4547 キッセイ薬品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,250	2,267	2,242	2,254	26,000	2,254
2021-12-29	2,250	2,274	2,242	2,253	38,300	2,253
2021-12-28	2,246	2,255	2,231	2,252	46,700	2,252
2021-12-27	2,274	2,274	2,232	2,243	31,900	2,243
2021-12-24	2,281	2,298	2,265	2,278	77,200	2,278
2021-12-23	2,254	2,285	2,241	2,274	47,400	2,274
2021-12-22	2,246	2,250	2,226	2,246	55,100	2,246
2021-12-21	2,233	2,240	2,219	2,225	42,100	2,225
2021-12-20	2,218	2,232	2,197	2,200	31,200	2,200
2021-12-17	2,258	2,265	2,225	2,236	50,300	2,236
2021-12-16	2,250	2,259	2,228	2,248	50,900	2,248
2021-12-15	2,227	2,252	2,213	2,213	48,300	2,213
2021-12-14	2,222	2,249	2,208	2,246	60,900	2,246
2021-12-13	2,194	2,218	2,185	2,205	95,500	2,205
2021-12-10	2,183	2,187	2,132	2,140	64,500	2,140
2021-12-09	2,224	2,229	2,185	2,188	37,200	2,188
2021-12-08	2,216	2,246	2,213	2,224	71,000	2,224
2021-12-07	2,184	2,217	2,176	2,216	95,400	2,216
2021-12-06	2,200	2,224	2,178	2,182	64,500	2,182
2021-12-03	2,187	2,224	2,165	2,216	95,300	2,216
2021-12-02	2,200	2,240	2,182	2,185	102,800	2,185
2021-12-01	2,276	2,276	2,211	2,220	177,700	2,220
2021-11-30	2,231	2,284	2,231	2,284	306,600	2,284
2021-11-29	2,188	2,253	2,179	2,216	152,500	2,216
2021-11-26	2,228	2,228	2,198	2,203	75,200	2,203
2021-11-25	2,234	2,244	2,210	2,244	106,000	2,244
2021-11-24	2,250	2,258	2,217	2,235	84,000	2,235
2021-11-22	2,205	2,247	2,191	2,234	95,100	2,234
2021-11-19	2,206	2,227	2,196	2,223	202,000	2,223
2021-11-18	2,260	2,279	2,232	2,242	65,200	2,242
2021-11-17	2,333	2,369	2,267	2,267	66,100	2,267
2021-11-16	2,379	2,379	2,328	2,332	50,000	2,332
2021-11-15	2,367	2,384	2,355	2,380	52,100	2,380
2021-11-12	2,308	2,356	2,308	2,355	46,300	2,355
2021-11-11	2,333	2,336	2,303	2,303	42,000	2,303
2021-11-10	2,370	2,370	2,323	2,339	69,600	2,339
2021-11-09	2,341	2,364	2,319	2,323	42,500	2,323
2021-11-08	2,371	2,383	2,333	2,340	77,000	2,340
2021-11-05	2,321	2,348	2,314	2,344	45,400	2,344
2021-11-04	2,384	2,391	2,335	2,350	81,400	2,350
2021-11-02	2,359	2,381	2,352	2,355	86,600	2,355
2021-11-01	2,322	2,352	2,311	2,352	124,600	2,352
2021-10-29	2,316	2,316	2,262	2,277	127,400	2,277
2021-10-28	2,316	2,320	2,279	2,301	130,800	2,301
2021-10-27	2,372	2,377	2,327	2,327	72,300	2,327
2021-10-26	2,373	2,377	2,352	2,366	71,800	2,366
2021-10-25	2,381	2,393	2,357	2,359	74,900	2,359
2021-10-22	2,372	2,396	2,369	2,391	59,700	2,391
2021-10-21	2,443	2,449	2,387	2,397	82,400	2,397
2021-10-20	2,442	2,444	2,401	2,433	94,700	2,433
2021-10-19	2,484	2,484	2,422	2,433	65,000	2,433
2021-10-18	2,500	2,500	2,455	2,472	68,500	2,472
2021-10-15	2,445	2,498	2,442	2,495	64,000	2,495
2021-10-14	2,407	2,424	2,396	2,424	51,200	2,424
2021-10-13	2,393	2,419	2,393	2,402	58,000	2,402
2021-10-12	2,412	2,424	2,386	2,400	62,800	2,400
2021-10-11	2,410	2,438	2,400	2,432	71,000	2,432
2021-10-08	2,395	2,435	2,394	2,406	104,700	2,406
2021-10-07	2,358	2,385	2,356	2,356	117,900	2,356
2021-10-06	2,343	2,373	2,339	2,354	84,100	2,354
2021-10-05	2,347	2,360	2,318	2,320	63,900	2,320
