002,656
2019-06-262,6512,7032,6402,65970,4002,659
2019-06-252,6442,7192,6422,69792,0002,697
2019-06-242,6012,6562,5762,64763,8002,647
2019-06-212,6972,6972,5712,574119,8002,574
2019-06-202,7072,7302,6802,68140,5002,681
2019-06-192,6502,6922,6462,69173,7002,691
2019-06-182,6222,6622,6082,61249,7002,612
2019-06-172,6652,6762,6162,61638,9002,616
2019-06-142,6692,6982,6192,677105,9002,677
2019-06-132,6552,6552,6032,63465,9002,634
2019-06-122,7292,7482,6782,680100,5002,680
2019-06-112,6642,7632,6372,737109,4002,737
2019-06-102,6142,6932,6142,67674,0002,676
2019-06-072,5722,6002,5382,59065,4002,590
2019-06-062,6402,6412,5822,58380,8002,583
2019-06-052,5982,6522,5912,643101,1002,643
2019-06-042,5372,5582,5122,54871,6002,548
2019-06-032,5172,5432,5092,51869,2002,518
2019-05-312,5732,5942,5392,545155,5002,545
2019-05-302,6302,6532,5762,60566,8002,605
2019-05-292,6122,6752,6012,65894,2002,658
2019-05-282,6482,6592,6152,65667,9002,656
2019-05-272,6492,6502,6272,63637,2002,636
2019-05-242,5922,6452,5832,64172,7002,641
2019-05-232,5732,6042,5722,60356,7002,603
2019-05-222,6002,6392,5932,59379,9002,593
2019-05-212,5302,5842,5232,57348,9002,573
2019-05-202,5712,5742,5302,56154,7002,561
2019-05-172,5322,5682,5182,55972,6002,559
2019-05-162,4872,5042,4662,50469,5002,504
2019-05-152,5472,5472,4552,49391,3002,493
2019-05-142,5002,5742,4802,54175,9002,541
2019-05-132,6272,6372,5592,570118,8002,570
2019-05-102,5862,7512,5862,660152,9002,660
2019-05-092,5472,6352,5382,581182,4002,581
2019-05-082,6422,6582,6082,63292,5002,632
2019-05-072,6982,7352,6712,703144,7002,703
2019-04-262,7292,7622,7292,75059,7002,750
2019-04-252,7342,7582,7262,74068,0002,740
2019-04-242,7902,7972,7542,75649,2002,756
2019-04-232,7172,7702,7172,74832,6002,748
2019-04-222,6742,7142,6562,70926,1002,709
2019-04-192,6802,6892,6532,67737,2002,677
2019-04-182,7422,7422,6672,67859,4002,678
2019-04-172,7922,7922,7462,76374,0002,763
2019-04-162,7932,8142,7812,79428,4002,794
2019-04-152,8232,8242,8012,80359,1002,803
2019-04-122,7942,7942,7422,75461,3002,754
2019-04-112,7752,8112,7722,80437,8002,804
2019-04-102,7862,7882,7702,77528,0002,775
2019-04-092,8452,8452,7962,81935,7002,819
2019-04-082,8872,8872,8422,84827,0002,848
2019-04-052,8982,9212,8742,88738,2002,887
2019-04-042,9322,9322,9062,91628,9002,916
2019-04-032,9312,9742,9002,95890,3002,958
2019-04-022,9892,9892,9012,90180,7002,901
2019-04-012,9682,9782,9272,94872,2002,948
2019-03-292,8642,9052,8512,89860,3002,898
2019-03-282,8392,8392,7882,80465,8002,804
2019-03-272,8842,9322,8842,91058,7002,910
2019-03-262,8102,9342,8042,930122,6002,930
2019-03-252,9002,9202,7852,79472,5002,794
2019-03-222,9202,9212,8872,90658,3002,906
2019-03-202,9222,9272,9032,91940,7002,919
2019-03-192,9632,9632,9082,92232,3002,922
2019-03-182,9842,9842,9272,96439,7002,964
2019-03-152,9402,9922,9402,95758,8002,957
2019-03-143,0053,0052,9312,93241,4002,932
2019-03-132,9803,0302,9662,96643,5002,966
2019-03-122,9423,0102,9423,00055,0003,000
2019-03-112,9522,9532,9152,93852,6002,938
2019-03-082,9632,9872,9122,91586,6002,915
2019-03-072,9863,0302,9683,01563,2003,015
2019-03-063,0753,0852,9993,00558,1003,005
2019-03-053,1003,1003,0603,09047,4003,090
2019-03-043,1303,1403,0853,10552,8003,105
2019-03-013,0653,1003,0603,09057,5003,090
2019-02-283,0103,0803,0103,060101,4003,060
2019-02-272,9403,0352,9273,015101,2003,015
2019-02-262,9242,9362,8582,91235,1002,912
2019-02-252,8992,9172,8812,90944,9002,909
2019-02-222,8732,9042,8402,88763,7002,887
2019-02-212,9392,9452,8882,90055,5002,900
2019-02-202,9412,9502,9082,92036,2002,920
2019-02-192,9492,9562,9192,93136,3002,931
2019-02-182,9342,9502,9152,93243,9002,932
2019-02-152,8802,8802,8102,85257,3002,852
2019-02-142,9322,9502,8792,90177,9002,901
2019-02-132,9882,9882,8952,93553,8002,935
2019-02-122,8812,9592,8762,95965,7002,959
2019-02-082,8302,8662,8222,85848,2002,858
2019-02-072,9162,9162,8602,87849,8002,878
2019-02-063,0103,0102,9092,91364,0002,913
2019-02-053,0603,0952,9732,986100,7002,986
2019-02-042,9433,0602,8833,055108,3003,055
2019-02-012,9293,0102,9002,98175,4002,981
2019-01-312,9692,9692,9242,94959,2002,949
2019-01-302,9422,9632,9282,928111,2002,928
2019-01-292,8872,9582,8742,94371,2002,943
2019-01-282,8802,8962,8512,88743,0002,887
2019-01-252,8902,9372,8852,90361,5002,903
2019-01-242,8532,9202,8502,90459,8002,904
2019-01-232,8532,8802,8442,85742,9002,857
2019-01-222,9142,9142,8682,87732,5002,877
2019-01-212,8862,8962,8542,89159,4002,891
2019-01-182,8342,9252,8342,86963,3002,869
2019-01-172,8432,8672,7602,83387,1002,833
2019-01-162,8402,8762,8262,84257,9002,842
2019-01-152,8042,8702,8042,83154,3002,831
2019-01-112,9592,9752,8592,87457,8002,874
2019-01-102,9232,9342,8872,92660,0002,926
2019-01-092,8942,9752,8942,95595,1002,955
2019-01-082,8522,8702,8192,84192,4002,841
2019-01-072,9012,9172,8522,85879,0002,858
2019-01-042,8292,8822,7952,823101,5002,823

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