日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キッセイ薬品工業(4547)の株価時系列情報

キッセイ薬品工業(4547)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 2,000 2,000 1,995 1,995 6,000
1998/12/29 2,000 2,000 1,970 1,990 6,000
1998/12/28 1,955 1,990 1,955 1,990 13,000
1998/12/25 1,992 1,992 1,985 1,985 12,000
1998/12/24 1,900 1,930 1,900 1,902 15,000
1998/12/22 2,010 2,010 1,920 1,962 22,000
1998/12/21 1,941 1,980 1,941 1,980 30,000
1998/12/18 1,997 1,998 1,972 1,981 30,000
1998/12/17 1,970 1,985 1,970 1,985 38,000
1998/12/16 1,986 1,986 1,985 1,985 8,000
1998/12/15 1,994 1,994 1,971 1,974 133,000
1998/12/14 1,971 1,994 1,970 1,994 104,000
1998/12/11 1,995 1,995 1,972 1,987 52,000
1998/12/10 1,970 1,994 1,970 1,972 81,000
1998/12/09 1,940 1,961 1,931 1,961 57,000
1998/12/08 1,940 1,940 1,930 1,938 26,000
1998/12/07 1,927 1,955 1,927 1,940 12,000
1998/12/04 1,930 1,930 1,926 1,927 15,000
1998/12/03 1,930 1,931 1,929 1,930 37,000
1998/12/02 1,931 1,950 1,903 1,949 93,000
1998/12/01 1,912 1,912 1,870 1,875 36,000
1998/11/30 1,890 1,890 1,810 1,822 17,000
1998/11/27 1,890 1,890 1,890 1,890 7,000
1998/11/26 1,920 1,925 1,917 1,920 56,000
1998/11/25 1,925 1,925 1,922 1,925 44,000
1998/11/24 1,885 1,920 1,885 1,895 32,000
1998/11/20 1,855 1,885 1,855 1,885 20,000
1998/11/19 1,850 1,860 1,850 1,855 28,000
1998/11/18 1,800 1,800 1,770 1,795 25,000
1998/11/17 1,797 1,797 1,750 1,750 15,000
1998/11/16 1,819 1,819 1,740 1,798 21,000
1998/11/13 1,830 1,830 1,825 1,828 20,000
1998/11/12 1,889 1,889 1,860 1,860 3,000
1998/11/11 1,910 1,910 1,889 1,900 17,000
1998/11/10 1,900 1,900 1,850 1,880 12,000
1998/11/09 1,930 1,930 1,929 1,929 23,000
1998/11/06 1,910 1,930 1,885 1,930 31,000
1998/11/05 1,941 1,941 1,900 1,930 49,000
1998/11/04 1,910 1,910 1,877 1,910 73,000
1998/11/02 1,721 1,730 1,695 1,730 16,000
1998/10/30 1,770 1,770 1,719 1,719 25,000
1998/10/29 1,680 1,688 1,650 1,680 11,000
1998/10/28 1,689 1,689 1,680 1,680 14,000
1998/10/27 1,714 1,714 1,680 1,688 16,000
1998/10/26 1,680 1,688 1,680 1,684 26,000
1998/10/23 1,800 1,800 1,710 1,710 27,000
1998/10/22 1,800 1,820 1,762 1,800 44,000
1998/10/21 1,745 1,800 1,745 1,755 37,000
1998/10/20 1,819 1,819 1,740 1,800 27,000
1998/10/19 1,680 1,740 1,680 1,700 33,000
1998/10/16 1,863 1,863 1,740 1,740 25,000
1998/10/15 1,860 1,860 1,860 1,860 4,000
1998/10/14 1,758 1,758 1,725 1,725 15,000
1998/10/13 1,773 1,878 1,750 1,878 29,000
1998/10/12 1,869 1,930 1,835 1,923 19,000
1998/10/09 1,800 1,809 1,750 1,809 8,000
1998/10/08 1,860 1,860 1,800 1,800 12,000
1998/10/07 1,809 1,860 1,809 1,860 10,000
1998/10/06 1,922 1,922 1,899 1,899 3,000
