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
2004/12/30 2,140 2,150 2,110 2,150 26,000
2004/12/29 2,090 2,120 2,090 2,110 49,000
2004/12/28 2,060 2,100 2,060 2,085 85,000
2004/12/27 2,105 2,110 2,065 2,080 77,000
2004/12/24 2,120 2,120 2,045 2,080 111,000
2004/12/22 2,105 2,105 2,070 2,085 105,000
2004/12/21 2,105 2,105 2,065 2,070 51,000
2004/12/20 2,105 2,110 2,075 2,080 74,000
2004/12/17 2,095 2,120 2,070 2,075 91,000
2004/12/16 2,075 2,100 2,065 2,090 60,000
2004/12/15 2,105 2,125 2,075 2,090 106,000
2004/12/14 2,115 2,115 2,075 2,085 32,000
2004/12/13 2,055 2,095 2,055 2,080 78,000
2004/12/10 2,070 2,105 2,055 2,055 197,000
2004/12/09 2,115 2,115 2,060 2,070 77,000
2004/12/08 2,080 2,130 2,050 2,120 151,000
2004/12/07 2,110 2,120 2,085 2,090 174,000
2004/12/06 2,125 2,140 2,115 2,115 82,000
2004/12/03 2,135 2,160 2,115 2,130 201,000
2004/12/02 2,150 2,170 2,135 2,150 109,000
2004/12/01 2,170 2,170 2,120 2,130 156,000
2004/11/30 2,155 2,165 2,155 2,155 57,000
2004/11/29 2,205 2,205 2,155 2,180 137,000
2004/11/26 2,080 2,215 2,080 2,205 248,000
2004/11/25 2,100 2,100 2,080 2,095 58,000
2004/11/24 2,115 2,115 2,090 2,090 84,000
2004/11/22 2,070 2,120 2,070 2,100 143,000
2004/11/19 2,070 2,085 2,060 2,060 99,000
2004/11/18 2,080 2,090 2,060 2,080 76,000
2004/11/17 2,070 2,085 2,030 2,085 100,000
2004/11/16 2,055 2,080 2,035 2,075 121,000
2004/11/15 2,005 2,050 1,990 2,050 127,000
2004/11/12 1,991 2,010 1,981 2,000 144,000
2004/11/11 2,000 2,010 1,970 1,990 77,000
2004/11/10 1,972 2,015 1,972 2,000 41,000
2004/11/09 1,980 2,005 1,970 2,005 56,000
2004/11/08 1,995 2,000 1,971 1,981 62,000
2004/11/05 1,999 2,000 1,975 1,997 32,000
2004/11/04 1,974 1,983 1,954 1,975 38,000
2004/11/02 1,949 1,956 1,919 1,944 52,000
2004/11/01 1,964 1,964 1,921 1,947 102,000
2004/10/29 1,967 1,998 1,956 1,965 79,000
2004/10/28 1,998 2,000 1,960 1,980 52,000
2004/10/27 2,000 2,010 1,981 2,005 65,000
2004/10/26 1,966 1,996 1,966 1,996 20,000
2004/10/25 2,000 2,005 1,980 1,995 107,000
2004/10/22 2,010 2,035 1,990 2,005 82,000
2004/10/21 2,025 2,035 1,991 2,000 115,000
2004/10/20 2,035 2,050 2,015 2,015 141,000
2004/10/19 2,065 2,065 2,010 2,010 115,000
2004/10/18 2,065 2,085 2,065 2,080 58,000
2004/10/15 2,090 2,090 2,050 2,065 110,000
2004/10/14 2,060 2,090 2,040 2,055 111,000
2004/10/13 2,085 2,110 2,080 2,100 34,000
2004/10/12 2,100 2,130 2,100 2,105 50,000
2004/10/08 2,100 2,130 2,100 2,110 88,000
2004/10/07 2,100 2,135 2,075 2,100 89,000
2004/10/06 2,125 2,140 2,090 2,115 101,000
2004/10/05 2,065 2,120 2,065 2,120 91,000
2004/10/04 2,055 2,070 2,020 2,055 81,000
2004/10/01 1,992 2,045 1,992 2,045 90,000