2021-10-04	2,375	2,390	2,354	2,368	60,900	2,368
2021-10-01	2,390	2,410	2,339	2,343	89,000	2,343
2021-09-30	2,394	2,465	2,394	2,406	102,400	2,406
2021-09-29	2,392	2,405	2,348	2,401	105,800	2,401
2021-09-28	2,490	2,504	2,424	2,439	123,600	2,439
2021-09-27	2,528	2,537	2,483	2,483	74,700	2,483
2021-09-24	2,512	2,555	2,512	2,547	112,700	2,547
2021-09-22	2,521	2,530	2,474	2,474	132,700	2,474
2021-09-21	2,513	2,544	2,503	2,518	115,700	2,518
2021-09-17	2,596	2,596	2,533	2,538	199,700	2,538
2021-09-16	2,574	2,613	2,566	2,600	80,100	2,600
2021-09-15	2,591	2,622	2,565	2,568	115,500	2,568
2021-09-14	2,610	2,641	2,594	2,636	102,600	2,636
2021-09-13	2,586	2,620	2,565	2,620	83,900	2,620
2021-09-10	2,558	2,607	2,544	2,607	158,700	2,607
2021-09-09	2,524	2,570	2,521	2,534	77,000	2,534
2021-09-08	2,529	2,559	2,529	2,542	81,800	2,542
2021-09-07	2,509	2,538	2,508	2,524	98,800	2,524
2021-09-06	2,520	2,530	2,501	2,510	70,500	2,510
2021-09-03	2,456	2,503	2,451	2,496	78,400	2,496
2021-09-02	2,450	2,455	2,424	2,451	49,700	2,451
2021-09-01	2,421	2,450	2,404	2,450	75,300	2,450
2021-08-31	2,391	2,436	2,382	2,422	66,800	2,422
2021-08-30	2,399	2,431	2,396	2,423	47,100	2,423
2021-08-27	2,400	2,410	2,393	2,400	45,900	2,400
2021-08-26	2,365	2,418	2,365	2,400	65,600	2,400
2021-08-25	2,403	2,422	2,385	2,408	69,200	2,408
2021-08-24	2,391	2,426	2,383	2,416	83,900	2,416
2021-08-23	2,396	2,420	2,396	2,397	58,700	2,397
2021-08-20	2,342	2,376	2,337	2,375	73,200	2,375
2021-08-19	2,334	2,350	2,322	2,347	56,900	2,347
2021-08-18	2,323	2,334	2,307	2,318	48,300	2,318
2021-08-17	2,324	2,348	2,309	2,317	43,200	2,317
2021-08-16	2,339	2,347	2,307	2,318	72,200	2,318
2021-08-13	2,327	2,356	2,327	2,356	52,100	2,356
2021-08-12	2,333	2,342	2,315	2,338	38,400	2,338
2021-08-11	2,320	2,333	2,318	2,329	49,300	2,329
2021-08-10	2,300	2,324	2,295	2,308	44,300	2,308
2021-08-06	2,283	2,320	2,283	2,300	49,700	2,300
2021-08-05	2,291	2,329	2,289	2,318	45,300	2,318
2021-08-04	2,327	2,337	2,304	2,308	73,100	2,308
2021-08-03	2,285	2,361	2,280	2,337	97,100	2,337
2021-08-02	2,257	2,307	2,255	2,303	79,800	2,303
2021-07-30	2,260	2,264	2,227	2,245	90,200	2,245
2021-07-29	2,280	2,283	2,253	2,262	48,000	2,262
2021-07-28	2,269	2,279	2,257	2,263	39,600	2,263
2021-07-27	2,295	2,295	2,264	2,293	53,000	2,293
2021-07-26	2,295	2,299	2,253	2,270	45,300	2,270
2021-07-21	2,276	2,290	2,253	2,269	69,800	2,269
2021-07-20	2,231	2,262	2,228	2,258	65,300	2,258
2021-07-19	2,228	2,239	2,211	2,231	71,800	2,231
2021-07-16	2,254	2,286	2,246	2,248	59,500	2,248
2021-07-15	2,287	2,300	2,261	2,264	74,600	2,264
2021-07-14	2,240	2,290	2,236	2,290	71,700	2,290
2021-07-13	2,240	2,270	2,239	2,259	97,600	2,259
2021-07-12	2,222	2,225	2,196	2,219	98,800	2,219
2021-07-09	2,119	2,151	2,109	2,150	105,000	2,150
2021-07-08	2,136	2,165	2,136	2,139	85,100	2,139
2021-07-07	2,132	2,158	2,122	2,142	56,600	2,142
2021-07-06	2,170	2,183	2,154	2,165	38,200	2,165
2021-07-05	2,166	2,166	2,150	2,151	44,500	2,151
2021-07-02	2,170	2,187	2,158	2,173	36,600	2,173