1998/10/05 1,860 1,862 1,860 1,862 9,000
1998/10/02 1,940 2,000 1,860 1,860 24,000
1998/10/01 1,930 1,945 1,850 1,850 24,000
1998/09/30 1,930 1,940 1,930 1,930 35,000
1998/09/29 1,870 1,930 1,870 1,930 44,000
1998/09/28 1,930 1,930 1,900 1,900 76,000
1998/09/25 1,900 1,933 1,840 1,930 36,000
1998/09/24 1,945 1,945 1,912 1,939 54,000
1998/09/22 1,950 1,950 1,892 1,950 53,000
1998/09/21 1,999 2,000 1,950 1,950 46,000
1998/09/18 1,991 2,000 1,991 2,000 37,000
1998/09/17 1,960 1,961 1,960 1,961 7,000
1998/09/16 1,925 2,000 1,925 1,960 20,000
1998/09/14 1,999 2,005 1,985 1,985 20,000
1998/09/11 2,050 2,050 1,849 1,900 61,000
1998/09/10 1,959 1,959 1,959 1,959 20,000
1998/09/09 2,030 2,030 1,958 1,959 33,000
1998/09/08 2,045 2,050 2,005 2,040 29,000
1998/09/07 1,999 2,050 1,999 2,050 32,000
1998/09/04 1,965 2,030 1,965 2,000 69,000
1998/09/03 1,980 2,040 1,980 2,035 35,000
1998/09/02 2,000 2,050 1,980 1,980 67,000
1998/09/01 1,941 1,950 1,941 1,945 61,000
1998/08/31 1,947 1,975 1,947 1,951 29,000
1998/08/28 1,962 1,962 1,940 1,946 51,000
1998/08/27 1,977 1,977 1,902 1,962 13,000
1998/08/26 1,980 1,982 1,976 1,977 52,000
1998/08/25 1,990 1,990 1,989 1,989 23,000
1998/08/24 1,942 1,945 1,940 1,942 10,000
1998/08/21 1,950 1,960 1,950 1,959 11,000
1998/08/20 2,000 2,000 1,997 2,000 38,000
1998/08/19 1,960 2,000 1,960 2,000 38,000
1998/08/18 2,030 2,030 1,999 2,000 30,000
1998/08/17 2,040 2,100 1,960 2,000 48,000
1998/08/14 2,195 2,195 2,080 2,080 32,000
1998/08/13 2,190 2,195 2,130 2,195 15,000
1998/08/12 2,200 2,210 2,190 2,205 40,000
1998/08/11 2,215 2,215 2,205 2,210 24,000
1998/08/10 2,220 2,225 2,210 2,225 21,000
1998/08/07 2,200 2,240 2,200 2,240 35,000
1998/08/06 2,225 2,240 2,185 2,240 50,000
1998/08/05 2,180 2,225 2,180 2,225 76,000
1998/08/04 2,210 2,210 2,140 2,180 33,000
1998/08/03 2,190 2,190 2,170 2,170 135,000
1998/07/31 2,180 2,215 2,180 2,215 20,000
1998/07/30 2,180 2,200 2,180 2,180 67,000
1998/07/29 2,160 2,205 2,160 2,170 104,000
1998/07/28 2,150 2,200 2,150 2,200 60,000
1998/07/27 2,150 2,160 2,150 2,150 29,000
1998/07/24 2,150 2,160 2,150 2,150 44,000
1998/07/23 2,155 2,155 2,140 2,150 19,000
1998/07/22 2,150 2,180 2,140 2,170 158,000
1998/07/21 2,125 2,125 2,095 2,100 46,000
1998/07/17 2,100 2,135 2,090 2,115 101,000
1998/07/16 2,130 2,130 2,090 2,100 54,000
1998/07/15 2,090 2,120 2,070 2,110 67,000
1998/07/14 2,065 2,100 2,060 2,090 84,000
1998/07/13 2,000 2,000 1,980 1,995 39,000
1998/07/10 2,050 2,065 2,045 2,045 68,000
1998/07/09 2,110 2,115 2,080 2,080 20,000
1998/07/08 2,125 2,125 2,100 2,110 83,000
1998/07/07 2,110 2,110 2,045 2,110 48,000
1998/07/06 2,140 2,140 2,060 2,120 25,000
