4547 キッセイ薬品工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,282	2,282	2,229	2,237	122,000	2,237
2020-12-29	2,276	2,283	2,261	2,280	97,400	2,280
2020-12-28	2,229	2,245	2,217	2,241	71,700	2,241
2020-12-25	2,230	2,249	2,222	2,235	60,400	2,235
2020-12-24	2,198	2,230	2,191	2,224	76,300	2,224
2020-12-23	2,209	2,209	2,179	2,189	88,700	2,189
2020-12-22	2,205	2,214	2,198	2,202	88,400	2,202
2020-12-21	2,215	2,224	2,206	2,214	74,200	2,214
2020-12-18	2,221	2,227	2,207	2,218	172,900	2,218
2020-12-17	2,231	2,243	2,219	2,228	64,400	2,228
2020-12-16	2,255	2,255	2,207	2,223	87,800	2,223
2020-12-15	2,247	2,266	2,243	2,250	134,700	2,250
2020-12-14	2,198	2,246	2,193	2,235	96,100	2,235
2020-12-11	2,167	2,213	2,158	2,197	152,800	2,197
2020-12-10	2,154	2,171	2,150	2,163	54,600	2,163
2020-12-09	2,150	2,179	2,149	2,172	78,300	2,172
2020-12-08	2,089	2,152	2,072	2,142	103,200	2,142
2020-12-07	2,100	2,113	2,089	2,100	115,900	2,100
2020-12-04	2,086	2,099	2,055	2,075	180,600	2,075
2020-12-03	2,144	2,144	2,095	2,109	139,900	2,109
2020-12-02	2,194	2,197	2,142	2,148	169,400	2,148
2020-12-01	2,100	2,183	2,100	2,179	216,900	2,179
2020-11-30	2,115	2,115	2,084	2,090	165,800	2,090
2020-11-27	2,105	2,139	2,092	2,125	123,100	2,125
2020-11-26	2,071	2,110	2,061	2,103	129,500	2,103
2020-11-25	2,120	2,139	2,090	2,095	151,300	2,095
2020-11-24	2,122	2,122	2,083	2,098	140,900	2,098
2020-11-20	2,033	2,089	2,029	2,079	64,000	2,079
2020-11-19	2,043	2,054	2,034	2,046	105,500	2,046
2020-11-18	2,066	2,070	2,052	2,061	75,600	2,061
2020-11-17	2,080	2,088	2,040	2,082	88,400	2,082
2020-11-16	2,108	2,118	2,093	2,103	79,500	2,103
2020-11-13	2,090	2,097	2,068	2,081	92,600	2,081
2020-11-12	2,119	2,120	2,087	2,110	105,800	2,110
2020-11-11	2,170	2,191	2,102	2,122	97,700	2,122
2020-11-10	2,151	2,174	2,107	2,138	80,800	2,138
2020-11-09	2,177	2,177	2,117	2,136	96,700	2,136
2020-11-06	2,140	2,142	2,078	2,127	147,800	2,127
2020-11-05	2,100	2,153	2,085	2,142	55,400	2,142
2020-11-04	2,117	2,119	2,078	2,106	82,100	2,106
2020-11-02	2,078	2,113	2,062	2,069	143,400	2,069
2020-10-30	2,100	2,101	2,043	2,052	74,300	2,052
2020-10-29	2,098	2,125	2,098	2,108	43,800	2,108
2020-10-28	2,115	2,125	2,095	2,119	50,300	2,119
2020-10-27	2,123	2,145	2,106	2,137	71,000	2,137
2020-10-26	2,110	2,148	2,105	2,122	80,900	2,122
2020-10-23	2,156	2,156	2,127	2,133	51,900	2,133
2020-10-22	2,171	2,171	2,107	2,119	43,200	2,119
2020-10-21	2,151	2,190	2,151	2,175	41,800	2,175
2020-10-20	2,149	2,155	2,130	2,131	63,800	2,131
2020-10-19	2,160	2,186	2,160	2,176	52,000	2,176
2020-10-16	2,157	2,164	2,138	2,142	46,600	2,142
2020-10-15	2,197	2,197	2,154	2,158	51,400	2,158
2020-10-14	2,208	2,214	2,185	2,186	40,700	2,186
2020-10-13	2,256	2,263	2,212	2,219	45,000	2,219
2020-10-12	2,259	2,259	2,228	2,248	49,300	2,248
2020-10-09	2,270	2,280	2,225	2,237	77,700	2,237
2020-10-08	2,290	2,291	2,258	2,279	70,300	2,279
2020-10-07	2,311	2,312	2,287	2,288	51,000	2,288
2020-10-06	2,366	2,372	2,315	2,343	49,800	2,343
