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
2005/12/30 2,170 2,190 2,120 2,120 133,000
2005/12/29 2,215 2,215 2,165 2,165 83,000
2005/12/28 2,200 2,215 2,190 2,210 176,000
2005/12/27 2,175 2,200 2,170 2,185 148,000
2005/12/26 2,130 2,165 2,130 2,155 166,000
2005/12/22 2,160 2,160 2,120 2,120 121,000
2005/12/21 2,080 2,135 2,080 2,130 107,000
2005/12/20 2,095 2,095 2,070 2,080 197,000
2005/12/19 2,100 2,120 2,065 2,065 149,000
2005/12/16 2,110 2,110 2,085 2,100 177,000
2005/12/15 2,125 2,140 2,115 2,115 155,000
2005/12/14 2,150 2,165 2,120 2,120 204,000
2005/12/13 2,135 2,150 2,130 2,145 119,000
2005/12/12 2,110 2,145 2,110 2,125 183,000
2005/12/09 2,115 2,130 2,105 2,110 168,000
2005/12/08 2,150 2,160 2,130 2,130 89,000
2005/12/07 2,175 2,195 2,150 2,150 150,000
2005/12/06 2,195 2,250 2,160 2,195 314,000
2005/12/05 2,225 2,280 2,205 2,205 213,000
2005/12/02 2,320 2,320 2,245 2,255 135,000
2005/12/01 2,285 2,310 2,215 2,305 407,000
2005/11/30 2,250 2,300 2,245 2,285 205,000
2005/11/29 2,190 2,225 2,170 2,225 174,000
2005/11/28 2,105 2,170 2,100 2,170 228,000
2005/11/25 2,105 2,110 2,080 2,095 127,000
2005/11/24 2,140 2,140 2,095 2,095 101,000
2005/11/22 2,150 2,155 2,130 2,140 170,000
2005/11/21 2,160 2,165 2,135 2,150 109,000
2005/11/18 2,190 2,190 2,120 2,130 165,000
2005/11/17 2,125 2,150 2,125 2,150 143,000
2005/11/16 2,100 2,145 2,100 2,125 79,000
2005/11/15 2,135 2,150 2,095 2,135 246,000
2005/11/14 2,195 2,195 2,130 2,145 210,000
2005/11/11 2,225 2,225 2,185 2,190 114,000
2005/11/10 2,200 2,230 2,165 2,205 144,000
2005/11/09 2,215 2,265 2,200 2,215 141,000
2005/11/08 2,195 2,220 2,180 2,220 127,000
2005/11/07 2,195 2,200 2,175 2,190 105,000
2005/11/04 2,225 2,245 2,190 2,200 138,000
2005/11/02 2,325 2,325 2,205 2,220 166,000
2005/11/01 2,270 2,270 2,235 2,255 41,000
2005/10/31 2,270 2,315 2,210 2,275 82,000
2005/10/28 2,195 2,235 2,180 2,220 101,000
2005/10/27 2,215 2,240 2,200 2,225 76,000
2005/10/26 2,225 2,225 2,190 2,200 72,000
2005/10/25 2,200 2,230 2,195 2,220 220,000
2005/10/24 2,200 2,210 2,185 2,185 88,000
2005/10/21 2,190 2,255 2,190 2,235 86,000
2005/10/20 2,260 2,260 2,220 2,230 69,000
2005/10/19 2,220 2,260 2,220 2,250 105,000
2005/10/18 2,270 2,270 2,220 2,220 150,000
2005/10/17 2,200 2,265 2,200 2,265 179,000
2005/10/14 2,250 2,255 2,160 2,235 183,000
2005/10/13 2,290 2,290 2,245 2,290 144,000
2005/10/12 2,305 2,305 2,220 2,290 203,000
2005/10/11 2,225 2,320 2,170 2,300 244,000
2005/10/07 2,190 2,220 2,160 2,190 108,000
2005/10/06 2,225 2,260 2,200 2,200 104,000
2005/10/05 2,250 2,280 2,235 2,240 149,000
2005/10/04 2,230 2,305 2,230 2,255 151,000
2005/10/03 2,260 2,270 2,220 2,225 120,000
2005/09/30 2,260 2,285 2,240 2,255 181,000
2005/09/29 2,330 2,345 2,260 2,260 332,000
2005/09/28 2,355 2,385 2,300 2,370 183,000
2005/09/27 2,485 2,485 2,410 2,435 201,000
2005/09/26 2,295 2,500 2,295 2,495 241,000
2005/09/22 2,300 2,310 2,285 2,290 113,000
2005/09/21 2,215 2,290 2,215 2,260 72,000
2005/09/20 2,230 2,275 2,205 2,255 129,000
2005/09/16 2,215 2,245 2,170 2,215 97,000