1998/07/03 2,095 2,115 2,070 2,100 35,000
1998/07/02 2,105 2,115 2,100 2,100 56,000
1998/07/01 2,050 2,100 2,050 2,100 69,000
1998/06/30 2,020 2,050 2,015 2,050 91,000
1998/06/29 2,030 2,040 2,025 2,025 37,000
1998/06/26 2,030 2,030 2,000 2,030 33,000
1998/06/25 2,000 2,050 1,990 2,050 29,000
1998/06/24 1,962 2,020 1,960 2,000 44,000
1998/06/23 1,986 1,986 1,935 1,956 29,000
1998/06/22 1,920 1,930 1,900 1,930 33,000
1998/06/19 1,895 1,895 1,890 1,890 4,000
1998/06/18 1,870 1,900 1,865 1,895 28,000
1998/06/17 1,830 1,830 1,810 1,810 22,000
1998/06/16 1,848 1,848 1,800 1,800 34,000
1998/06/15 1,850 1,850 1,830 1,849 26,000
1998/06/12 1,799 1,800 1,795 1,800 96,000
1998/06/11 1,815 1,815 1,790 1,800 58,000
1998/06/10 1,819 1,820 1,805 1,815 44,000
1998/06/09 1,800 1,810 1,800 1,810 16,000
1998/06/08 1,797 1,803 1,797 1,800 60,000
1998/06/05 1,800 1,800 1,794 1,796 25,000
1998/06/04 1,785 1,800 1,785 1,800 28,000
1998/06/03 1,799 1,799 1,760 1,780 25,000
1998/06/02 1,800 1,820 1,800 1,820 50,000
1998/06/01 1,780 1,780 1,755 1,770 40,000
1998/05/29 1,780 1,780 1,751 1,755 27,000
1998/05/28 1,749 1,780 1,749 1,752 8,000
1998/05/27 1,740 1,750 1,740 1,750 17,000
1998/05/26 1,762 1,762 1,739 1,740 41,000
1998/05/25 1,750 1,757 1,720 1,745 40,000
1998/05/22 1,815 1,815 1,800 1,810 39,000
1998/05/21 1,770 1,800 1,770 1,779 56,000
1998/05/20 1,831 1,860 1,825 1,825 20,000
1998/05/19 1,825 1,855 1,820 1,830 39,000
1998/05/18 1,818 1,818 1,800 1,800 3,000
1998/05/15 1,770 1,789 1,769 1,770 36,000
1998/05/14 1,780 1,812 1,780 1,800 67,000
1998/05/13 1,720 1,741 1,720 1,741 21,000
1998/05/12 1,760 1,760 1,700 1,740 49,000
1998/05/11 1,678 1,740 1,678 1,740 36,000
1998/05/08 1,652 1,669 1,652 1,656 16,000
1998/05/07 1,646 1,648 1,616 1,648 39,000
1998/05/06 1,710 1,710 1,648 1,648 29,000
1998/05/01 1,629 1,630 1,620 1,620 43,000
1998/04/30 1,644 1,645 1,610 1,625 77,000
1998/04/28 1,650 1,650 1,640 1,645 14,000
1998/04/27 1,650 1,700 1,650 1,670 20,000
1998/04/24 1,740 1,745 1,710 1,710 69,000
1998/04/23 1,735 1,780 1,735 1,749 56,000
1998/04/22 1,788 1,788 1,735 1,735 50,000
1998/04/21 1,750 1,750 1,728 1,728 12,000
1998/04/20 1,735 1,735 1,720 1,727 27,000
1998/04/17 1,739 1,739 1,705 1,705 4,000
1998/04/16 1,749 1,750 1,730 1,730 39,000
1998/04/15 1,725 1,750 1,725 1,749 5,000
1998/04/14 1,841 1,841 1,720 1,785 14,000
1998/04/13 1,840 1,840 1,840 1,840 1,000
1998/04/10 1,840 1,840 1,750 1,840 12,000
1998/04/09 1,780 1,800 1,750 1,800 25,000
1998/04/08 1,760 1,770 1,720 1,760 14,000
1998/04/07 1,660 1,780 1,640 1,780 27,000
1998/04/06 1,670 1,670 1,610 1,610 63,000