2021-07-01	2,156	2,186	2,142	2,175	72,900	2,175
2021-06-30	2,196	2,196	2,150	2,153	53,600	2,153
2021-06-29	2,209	2,213	2,172	2,176	58,600	2,176
2021-06-28	2,209	2,231	2,208	2,230	51,100	2,230
2021-06-25	2,234	2,250	2,219	2,240	97,200	2,240
2021-06-24	2,189	2,211	2,176	2,200	47,100	2,200
2021-06-23	2,206	2,209	2,187	2,188	59,600	2,188
2021-06-22	2,137	2,187	2,124	2,182	60,700	2,182
2021-06-21	2,146	2,146	2,082	2,087	88,200	2,087
2021-06-18	2,185	2,189	2,121	2,123	143,700	2,123
2021-06-17	2,221	2,221	2,184	2,190	60,900	2,190
2021-06-16	2,211	2,219	2,203	2,219	65,400	2,219
2021-06-15	2,200	2,237	2,188	2,229	74,800	2,229
2021-06-14	2,210	2,212	2,187	2,208	66,600	2,208
2021-06-11	2,185	2,200	2,175	2,190	101,000	2,190
2021-06-10	2,132	2,180	2,127	2,170	80,000	2,170
2021-06-09	2,120	2,148	2,118	2,126	44,000	2,126
2021-06-08	2,100	2,125	2,094	2,117	54,900	2,117
2021-06-07	2,115	2,115	2,080	2,082	46,400	2,082
2021-06-04	2,094	2,098	2,080	2,090	53,700	2,090
2021-06-03	2,086	2,116	2,085	2,097	55,100	2,097
2021-06-02	2,091	2,100	2,059	2,086	78,200	2,086
2021-06-01	2,102	2,104	2,070	2,091	111,300	2,091
2021-05-31	2,140	2,168	2,108	2,117	87,500	2,117
2021-05-28	2,104	2,139	2,098	2,139	111,000	2,139
2021-05-27	2,096	2,118	2,080	2,080	107,500	2,080
2021-05-26	2,101	2,115	2,091	2,096	67,800	2,096
2021-05-25	2,100	2,138	2,100	2,116	68,200	2,116
2021-05-24	2,119	2,138	2,097	2,115	61,900	2,115
2021-05-21	2,112	2,124	2,093	2,100	57,400	2,100
2021-05-20	2,111	2,134	2,108	2,121	45,700	2,121
2021-05-19	2,095	2,118	2,086	2,111	69,400	2,111
2021-05-18	2,133	2,136	2,120	2,128	60,000	2,128
2021-05-17	2,109	2,140	2,109	2,132	85,800	2,132
2021-05-14	2,079	2,133	2,079	2,109	106,000	2,109
2021-05-13	2,086	2,103	2,026	2,049	129,500	2,049
2021-05-12	2,187	2,200	2,089	2,091	161,400	2,091
2021-05-11	2,299	2,310	2,251	2,255	87,700	2,255
2021-05-10	2,285	2,304	2,283	2,298	44,800	2,298
2021-05-07	2,256	2,281	2,255	2,268	59,800	2,268
2021-05-06	2,254	2,287	2,244	2,244	74,000	2,244
2021-04-30	2,225	2,246	2,212	2,218	76,500	2,218
2021-04-28	2,240	2,243	2,215	2,215	77,800	2,215
2021-04-27	2,249	2,260	2,234	2,237	80,900	2,237
2021-04-26	2,333	2,333	2,268	2,268	95,200	2,268
2021-04-23	2,288	2,302	2,271	2,283	60,600	2,283
2021-04-22	2,290	2,324	2,281	2,311	61,800	2,311
2021-04-21	2,267	2,282	2,249	2,257	93,600	2,257
2021-04-20	2,320	2,321	2,290	2,296	71,900	2,296
2021-04-19	2,360	2,376	2,343	2,348	47,100	2,348
2021-04-16	2,395	2,397	2,367	2,375	36,600	2,375
2021-04-15	2,381	2,391	2,363	2,384	36,600	2,384
2021-04-14	2,374	2,375	2,342	2,366	67,600	2,366
2021-04-13	2,377	2,410	2,348	2,351	78,800	2,351
2021-04-12	2,375	2,397	2,350	2,383	69,600	2,383
2021-04-09	2,337	2,375	2,332	2,332	58,000	2,332
2021-04-08	2,342	2,369	2,314	2,319	88,800	2,319
2021-04-07	2,379	2,395	2,360	2,378	60,500	2,378
2021-04-06	2,389	2,418	2,352	2,371	75,300	2,371
2021-04-05	2,425	2,434	2,381	2,398	64,500	2,398
2021-04-02	2,474	2,474	2,425	2,434	46,300	2,434