2005/09/15 2,200 2,225 2,185 2,210 209,000
2005/09/14 2,220 2,260 2,220 2,235 33,000
2005/09/13 2,260 2,260 2,240 2,245 58,000
2005/09/12 2,215 2,255 2,210 2,255 68,000
2005/09/09 2,230 2,235 2,220 2,225 171,000
2005/09/08 2,245 2,260 2,230 2,245 79,000
2005/09/07 2,220 2,255 2,220 2,245 105,000
2005/09/06 2,240 2,250 2,220 2,220 128,000
2005/09/05 2,190 2,235 2,185 2,235 176,000
2005/09/02 2,175 2,190 2,160 2,170 100,000
2005/09/01 2,155 2,175 2,150 2,175 74,000
2005/08/31 2,135 2,160 2,130 2,150 78,000
2005/08/30 2,110 2,135 2,110 2,135 66,000
2005/08/29 2,110 2,110 2,100 2,100 83,000
2005/08/26 2,110 2,115 2,095 2,100 90,000
2005/08/25 2,130 2,145 2,085 2,110 153,000
2005/08/24 2,145 2,145 2,110 2,110 49,000
2005/08/23 2,145 2,145 2,130 2,130 77,000
2005/08/22 2,145 2,145 2,135 2,140 105,000
2005/08/19 2,150 2,160 2,125 2,145 178,000
2005/08/18 2,120 2,120 2,100 2,100 29,000
2005/08/17 2,145 2,145 2,105 2,115 45,000
2005/08/16 2,130 2,130 2,105 2,120 72,000
2005/08/15 2,135 2,145 2,125 2,135 54,000
2005/08/12 2,120 2,135 2,120 2,120 92,000
2005/08/11 2,115 2,120 2,090 2,110 53,000
2005/08/10 2,090 2,115 2,085 2,110 69,000
2005/08/09 2,080 2,080 2,070 2,070 87,000
2005/08/08 2,055 2,080 2,040 2,080 78,000
2005/08/05 2,095 2,095 2,050 2,055 66,000
2005/08/04 2,050 2,090 2,050 2,090 135,000
2005/08/03 2,070 2,085 2,045 2,045 93,000
2005/08/02 2,110 2,110 2,055 2,070 171,000
2005/08/01 2,120 2,150 2,110 2,110 34,000
2005/07/29 2,120 2,125 2,115 2,125 50,000
2005/07/28 2,140 2,140 2,130 2,135 23,000
2005/07/27 2,105 2,135 2,105 2,130 58,000
2005/07/26 2,135 2,145 2,120 2,145 99,000
2005/07/25 2,130 2,145 2,115 2,130 150,000
2005/07/22 2,110 2,115 2,095 2,105 52,000
2005/07/21 2,100 2,105 2,095 2,100 102,000
2005/07/20 2,105 2,110 2,085 2,105 101,000
2005/07/19 2,100 2,115 2,095 2,100 105,000
2005/07/15 2,140 2,140 2,105 2,110 55,000
2005/07/14 2,100 2,145 2,100 2,125 75,000
2005/07/13 2,100 2,120 2,090 2,115 88,000
2005/07/12 2,105 2,115 2,090 2,100 56,000
2005/07/11 2,130 2,130 2,085 2,100 179,000
2005/07/08 2,085 2,135 2,065 2,130 163,000
2005/07/07 2,090 2,110 2,085 2,090 179,000
2005/07/06 2,125 2,135 2,095 2,095 114,000
2005/07/05 2,160 2,160 2,135 2,135 46,000
2005/07/04 2,185 2,185 2,170 2,175 48,000
2005/07/01 2,155 2,175 2,150 2,150 126,000
2005/06/30 2,150 2,150 2,100 2,135 116,000
2005/06/29 2,100 2,145 2,100 2,145 133,000
2005/06/28 2,045 2,105 2,045 2,105 119,000
2005/06/27 2,065 2,075 2,055 2,060 127,000
2005/06/24 2,140 2,140 2,075 2,090 171,000
2005/06/23 2,130 2,135 2,100 2,135 54,000
2005/06/22 2,110 2,125 2,100 2,125 86,000
2005/06/21 2,095 2,115 2,080 2,105 57,000
2005/06/20 2,110 2,110 2,070 2,095 122,000
2005/06/17 2,110 2,115 2,100 2,105 65,000
2005/06/16 2,150 2,150 2,120 2,135 114,000
2005/06/15 2,140 2,150 2,130 2,150 186,000
2005/06/14 2,095 2,130 2,095 2,130 96,000
2005/06/13 2,140 2,140 2,120 2,125 92,000
2005/06/10 2,130 2,140 2,115 2,140 259,000
2005/06/09 2,055 2,110 2,055 2,100 348,000
2005/06/08 2,000 2,060 2,000 2,050 295,000