2020-10-05	2,405	2,419	2,360	2,367	44,000	2,367
2020-10-02	2,380	2,420	2,349	2,358	83,500	2,358
2020-09-30	2,426	2,445	2,371	2,371	62,900	2,371
2020-09-29	2,432	2,436	2,379	2,413	88,400	2,413
2020-09-28	2,434	2,495	2,427	2,486	97,300	2,486
2020-09-25	2,392	2,423	2,382	2,395	100,800	2,395
2020-09-24	2,355	2,376	2,343	2,364	64,700	2,364
2020-09-23	2,367	2,390	2,351	2,362	87,000	2,362
2020-09-18	2,383	2,422	2,383	2,407	74,800	2,407
2020-09-17	2,420	2,438	2,381	2,406	40,500	2,406
2020-09-16	2,380	2,422	2,380	2,402	44,500	2,402
2020-09-15	2,403	2,403	2,375	2,390	38,200	2,390
2020-09-14	2,380	2,415	2,374	2,403	54,900	2,403
2020-09-11	2,333	2,363	2,320	2,345	77,000	2,345
2020-09-10	2,303	2,336	2,295	2,331	47,300	2,331
2020-09-09	2,279	2,313	2,279	2,303	92,400	2,303
2020-09-08	2,283	2,339	2,283	2,338	48,500	2,338
2020-09-07	2,264	2,292	2,264	2,282	62,100	2,282
2020-09-04	2,271	2,300	2,260	2,267	51,800	2,267
2020-09-03	2,327	2,330	2,290	2,301	57,700	2,301
2020-09-02	2,302	2,316	2,277	2,290	53,000	2,290
2020-09-01	2,301	2,304	2,269	2,282	70,600	2,282
2020-08-31	2,320	2,331	2,299	2,312	77,400	2,312
2020-08-28	2,351	2,369	2,289	2,306	61,500	2,306
2020-08-27	2,358	2,358	2,332	2,342	40,300	2,342
2020-08-26	2,383	2,385	2,351	2,368	50,100	2,368
2020-08-25	2,400	2,415	2,382	2,397	55,900	2,397
2020-08-24	2,396	2,410	2,367	2,387	39,700	2,387
2020-08-21	2,398	2,418	2,380	2,391	32,800	2,391
2020-08-20	2,380	2,425	2,359	2,379	31,000	2,379
2020-08-19	2,404	2,414	2,385	2,391	32,800	2,391
2020-08-18	2,386	2,420	2,381	2,406	47,700	2,406
2020-08-17	2,448	2,449	2,406	2,406	31,800	2,406
2020-08-14	2,451	2,473	2,448	2,456	62,400	2,456
2020-08-13	2,467	2,467	2,414	2,444	101,700	2,444
2020-08-12	2,340	2,454	2,336	2,439	146,800	2,439
2020-08-11	2,291	2,338	2,291	2,335	100,600	2,335
2020-08-07	2,277	2,297	2,239	2,259	102,700	2,259
2020-08-06	2,334	2,354	2,308	2,324	107,900	2,324
2020-08-05	2,252	2,333	2,234	2,319	124,500	2,319
2020-08-04	2,336	2,349	2,239	2,250	168,200	2,250
2020-08-03	2,220	2,252	2,201	2,239	109,500	2,239
2020-07-31	2,263	2,263	2,199	2,206	88,700	2,206
2020-07-30	2,322	2,322	2,273	2,277	40,700	2,277
2020-07-29	2,290	2,329	2,280	2,308	56,000	2,308
2020-07-28	2,326	2,326	2,300	2,316	58,200	2,316
2020-07-27	2,294	2,309	2,270	2,306	92,200	2,306
2020-07-22	2,307	2,341	2,280	2,334	105,300	2,334
2020-07-21	2,311	2,331	2,296	2,308	133,900	2,308
2020-07-20	2,335	2,357	2,315	2,324	104,700	2,324
2020-07-17	2,349	2,372	2,327	2,335	89,300	2,335
2020-07-16	2,390	2,395	2,368	2,369	78,200	2,369
2020-07-15	2,388	2,404	2,362	2,402	175,800	2,402
2020-07-14	2,422	2,427	2,364	2,379	125,600	2,379
2020-07-13	2,367	2,465	2,367	2,459	139,600	2,459
2020-07-10	2,334	2,396	2,317	2,318	224,200	2,318
2020-07-09	2,373	2,373	2,314	2,323	116,600	2,323
2020-07-08	2,454	2,485	2,376	2,380	228,800	2,380
2020-07-07	2,580	2,580	2,411	2,459	314,000	2,459
2020-07-06	2,612	2,642	2,606	2,618	36,900	2,618
2020-07-03	2,616	2,629	2,586	2,606	54,000	2,606