2004/09/30 2,060 2,060 1,999 2,000 84,000
2004/09/29 2,070 2,070 2,035 2,040 33,000
2004/09/28 2,035 2,035 2,000 2,030 50,000
2004/09/27 2,015 2,040 1,995 2,040 46,000
2004/09/24 2,030 2,030 1,998 2,025 72,000
2004/09/22 2,040 2,045 2,010 2,040 67,000
2004/09/21 2,115 2,115 2,030 2,040 127,000
2004/09/17 2,130 2,130 2,100 2,105 84,000
2004/09/16 2,080 2,130 2,080 2,120 77,000
2004/09/15 2,065 2,090 2,065 2,080 54,000
2004/09/14 2,095 2,100 2,080 2,100 42,000
2004/09/13 2,075 2,110 2,060 2,070 69,000
2004/09/10 2,085 2,105 2,075 2,090 120,000
2004/09/09 2,090 2,115 2,085 2,085 44,000
2004/09/08 2,075 2,125 2,075 2,120 82,000
2004/09/07 2,105 2,105 2,075 2,095 57,000
2004/09/06 2,095 2,120 2,085 2,120 43,000
2004/09/03 2,110 2,120 2,085 2,085 41,000
2004/09/02 2,120 2,145 2,095 2,120 92,000
2004/09/01 2,085 2,115 2,085 2,095 69,000
2004/08/31 2,075 2,115 2,075 2,090 76,000
2004/08/30 2,085 2,105 2,050 2,100 70,000
2004/08/27 2,075 2,115 2,075 2,100 61,000
2004/08/26 2,110 2,130 2,075 2,075 57,000
2004/08/25 2,095 2,120 2,080 2,120 62,000
2004/08/24 2,115 2,115 2,065 2,080 46,000
2004/08/23 2,090 2,100 2,065 2,075 136,000
2004/08/20 2,060 2,095 2,055 2,070 91,000
2004/08/19 2,085 2,085 2,010 2,060 124,000
2004/08/18 2,070 2,075 2,040 2,065 46,000
2004/08/17 2,065 2,075 2,050 2,070 48,000
2004/08/16 2,100 2,100 2,020 2,065 111,000
2004/08/13 2,130 2,130 2,080 2,120 218,000
2004/08/12 2,185 2,225 2,165 2,170 125,000
2004/08/11 2,195 2,195 2,145 2,155 133,000
2004/08/10 2,160 2,210 2,150 2,155 155,000
2004/08/09 2,165 2,165 2,135 2,155 114,000
2004/08/06 2,155 2,170 2,155 2,160 119,000
2004/08/05 2,210 2,230 2,170 2,195 352,000
2004/08/04 2,270 2,300 2,265 2,280 116,000
2004/08/03 2,290 2,290 2,220 2,240 175,000
2004/08/02 2,355 2,355 2,275 2,275 141,000
2004/07/30 2,285 2,330 2,285 2,315 181,000
2004/07/29 2,395 2,395 2,245 2,290 418,000
2004/07/28 2,430 2,430 2,390 2,420 47,000
2004/07/27 2,455 2,470 2,425 2,430 82,000
2004/07/26 2,460 2,465 2,430 2,430 43,000
2004/07/23 2,470 2,470 2,435 2,460 136,000
2004/07/22 2,375 2,445 2,375 2,435 78,000
2004/07/21 2,395 2,420 2,370 2,415 83,000
2004/07/20 2,365 2,375 2,350 2,355 75,000
2004/07/16 2,410 2,415 2,370 2,375 81,000
2004/07/15 2,450 2,450 2,405 2,410 71,000
2004/07/14 2,415 2,450 2,395 2,415 50,000
2004/07/13 2,445 2,460 2,425 2,455 44,000
2004/07/12 2,410 2,455 2,400 2,450 34,000
2004/07/09 2,400 2,450 2,370 2,450 73,000
2004/07/08 2,435 2,440 2,390 2,400 73,000
2004/07/07 2,435 2,470 2,430 2,450 81,000
2004/07/06 2,435 2,470 2,430 2,430 52,000
2004/07/05 2,435 2,455 2,435 2,440 47,000
2004/07/02 2,520 2,520 2,470 2,475 130,000
