4547 キッセイ薬品工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,603	2,615	2,575	2,580	42,800	2,580
2022-12-29	2,562	2,604	2,556	2,603	32,300	2,603
2022-12-28	2,550	2,594	2,533	2,584	39,400	2,584
2022-12-27	2,583	2,602	2,551	2,561	14,700	2,561
2022-12-26	2,600	2,603	2,573	2,584	38,300	2,584
2022-12-23	2,598	2,617	2,581	2,608	94,400	2,608
2022-12-22	2,535	2,554	2,514	2,554	44,800	2,554
2022-12-21	2,514	2,536	2,500	2,522	58,300	2,522
2022-12-20	2,528	2,553	2,496	2,518	73,900	2,518
2022-12-19	2,520	2,520	2,495	2,506	29,100	2,506
2022-12-16	2,538	2,554	2,528	2,542	61,400	2,542
2022-12-15	2,534	2,563	2,534	2,559	27,800	2,559
2022-12-14	2,527	2,544	2,525	2,544	30,100	2,544
2022-12-13	2,522	2,532	2,506	2,519	30,800	2,519
2022-12-12	2,461	2,506	2,458	2,502	45,200	2,502
2022-12-09	2,500	2,517	2,496	2,496	44,100	2,496
2022-12-08	2,500	2,518	2,498	2,514	47,800	2,514
2022-12-07	2,447	2,507	2,447	2,499	46,400	2,499
2022-12-06	2,460	2,483	2,451	2,453	71,500	2,453
2022-12-05	2,475	2,492	2,442	2,476	44,100	2,476
2022-12-02	2,506	2,506	2,437	2,469	84,700	2,469
2022-12-01	2,543	2,549	2,488	2,521	72,100	2,521
2022-11-30	2,546	2,550	2,517	2,534	103,000	2,534
2022-11-29	2,560	2,568	2,539	2,552	63,200	2,552
2022-11-28	2,627	2,627	2,580	2,580	45,500	2,580
2022-11-25	2,587	2,623	2,587	2,612	45,600	2,612
2022-11-24	2,594	2,622	2,573	2,601	60,900	2,601
2022-11-22	2,525	2,565	2,517	2,553	53,500	2,553
2022-11-21	2,502	2,520	2,498	2,513	34,500	2,513
2022-11-18	2,495	2,504	2,484	2,502	51,500	2,502
2022-11-17	2,438	2,461	2,433	2,461	58,200	2,461
2022-11-16	2,404	2,428	2,404	2,417	23,500	2,417
2022-11-15	2,416	2,441	2,415	2,422	34,700	2,422
2022-11-14	2,420	2,425	2,399	2,400	59,800	2,400
2022-11-11	2,476	2,480	2,420	2,444	54,100	2,444
2022-11-10	2,427	2,457	2,410	2,426	76,500	2,426
2022-11-09	2,485	2,514	2,413	2,427	114,800	2,427
2022-11-08	2,552	2,560	2,531	2,535	47,100	2,535
2022-11-07	2,558	2,558	2,525	2,539	50,700	2,539
2022-11-04	2,622	2,623	2,545	2,547	77,500	2,547
2022-11-02	2,613	2,645	2,613	2,624	41,800	2,624
2022-11-01	2,650	2,662	2,621	2,621	65,000	2,621
2022-10-31	2,606	2,632	2,605	2,629	64,800	2,629
2022-10-28	2,583	2,615	2,577	2,598	215,500	2,598
2022-10-27	2,624	2,628	2,584	2,628	46,300	2,628
2022-10-26	2,598	2,635	2,585	2,625	58,900	2,625
2022-10-25	2,569	2,585	2,550	2,566	65,000	2,566
2022-10-24	2,587	2,587	2,543	2,547	60,800	2,547
2022-10-21	2,580	2,582	2,554	2,576	62,600	2,576
2022-10-20	2,601	2,613	2,587	2,598	48,800	2,598
2022-10-19	2,633	2,643	2,619	2,625	40,000	2,625
2022-10-18	2,638	2,645	2,622	2,635	51,500	2,635
2022-10-17	2,638	2,638	2,601	2,605	51,300	2,605
2022-10-14	2,617	2,650	2,577	2,646	100,900	2,646
2022-10-13	2,598	2,605	2,560	2,570	101,600	2,570
2022-10-12	2,609	2,617	2,568	2,605	92,700	2,605
2022-10-11	2,560	2,594	2,560	2,578	124,900	2,578
2022-10-07	2,597	2,612	2,572	2,600	83,200	2,600
2022-10-06	2,632	2,661	2,627	2,627	75,700	2,627
2022-10-05	2,633	2,642	2,610	2,634	58,300	2,634
2022-10-04	2,598	2,626	2,587	2,623	88,200	2,623