1998/04/03 1,710 1,720 1,660 1,660 63,000
1998/04/02 1,820 1,820 1,700 1,700 56,000
1998/04/01 1,810 1,810 1,610 1,760 158,000
1998/03/31 1,720 1,900 1,710 1,900 104,000
1998/03/30 1,850 1,870 1,720 1,740 12,000
1998/03/27 1,870 1,900 1,860 1,860 42,000
1998/03/26 1,900 1,900 1,870 1,870 15,000
1998/03/25 1,860 1,860 1,750 1,760 67,000
1998/03/24 1,840 1,890 1,830 1,890 14,000
1998/03/23 1,840 1,850 1,840 1,850 6,000
1998/03/20 1,900 1,950 1,870 1,870 13,000
1998/03/19 1,840 1,900 1,840 1,900 46,000
1998/03/18 1,870 1,900 1,870 1,890 50,000
1998/03/17 1,830 1,890 1,820 1,890 39,000
1998/03/16 1,940 1,940 1,800 1,820 18,000
1998/03/13 1,900 1,950 1,900 1,950 40,000
1998/03/12 1,940 1,950 1,900 1,950 117,000
1998/03/11 1,980 1,980 1,940 1,950 13,000
1998/03/10 1,960 1,960 1,950 1,950 4,000
1998/03/09 1,960 1,990 1,950 1,990 9,000
1998/03/06 1,980 2,000 1,960 2,000 16,000
1998/03/04 1,990 2,000 1,990 2,000 10,000
1998/03/03 2,000 2,000 1,990 2,000 19,000
1998/03/02 1,960 2,020 1,960 1,990 40,000
1998/02/27 1,990 2,020 1,980 1,980 46,000
1998/02/26 2,000 2,010 1,990 1,990 47,000
1998/02/25 2,000 2,020 1,990 2,000 59,000
1998/02/24 2,000 2,000 1,990 2,000 34,000
1998/02/23 2,000 2,020 2,000 2,000 34,000
1998/02/20 2,020 2,020 2,020 2,020 4,000
1998/02/19 2,000 2,020 1,990 1,990 79,000
1998/02/18 2,010 2,010 2,000 2,000 74,000
1998/02/17 2,010 2,010 2,010 2,010 195,000
1998/02/16 2,040 2,040 2,010 2,010 20,000
1998/02/13 2,030 2,050 2,020 2,050 139,000
1998/02/12 2,040 2,040 2,030 2,030 31,000
1998/02/10 2,020 2,040 2,020 2,040 33,000
1998/02/09 2,020 2,030 2,020 2,030 16,000
1998/02/06 2,000 2,050 2,000 2,000 20,000
1998/02/05 2,000 2,030 2,000 2,000 11,000
1998/02/04 2,000 2,050 2,000 2,050 42,000
1998/02/03 2,030 2,050 2,010 2,010 24,000
1998/02/02 2,000 2,030 2,000 2,030 28,000
1998/01/30 1,950 1,970 1,940 1,970 12,000
1998/01/29 1,940 1,950 1,930 1,940 19,000
1998/01/28 1,930 1,980 1,930 1,930 29,000
1998/01/27 1,930 1,960 1,930 1,930 26,000
1998/01/26 1,900 1,950 1,900 1,930 33,000
1998/01/23 1,920 1,940 1,920 1,920 33,000
1998/01/22 1,910 1,920 1,900 1,920 22,000
1998/01/21 1,890 1,910 1,890 1,900 67,000
1998/01/20 1,910 1,910 1,870 1,900 147,000
1998/01/19 1,870 1,880 1,870 1,880 26,000
1998/01/16 1,770 1,780 1,770 1,780 57,000
1998/01/14 1,740 1,750 1,720 1,750 21,000
1998/01/13 1,770 1,770 1,720 1,730 25,000
1998/01/12 1,850 1,850 1,810 1,810 23,000
1998/01/09 1,990 1,990 1,930 1,940 36,000
1998/01/08 2,010 2,050 1,990 1,990 13,000
1998/01/07 2,000 2,050 2,000 2,050 62,000
1998/01/06 2,000 2,000 1,980 1,990 51,000
1998/01/05 1,940 1,980 1,940 1,960 24,000

このページの先頭へ