2004/07/01 2,495 2,525 2,490 2,515 153,000
2004/06/30 2,440 2,465 2,390 2,455 54,000
2004/06/29 2,405 2,445 2,370 2,445 64,000
2004/06/28 2,445 2,480 2,440 2,480 165,000
2004/06/25 2,430 2,450 2,425 2,435 109,000
2004/06/24 2,425 2,440 2,380 2,435 106,000
2004/06/23 2,415 2,440 2,410 2,425 40,000
2004/06/22 2,410 2,435 2,405 2,405 81,000
2004/06/21 2,440 2,445 2,410 2,420 84,000
2004/06/18 2,400 2,400 2,355 2,365 54,000
2004/06/17 2,410 2,445 2,375 2,425 259,000
2004/06/16 2,300 2,385 2,300 2,385 147,000
2004/06/15 2,305 2,305 2,225 2,235 171,000
2004/06/14 2,345 2,345 2,290 2,310 61,000
2004/06/11 2,335 2,360 2,305 2,350 180,000
2004/06/10 2,290 2,340 2,285 2,335 256,000
2004/06/09 2,320 2,345 2,275 2,275 117,000
2004/06/08 2,350 2,350 2,280 2,285 73,000
2004/06/07 2,350 2,365 2,310 2,330 101,000
2004/06/04 2,310 2,360 2,310 2,345 44,000
2004/06/03 2,340 2,375 2,300 2,345 65,000
2004/06/02 2,400 2,400 2,365 2,370 71,000
2004/06/01 2,390 2,390 2,370 2,380 87,000
2004/05/31 2,375 2,390 2,350 2,390 79,000
2004/05/28 2,330 2,360 2,330 2,360 139,000
2004/05/27 2,365 2,365 2,320 2,330 105,000
2004/05/26 2,375 2,380 2,360 2,365 230,000
2004/05/25 2,370 2,380 2,335 2,350 137,000
2004/05/24 2,320 2,390 2,320 2,345 271,000
2004/05/21 2,290 2,300 2,270 2,300 153,000
2004/05/20 2,290 2,295 2,270 2,295 118,000
2004/05/19 2,200 2,280 2,195 2,255 167,000
2004/05/18 2,270 2,270 2,190 2,195 130,000
2004/05/17 2,185 2,295 2,185 2,230 122,000
2004/05/14 2,190 2,270 2,190 2,235 78,000
2004/05/13 2,245 2,245 2,185 2,190 74,000
2004/05/12 2,290 2,290 2,200 2,270 375,000
2004/05/11 2,315 2,325 2,280 2,320 100,000
2004/05/10 2,370 2,430 2,330 2,335 87,000
2004/05/07 2,420 2,430 2,395 2,405 69,000
2004/05/06 2,500 2,515 2,460 2,460 114,000
2004/04/30 2,500 2,500 2,450 2,485 120,000
2004/04/28 2,480 2,510 2,475 2,485 105,000
2004/04/27 2,470 2,480 2,460 2,475 77,000
2004/04/26 2,425 2,485 2,415 2,430 97,000
2004/04/23 2,450 2,465 2,425 2,440 100,000
2004/04/22 2,425 2,450 2,415 2,435 43,000
2004/04/21 2,425 2,425 2,400 2,415 37,000
2004/04/20 2,400 2,450 2,400 2,425 60,000
2004/04/19 2,360 2,420 2,340 2,390 156,000
2004/04/16 2,340 2,415 2,340 2,400 84,000
2004/04/15 2,385 2,385 2,320 2,340 78,000
2004/04/14 2,385 2,385 2,370 2,380 46,000
2004/04/13 2,385 2,405 2,380 2,395 229,000
2004/04/12 2,290 2,315 2,290 2,305 43,000
2004/04/09 2,285 2,300 2,275 2,290 146,000
2004/04/08 2,225 2,265 2,225 2,245 41,000
2004/04/07 2,240 2,270 2,240 2,250 118,000
2004/04/06 2,300 2,300 2,235 2,280 167,000
2004/04/05 2,290 2,310 2,275 2,295 162,000
2004/04/02 2,245 2,290 2,245 2,275 77,000