2022-10-03	2,561	2,561	2,518	2,555	81,000	2,555
2022-09-30	2,590	2,602	2,557	2,573	101,000	2,573
2022-09-29	2,509	2,556	2,508	2,551	100,300	2,551
2022-09-28	2,524	2,524	2,477	2,508	114,500	2,508
2022-09-27	2,470	2,534	2,469	2,509	104,800	2,509
2022-09-26	2,473	2,515	2,473	2,493	119,700	2,493
2022-09-22	2,460	2,484	2,452	2,461	62,900	2,461
2022-09-21	2,480	2,496	2,471	2,483	55,500	2,483
2022-09-20	2,513	2,516	2,493	2,508	60,000	2,508
2022-09-16	2,482	2,507	2,479	2,497	49,200	2,497
2022-09-15	2,501	2,509	2,484	2,504	58,500	2,504
2022-09-14	2,496	2,507	2,481	2,505	65,300	2,505
2022-09-13	2,541	2,549	2,528	2,542	39,100	2,542
2022-09-12	2,567	2,567	2,521	2,541	34,900	2,541
2022-09-09	2,576	2,594	2,563	2,573	149,700	2,573
2022-09-08	2,515	2,548	2,515	2,544	130,500	2,544
2022-09-07	2,463	2,473	2,450	2,465	74,300	2,465
2022-09-06	2,469	2,502	2,460	2,486	131,700	2,486
2022-09-05	2,462	2,470	2,437	2,446	132,800	2,446
2022-09-02	2,523	2,540	2,468	2,491	152,100	2,491
2022-09-01	2,479	2,529	2,474	2,522	210,400	2,522
2022-08-31	2,425	2,489	2,420	2,486	175,700	2,486
2022-08-30	2,424	2,448	2,418	2,443	83,200	2,443
2022-08-29	2,385	2,418	2,381	2,407	78,500	2,407
2022-08-26	2,426	2,434	2,413	2,417	46,100	2,417
2022-08-25	2,423	2,445	2,421	2,438	81,500	2,438
2022-08-24	2,438	2,438	2,413	2,426	76,000	2,426
2022-08-23	2,430	2,459	2,423	2,449	86,900	2,449
2022-08-22	2,418	2,443	2,382	2,443	185,900	2,443
2022-08-19	2,410	2,418	2,392	2,402	78,900	2,402
2022-08-18	2,439	2,439	2,411	2,416	63,800	2,416
2022-08-17	2,448	2,455	2,437	2,452	79,900	2,452
2022-08-16	2,450	2,452	2,426	2,443	98,600	2,443
2022-08-15	2,456	2,462	2,431	2,448	121,400	2,448
2022-08-12	2,432	2,453	2,417	2,430	114,700	2,430
2022-08-10	2,445	2,450	2,415	2,429	119,800	2,429
2022-08-09	2,414	2,441	2,410	2,423	136,100	2,423
2022-08-08	2,410	2,422	2,388	2,414	170,500	2,414
2022-08-05	2,401	2,443	2,400	2,435	128,000	2,435
2022-08-04	2,459	2,468	2,400	2,414	168,200	2,414
2022-08-03	2,536	2,536	2,468	2,473	221,200	2,473
2022-08-02	2,800	2,840	2,572	2,575	261,400	2,575
2022-08-01	2,787	2,811	2,765	2,798	171,500	2,798
2022-07-29	2,910	2,910	2,801	2,813	180,100	2,813
2022-07-28	2,910	2,918	2,850	2,889	302,700	2,889
2022-07-27	3,115	3,125	3,085	3,100	64,500	3,100
2022-07-26	3,080	3,120	3,075	3,110	96,600	3,110
2022-07-25	3,070	3,105	3,045	3,080	189,100	3,080
2022-07-22	2,970	3,050	2,965	3,030	171,700	3,030
2022-07-21	2,955	2,966	2,888	2,965	112,700	2,965
2022-07-20	2,906	2,910	2,874	2,905	95,200	2,905
2022-07-19	2,839	2,863	2,794	2,858	107,000	2,858
2022-07-15	2,827	2,849	2,820	2,834	161,800	2,834
2022-07-14	2,807	2,825	2,799	2,813	75,000	2,813
2022-07-13	2,806	2,815	2,791	2,813	96,900	2,813
2022-07-12	2,758	2,834	2,758	2,806	176,000	2,806
2022-07-11	2,730	2,774	2,729	2,766	79,800	2,766
2022-07-08	2,676	2,711	2,634	2,687	113,100	2,687
2022-07-07	2,684	2,694	2,664	2,677	72,100	2,677
2022-07-06	2,606	2,671	2,606	2,665	80,700	2,665
2022-07-05	2,651	2,661	2,620	2,627	49,400	2,627