2021-04-01	2,500	2,501	2,429	2,453	84,400	2,453
2021-03-31	2,472	2,499	2,450	2,450	107,900	2,450
2021-03-30	2,594	2,594	2,515	2,540	99,900	2,540
2021-03-29	2,593	2,620	2,570	2,610	113,300	2,610
2021-03-26	2,609	2,616	2,570	2,587	97,200	2,587
2021-03-25	2,584	2,585	2,539	2,559	97,400	2,559
2021-03-24	2,599	2,635	2,529	2,553	116,500	2,553
2021-03-23	2,685	2,734	2,613	2,619	206,400	2,619
2021-03-22	2,600	2,790	2,587	2,728	349,200	2,728
2021-03-19	2,421	2,476	2,414	2,471	522,300	2,471
2021-03-18	2,372	2,423	2,369	2,396	118,800	2,396
2021-03-17	2,400	2,416	2,370	2,401	87,400	2,401
2021-03-16	2,353	2,420	2,347	2,418	108,400	2,418
2021-03-15	2,291	2,364	2,290	2,364	130,300	2,364
2021-03-12	2,279	2,281	2,241	2,280	116,900	2,280
2021-03-11	2,284	2,302	2,266	2,299	91,700	2,299
2021-03-10	2,287	2,307	2,269	2,276	135,800	2,276
2021-03-09	2,268	2,300	2,246	2,290	177,600	2,290
2021-03-08	2,249	2,252	2,221	2,231	101,000	2,231
2021-03-05	2,212	2,225	2,192	2,219	112,400	2,219
2021-03-04	2,184	2,188	2,156	2,172	88,600	2,172
2021-03-03	2,200	2,200	2,175	2,192	87,100	2,192
2021-03-02	2,195	2,198	2,171	2,191	67,800	2,191
2021-03-01	2,159	2,203	2,149	2,203	74,100	2,203
2021-02-26	2,217	2,217	2,122	2,122	97,000	2,122
2021-02-25	2,263	2,263	2,212	2,214	62,200	2,214
2021-02-24	2,239	2,257	2,221	2,230	115,800	2,230
2021-02-22	2,247	2,254	2,232	2,237	65,600	2,237
2021-02-19	2,245	2,249	2,212	2,229	77,600	2,229
2021-02-18	2,291	2,304	2,245	2,253	73,700	2,253
2021-02-17	2,296	2,314	2,287	2,298	42,400	2,298
2021-02-16	2,279	2,305	2,271	2,296	53,900	2,296
2021-02-15	2,282	2,282	2,254	2,266	51,400	2,266
2021-02-12	2,293	2,293	2,248	2,254	77,900	2,254
2021-02-10	2,306	2,306	2,272	2,282	38,800	2,282
2021-02-09	2,326	2,336	2,290	2,307	64,200	2,307
2021-02-08	2,312	2,355	2,299	2,351	80,300	2,351
2021-02-05	2,300	2,317	2,276	2,310	80,900	2,310
2021-02-04	2,280	2,302	2,253	2,281	57,800	2,281
2021-02-03	2,283	2,295	2,262	2,284	78,700	2,284
2021-02-02	2,355	2,355	2,283	2,312	124,700	2,312
2021-02-01	2,307	2,338	2,292	2,309	87,600	2,309
2021-01-29	2,287	2,339	2,281	2,305	120,500	2,305
2021-01-28	2,274	2,324	2,263	2,301	120,600	2,301
2021-01-27	2,252	2,312	2,251	2,304	90,600	2,304
2021-01-26	2,234	2,240	2,218	2,240	140,900	2,240
2021-01-25	2,225	2,238	2,212	2,228	95,200	2,228
2021-01-22	2,249	2,257	2,213	2,213	94,000	2,213
2021-01-21	2,268	2,308	2,268	2,274	72,200	2,274
2021-01-20	2,261	2,275	2,235	2,268	50,700	2,268
2021-01-19	2,275	2,290	2,242	2,243	62,800	2,243
2021-01-18	2,290	2,302	2,274	2,291	38,500	2,291
2021-01-15	2,339	2,345	2,297	2,297	78,600	2,297
2021-01-14	2,302	2,367	2,275	2,342	112,000	2,342
2021-01-13	2,300	2,306	2,249	2,268	87,300	2,268
2021-01-12	2,288	2,333	2,282	2,318	97,400	2,318
2021-01-08	2,236	2,279	2,235	2,270	87,000	2,270
2021-01-07	2,237	2,253	2,221	2,221	85,500	2,221
2021-01-06	2,168	2,238	2,168	2,211	99,000	2,211
2021-01-05	2,165	2,201	2,150	2,164	81,800	2,164
2021-01-04	2,232	2,232	2,152	2,165	68,400	2,165

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