2020-07-02	2,616	2,640	2,599	2,616	48,800	2,616
2020-07-01	2,708	2,713	2,593	2,602	100,400	2,602
2020-06-30	2,720	2,742	2,673	2,713	124,000	2,713
2020-06-29	2,617	2,684	2,616	2,670	86,400	2,670
2020-06-26	2,616	2,655	2,615	2,646	93,400	2,646
2020-06-25	2,593	2,609	2,561	2,589	93,800	2,589
2020-06-24	2,647	2,659	2,605	2,608	55,700	2,608
2020-06-23	2,631	2,688	2,610	2,654	86,100	2,654
2020-06-22	2,612	2,648	2,567	2,629	73,900	2,629
2020-06-19	2,640	2,644	2,592	2,603	85,500	2,603
2020-06-18	2,648	2,655	2,612	2,630	111,000	2,630
2020-06-17	2,642	2,672	2,616	2,636	110,600	2,636
2020-06-16	2,612	2,621	2,566	2,607	128,400	2,607
2020-06-15	2,572	2,624	2,550	2,550	65,800	2,550
2020-06-12	2,578	2,631	2,551	2,588	103,600	2,588
2020-06-11	2,715	2,725	2,646	2,660	71,500	2,660
2020-06-10	2,790	2,790	2,743	2,760	78,300	2,760
2020-06-09	2,789	2,808	2,767	2,779	53,400	2,779
2020-06-08	2,726	2,759	2,690	2,756	63,900	2,756
2020-06-05	2,800	2,800	2,680	2,703	115,900	2,703
2020-06-04	2,718	2,800	2,712	2,788	115,500	2,788
2020-06-03	2,760	2,767	2,663	2,692	135,500	2,692
2020-06-02	2,761	2,767	2,726	2,752	81,500	2,752
2020-06-01	2,730	2,763	2,700	2,748	60,200	2,748
2020-05-29	2,792	2,828	2,726	2,730	138,100	2,730
2020-05-28	2,591	2,799	2,574	2,785	310,200	2,785
2020-05-27	2,517	2,568	2,502	2,566	171,300	2,566
2020-05-26	2,535	2,535	2,488	2,510	61,600	2,510
2020-05-25	2,527	2,530	2,495	2,515	49,800	2,515
2020-05-22	2,472	2,510	2,472	2,498	66,600	2,498
2020-05-21	2,516	2,555	2,458	2,486	109,800	2,486
2020-05-20	2,485	2,568	2,463	2,542	89,900	2,542
2020-05-19	2,536	2,537	2,472	2,487	66,900	2,487
2020-05-18	2,467	2,502	2,462	2,475	86,000	2,475
2020-05-15	2,500	2,500	2,429	2,457	97,400	2,457
2020-05-14	2,598	2,603	2,517	2,517	61,800	2,517
2020-05-13	2,551	2,573	2,506	2,527	117,700	2,527
2020-05-12	2,651	2,662	2,552	2,573	66,700	2,573
2020-05-11	2,590	2,626	2,581	2,612	48,400	2,612
2020-05-08	2,635	2,668	2,597	2,640	79,200	2,640
2020-05-07	2,600	2,629	2,581	2,594	102,900	2,594
2020-05-01	2,573	2,627	2,573	2,601	96,800	2,601
2020-04-30	2,643	2,657	2,560	2,560	92,100	2,560
2020-04-28	2,566	2,617	2,540	2,607	90,400	2,607
2020-04-27	2,638	2,652	2,556	2,569	74,000	2,569
2020-04-24	2,577	2,616	2,554	2,612	77,200	2,612
2020-04-23	2,555	2,583	2,527	2,583	59,500	2,583
2020-04-22	2,511	2,563	2,510	2,533	70,000	2,533
2020-04-21	2,501	2,548	2,485	2,516	67,900	2,516
2020-04-20	2,501	2,540	2,500	2,533	43,500	2,533
2020-04-17	2,573	2,576	2,503	2,546	71,600	2,546
2020-04-16	2,488	2,544	2,478	2,536	86,900	2,536
2020-04-15	2,499	2,527	2,485	2,504	140,900	2,504
2020-04-14	2,574	2,589	2,478	2,500	109,800	2,500
2020-04-13	2,600	2,616	2,558	2,566	35,200	2,566
2020-04-10	2,509	2,635	2,496	2,635	49,600	2,635
2020-04-09	2,561	2,587	2,496	2,544	64,600	2,544
2020-04-08	2,575	2,630	2,525	2,600	163,200	2,600
2020-04-07	2,568	2,608	2,527	2,597	72,100	2,597
2020-04-06	2,480	2,541	2,477	2,539	98,100	2,539
2020-04-03	2,526	2,557	2,409	2,451	69,700	2,451