2022-07-04	2,657	2,672	2,635	2,646	35,500	2,646
2022-07-01	2,652	2,692	2,604	2,625	92,400	2,625
2022-06-30	2,639	2,667	2,635	2,654	90,600	2,654
2022-06-29	2,611	2,637	2,605	2,623	289,100	2,623
2022-06-28	2,576	2,648	2,563	2,646	136,700	2,646
2022-06-27	2,580	2,580	2,523	2,566	84,400	2,566
2022-06-24	2,539	2,550	2,509	2,537	94,400	2,537
2022-06-23	2,503	2,562	2,502	2,550	96,300	2,550
2022-06-22	2,462	2,501	2,459	2,478	135,300	2,478
2022-06-21	2,442	2,462	2,421	2,451	107,200	2,451
2022-06-20	2,418	2,444	2,402	2,416	98,300	2,416
2022-06-17	2,355	2,391	2,342	2,381	132,200	2,381
2022-06-16	2,412	2,426	2,387	2,398	55,900	2,398
2022-06-15	2,436	2,451	2,394	2,400	75,500	2,400
2022-06-14	2,420	2,475	2,420	2,450	101,200	2,450
2022-06-13	2,418	2,466	2,418	2,449	64,900	2,449
2022-06-10	2,520	2,520	2,453	2,460	93,700	2,460
2022-06-09	2,537	2,581	2,525	2,538	110,000	2,538
2022-06-08	2,451	2,537	2,423	2,526	139,500	2,526
2022-06-07	2,511	2,515	2,482	2,489	63,100	2,489
2022-06-06	2,520	2,527	2,498	2,511	64,600	2,511
2022-06-03	2,530	2,559	2,520	2,536	99,800	2,536
2022-06-02	2,560	2,560	2,501	2,514	79,100	2,514
2022-06-01	2,528	2,571	2,528	2,552	72,300	2,552
2022-05-31	2,599	2,599	2,507	2,522	152,700	2,522
2022-05-30	2,530	2,590	2,523	2,586	322,300	2,586
2022-05-27	2,530	2,530	2,475	2,510	83,800	2,510
2022-05-26	2,530	2,532	2,494	2,496	62,100	2,496
2022-05-25	2,545	2,553	2,527	2,530	75,500	2,530
2022-05-24	2,559	2,559	2,514	2,529	79,900	2,529
2022-05-23	2,552	2,586	2,544	2,584	53,600	2,584
2022-05-20	2,527	2,531	2,497	2,520	79,200	2,520
2022-05-19	2,514	2,530	2,492	2,530	60,000	2,530
2022-05-18	2,552	2,586	2,521	2,582	79,600	2,582
2022-05-17	2,535	2,580	2,528	2,560	63,600	2,560
2022-05-16	2,622	2,624	2,504	2,518	89,500	2,518
2022-05-13	2,522	2,558	2,492	2,549	116,800	2,549
2022-05-12	2,625	2,628	2,501	2,521	108,700	2,521
2022-05-11	2,597	2,655	2,560	2,615	170,700	2,615
2022-05-10	2,537	2,565	2,508	2,547	48,600	2,547
2022-05-09	2,625	2,644	2,557	2,557	80,400	2,557
2022-05-06	2,599	2,639	2,582	2,625	84,100	2,625
2022-05-02	2,562	2,596	2,545	2,591	76,500	2,591
2022-04-28	2,452	2,571	2,452	2,571	79,200	2,571
2022-04-27	2,494	2,529	2,423	2,443	293,800	2,443
2022-04-26	2,555	2,572	2,514	2,530	90,300	2,530
2022-04-25	2,504	2,544	2,492	2,532	98,900	2,532
2022-04-22	2,446	2,504	2,445	2,504	73,500	2,504
2022-04-21	2,446	2,470	2,444	2,466	91,100	2,466
2022-04-20	2,414	2,441	2,399	2,435	70,100	2,435
2022-04-19	2,400	2,426	2,395	2,400	72,500	2,400
2022-04-18	2,438	2,463	2,400	2,428	53,000	2,428
2022-04-15	2,470	2,483	2,454	2,476	57,700	2,476
2022-04-14	2,455	2,476	2,446	2,472	55,400	2,472
2022-04-13	2,411	2,467	2,411	2,464	67,800	2,464
2022-04-12	2,482	2,501	2,435	2,435	62,200	2,435
2022-04-11	2,485	2,505	2,468	2,505	87,200	2,505
2022-04-08	2,479	2,487	2,438	2,485	151,000	2,485
2022-04-07	2,405	2,430	2,389	2,429	72,100	2,429
2022-04-06	2,445	2,486	2,417	2,423	72,600	2,423
2022-04-05	2,486	2,528	2,457	2,471	104,700	2,471
2022-04-04	2,555	2,555	2,501	2,513	64,500	2,513