2004/04/01 2,260 2,260 2,220 2,220 69,000
2004/03/31 2,280 2,280 2,225 2,260 75,000
2004/03/30 2,270 2,300 2,250 2,275 73,000
2004/03/29 2,270 2,270 2,240 2,250 30,000
2004/03/26 2,270 2,270 2,215 2,235 70,000
2004/03/25 2,210 2,265 2,205 2,245 113,000
2004/03/24 2,190 2,230 2,185 2,195 95,000
2004/03/23 2,230 2,230 2,170 2,230 53,000
2004/03/22 2,210 2,230 2,200 2,215 107,000
2004/03/19 2,205 2,220 2,195 2,210 111,000
2004/03/18 2,170 2,225 2,170 2,210 160,000
2004/03/17 2,220 2,220 2,180 2,195 90,000
2004/03/16 2,190 2,220 2,185 2,195 65,000
2004/03/15 2,185 2,210 2,185 2,200 84,000
2004/03/12 2,185 2,225 2,180 2,215 227,000
2004/03/11 2,145 2,195 2,145 2,185 67,000
2004/03/10 2,170 2,190 2,100 2,105 228,000
2004/03/09 2,230 2,230 2,190 2,205 109,000
2004/03/08 2,185 2,240 2,185 2,235 104,000
2004/03/05 2,150 2,235 2,150 2,225 130,000
2004/03/04 2,220 2,230 2,170 2,190 90,000
2004/03/03 2,200 2,200 2,180 2,180 70,000
2004/03/02 2,250 2,250 2,195 2,200 126,000
2004/03/01 2,150 2,195 2,140 2,195 181,000
2004/02/27 2,130 2,140 2,095 2,105 56,000
2004/02/26 2,130 2,135 2,090 2,125 117,000
2004/02/25 2,100 2,150 2,100 2,130 58,000
2004/02/24 2,110 2,120 2,070 2,080 56,000
2004/02/23 2,075 2,150 2,075 2,095 96,000
2004/02/20 2,125 2,125 2,095 2,110 67,000
2004/02/19 2,070 2,140 2,070 2,105 120,000
2004/02/18 2,075 2,090 2,060 2,065 80,000
2004/02/17 2,050 2,080 2,045 2,070 109,000
2004/02/16 2,030 2,060 2,030 2,050 89,000
2004/02/13 2,060 2,070 2,000 2,030 181,000
2004/02/12 2,035 2,060 2,035 2,060 147,000
2004/02/10 2,000 2,020 1,998 2,020 119,000
2004/02/09 1,985 2,015 1,985 2,005 91,000
2004/02/06 1,974 2,005 1,960 1,990 108,000
2004/02/05 2,005 2,025 1,974 1,977 103,000
2004/02/04 2,035 2,075 2,035 2,035 178,000
2004/02/03 1,991 2,045 1,980 2,030 237,000
2004/02/02 1,964 1,984 1,955 1,982 79,000
2004/01/30 1,933 1,979 1,930 1,963 194,000
2004/01/29 1,896 1,945 1,878 1,909 120,000
2004/01/28 1,870 1,930 1,870 1,926 306,000
2004/01/27 1,897 1,900 1,879 1,882 105,000
2004/01/26 1,891 1,897 1,877 1,897 58,000
2004/01/23 1,900 1,909 1,890 1,891 108,000
2004/01/22 1,907 1,907 1,873 1,890 90,000
2004/01/21 1,910 1,919 1,891 1,908 59,000
2004/01/20 1,893 1,950 1,862 1,912 141,000
2004/01/19 1,881 1,900 1,880 1,892 56,000
2004/01/16 1,870 1,880 1,859 1,870 78,000
2004/01/15 1,875 1,892 1,860 1,870 61,000
2004/01/14 1,899 1,906 1,846 1,878 179,000
2004/01/13 1,924 1,924 1,899 1,905 130,000
2004/01/09 1,945 1,945 1,913 1,924 100,000
2004/01/08 1,966 1,966 1,935 1,946 45,000
2004/01/07 1,990 1,990 1,955 1,966 65,000
2004/01/06 1,981 1,995 1,980 1,994 107,000
2004/01/05 1,977 1,981 1,952 1,981 32,000

このページの先頭へ