2020-04-02	2,594	2,628	2,524	2,524	82,500	2,524
2020-04-01	2,736	2,801	2,589	2,594	82,300	2,594
2020-03-31	2,908	2,950	2,735	2,781	86,700	2,781
2020-03-30	2,814	2,949	2,756	2,933	109,100	2,933
2020-03-27	2,726	2,822	2,682	2,822	187,200	2,822
2020-03-26	2,453	2,605	2,368	2,576	121,000	2,576
2020-03-25	2,599	2,599	2,409	2,484	168,600	2,484
2020-03-24	2,464	2,532	2,397	2,458	139,400	2,458
2020-03-23	2,353	2,434	2,289	2,385	188,100	2,385
2020-03-19	2,315	2,431	2,259	2,403	144,700	2,403
2020-03-18	2,165	2,293	2,130	2,220	190,000	2,220
2020-03-17	2,011	2,190	2,002	2,132	218,800	2,132
2020-03-16	2,139	2,172	2,069	2,072	107,900	2,072
2020-03-13	2,165	2,214	2,044	2,123	174,400	2,123
2020-03-12	2,322	2,337	2,259	2,265	124,200	2,265
2020-03-11	2,397	2,430	2,362	2,362	113,000	2,362
2020-03-10	2,424	2,556	2,308	2,443	97,100	2,443
2020-03-09	2,526	2,526	2,423	2,435	97,500	2,435
2020-03-06	2,622	2,624	2,566	2,576	87,500	2,576
2020-03-05	2,686	2,714	2,664	2,668	103,100	2,668
2020-03-04	2,631	2,693	2,629	2,636	81,000	2,636
2020-03-03	2,765	2,769	2,668	2,681	146,600	2,681
2020-03-02	2,614	2,732	2,607	2,718	169,200	2,718
2020-02-28	2,661	2,687	2,593	2,615	125,000	2,615
2020-02-27	2,743	2,744	2,708	2,711	119,100	2,711
2020-02-26	2,734	2,772	2,707	2,761	116,400	2,761
2020-02-25	2,762	2,799	2,735	2,763	123,300	2,763
2020-02-21	2,845	2,877	2,834	2,862	51,700	2,862
2020-02-20	2,851	2,880	2,851	2,858	43,500	2,858
2020-02-19	2,900	2,907	2,859	2,859	69,900	2,859
2020-02-18	2,889	2,896	2,845	2,850	57,300	2,850
2020-02-17	2,963	2,963	2,907	2,918	38,300	2,918
2020-02-14	2,951	2,991	2,950	2,985	52,900	2,985
2020-02-13	2,960	2,974	2,911	2,966	39,000	2,966
2020-02-12	3,040	3,040	2,965	2,988	60,000	2,988
2020-02-10	3,080	3,095	3,050	3,050	47,400	3,050
2020-02-07	3,095	3,115	3,070	3,115	33,900	3,115
2020-02-06	3,080	3,105	3,075	3,080	77,500	3,080
2020-02-05	3,065	3,100	3,045	3,055	102,300	3,055
2020-02-04	2,986	3,050	2,986	3,025	106,600	3,025
2020-02-03	2,985	3,030	2,947	2,978	146,300	2,978
2020-01-31	3,085	3,160	3,085	3,125	66,200	3,125
2020-01-30	3,085	3,125	3,080	3,085	59,400	3,085
2020-01-29	3,060	3,090	3,050	3,080	57,200	3,080
2020-01-28	3,030	3,065	3,010	3,045	64,600	3,045
2020-01-27	3,030	3,075	3,025	3,050	45,000	3,050
2020-01-24	3,105	3,110	3,055	3,080	39,200	3,080
2020-01-23	3,140	3,140	3,095	3,110	39,100	3,110
2020-01-22	3,095	3,150	3,095	3,130	48,100	3,130
2020-01-21	3,070	3,100	3,070	3,075	21,800	3,075
2020-01-20	3,055	3,105	3,050	3,095	32,300	3,095
2020-01-17	3,065	3,070	3,030	3,040	32,700	3,040
2020-01-16	3,080	3,090	3,050	3,050	36,800	3,050
2020-01-15	3,095	3,095	3,030	3,055	38,900	3,055
2020-01-14	3,140	3,145	3,065	3,075	55,200	3,075
2020-01-10	3,100	3,145	3,100	3,130	38,900	3,130
2020-01-09	3,125	3,165	3,085	3,115	37,300	3,115
2020-01-08	3,050	3,100	3,025	3,075	70,100	3,075
2020-01-07	3,070	3,120	3,065	3,110	46,700	3,110
2020-01-06	3,050	3,065	3,030	3,040	57,500	3,040

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