2022-04-01	2,543	2,560	2,517	2,544	117,200	2,544
2022-03-31	2,571	2,612	2,545	2,555	108,100	2,555
2022-03-30	2,570	2,614	2,567	2,607	134,400	2,607
2022-03-29	2,657	2,658	2,601	2,634	114,300	2,634
2022-03-28	2,602	2,614	2,589	2,600	60,800	2,600
2022-03-25	2,584	2,611	2,584	2,594	100,200	2,594
2022-03-24	2,563	2,563	2,506	2,552	91,600	2,552
2022-03-23	2,556	2,595	2,519	2,588	99,700	2,588
2022-03-22	2,547	2,554	2,518	2,528	112,800	2,528
2022-03-18	2,511	2,519	2,476	2,516	270,600	2,516
2022-03-17	2,529	2,530	2,493	2,503	141,600	2,503
2022-03-16	2,480	2,523	2,478	2,505	127,300	2,505
2022-03-15	2,452	2,475	2,441	2,460	96,800	2,460
2022-03-14	2,451	2,468	2,415	2,457	105,200	2,457
2022-03-11	2,440	2,461	2,430	2,445	99,300	2,445
2022-03-10	2,411	2,460	2,391	2,460	123,700	2,460
2022-03-09	2,392	2,392	2,349	2,369	145,600	2,369
2022-03-08	2,400	2,417	2,391	2,405	155,600	2,405
2022-03-07	2,360	2,417	2,360	2,414	153,200	2,414
2022-03-04	2,414	2,414	2,379	2,384	108,800	2,384
2022-03-03	2,405	2,430	2,398	2,414	96,600	2,414
2022-03-02	2,394	2,401	2,379	2,384	113,800	2,384
2022-03-01	2,447	2,465	2,429	2,440	131,200	2,440
2022-02-28	2,378	2,428	2,358	2,427	91,300	2,427
2022-02-25	2,413	2,427	2,364	2,369	62,700	2,369
2022-02-24	2,369	2,421	2,361	2,415	110,400	2,415
2022-02-22	2,381	2,398	2,354	2,391	63,300	2,391
2022-02-21	2,394	2,418	2,383	2,407	65,800	2,407
2022-02-18	2,420	2,446	2,412	2,436	108,800	2,436
2022-02-17	2,473	2,473	2,425	2,443	99,800	2,443
2022-02-16	2,469	2,485	2,450	2,476	92,800	2,476
2022-02-15	2,409	2,444	2,390	2,419	130,000	2,419
2022-02-14	2,372	2,403	2,353	2,395	79,200	2,395
2022-02-10	2,404	2,416	2,385	2,405	86,200	2,405
2022-02-09	2,390	2,406	2,376	2,378	84,500	2,378
2022-02-08	2,370	2,405	2,361	2,386	86,100	2,386
2022-02-07	2,336	2,365	2,317	2,359	92,000	2,359
2022-02-04	2,337	2,361	2,311	2,344	107,600	2,344
2022-02-03	2,322	2,362	2,315	2,346	76,100	2,346
2022-02-02	2,300	2,388	2,261	2,337	160,600	2,337
2022-02-01	2,355	2,373	2,324	2,343	121,300	2,343
2022-01-31	2,310	2,320	2,294	2,311	61,400	2,311
2022-01-28	2,275	2,300	2,260	2,300	94,400	2,300
2022-01-27	2,251	2,258	2,201	2,216	78,000	2,216
2022-01-26	2,298	2,298	2,251	2,253	49,600	2,253
2022-01-25	2,310	2,320	2,279	2,298	69,700	2,298
2022-01-24	2,273	2,337	2,273	2,337	54,900	2,337
2022-01-21	2,299	2,299	2,274	2,288	63,300	2,288
2022-01-20	2,259	2,309	2,250	2,289	86,200	2,289
2022-01-19	2,290	2,299	2,240	2,246	90,600	2,246
2022-01-18	2,388	2,388	2,314	2,315	69,900	2,315
2022-01-17	2,312	2,315	2,287	2,313	58,300	2,313
2022-01-14	2,300	2,300	2,242	2,270	69,000	2,270
2022-01-13	2,308	2,308	2,273	2,274	52,200	2,274
2022-01-12	2,278	2,321	2,263	2,301	61,300	2,301
2022-01-11	2,237	2,271	2,223	2,246	60,000	2,246
2022-01-07	2,253	2,272	2,221	2,243	96,500	2,243
2022-01-06	2,271	2,305	2,230	2,231	75,600	2,231
2022-01-05	2,295	2,299	2,277	2,287	86,800	2,287
2022-01-04	2,254	2,285	2,250	2,277	122,400	2,277

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