2005/06/07 2,010 2,010 1,988 1,995 111,000
2005/06/06 2,010 2,020 2,010 2,010 66,000
2005/06/03 2,025 2,060 2,000 2,005 113,000
2005/06/02 2,035 2,050 2,000 2,030 165,000
2005/06/01 2,040 2,060 2,030 2,055 83,000
2005/05/31 2,095 2,095 2,065 2,075 82,000
2005/05/30 2,025 2,090 2,025 2,055 71,000
2005/05/27 2,025 2,040 2,020 2,035 46,000
2005/05/26 2,025 2,045 2,025 2,035 50,000
2005/05/25 2,090 2,090 2,030 2,040 61,000
2005/05/24 2,075 2,080 2,060 2,060 82,000
2005/05/23 2,060 2,075 2,055 2,070 100,000
2005/05/20 2,050 2,075 2,050 2,075 140,000
2005/05/19 2,040 2,050 2,020 2,035 73,000
2005/05/18 2,080 2,080 2,030 2,030 53,000
2005/05/17 2,080 2,120 2,045 2,045 133,000
2005/05/16 2,110 2,150 2,110 2,125 40,000
2005/05/13 2,170 2,170 2,125 2,150 64,000
2005/05/12 2,185 2,205 2,165 2,170 59,000
2005/05/11 2,190 2,200 2,160 2,195 48,000
2005/05/10 2,175 2,220 2,160 2,190 80,000
2005/05/09 2,215 2,230 2,190 2,210 68,000
2005/05/06 2,215 2,220 2,190 2,215 53,000
2005/05/02 2,215 2,220 2,180 2,200 83,000
2005/04/28 2,205 2,210 2,160 2,200 87,000
2005/04/27 2,160 2,215 2,155 2,210 102,000
2005/04/26 2,190 2,190 2,125 2,135 69,000
2005/04/25 2,140 2,180 2,125 2,160 61,000
2005/04/22 2,115 2,140 2,115 2,135 90,000
2005/04/21 2,095 2,130 2,085 2,115 92,000
2005/04/20 2,140 2,140 2,110 2,135 67,000
2005/04/19 2,120 2,120 2,080 2,105 65,000
2005/04/18 2,160 2,160 2,075 2,080 100,000
2005/04/15 2,200 2,200 2,145 2,145 77,000
2005/04/14 2,195 2,195 2,160 2,180 98,000
2005/04/13 2,165 2,220 2,160 2,200 137,000
2005/04/12 2,180 2,180 2,155 2,165 63,000
2005/04/11 2,185 2,185 2,165 2,175 95,000
2005/04/08 2,200 2,200 2,160 2,185 159,000
2005/04/07 2,205 2,205 2,190 2,205 155,000
2005/04/06 2,230 2,230 2,220 2,220 63,000
2005/04/05 2,220 2,230 2,205 2,220 78,000
2005/04/04 2,220 2,240 2,210 2,220 111,000
2005/04/01 2,200 2,210 2,195 2,210 91,000
2005/03/31 2,225 2,230 2,190 2,230 178,000
2005/03/30 2,215 2,235 2,215 2,235 106,000
2005/03/29 2,220 2,220 2,185 2,210 177,000
2005/03/28 2,190 2,245 2,175 2,235 148,000
2005/03/25 2,195 2,215 2,185 2,210 162,000
2005/03/24 2,135 2,170 2,130 2,160 112,000
2005/03/23 2,135 2,140 2,100 2,130 121,000
2005/03/22 2,140 2,155 2,135 2,145 105,000
2005/03/18 2,105 2,110 2,100 2,110 42,000
2005/03/17 2,135 2,135 2,095 2,105 77,000
2005/03/16 2,135 2,140 2,120 2,135 100,000
2005/03/15 2,125 2,130 2,110 2,130 209,000
2005/03/14 2,110 2,130 2,100 2,120 241,000
2005/03/11 2,115 2,115 2,105 2,110 152,000
2005/03/10 2,110 2,120 2,095 2,095 92,000
2005/03/09 2,100 2,115 2,085 2,100 81,000
2005/03/08 2,080 2,130 2,060 2,115 470,000
2005/03/07 2,085 2,130 2,085 2,100 134,000
2005/03/04 2,095 2,110 2,090 2,090 116,000
2005/03/03 2,095 2,110 2,070 2,100 120,000
2005/03/02 2,080 2,095 2,080 2,090 74,000
2005/03/01 2,075 2,100 2,075 2,080 61,000
2005/02/28 2,075 2,090 2,070 2,075 55,000
2005/02/25 2,095 2,095 2,065 2,070 45,000
2005/02/24 2,050 2,090 2,050 2,080 71,000
2005/02/23 2,100 2,105 2,085 2,090 57,000
2005/02/22 2,110 2,110 2,090 2,105 66,000
2005/02/21 2,110 2,130 2,090 2,105 88,000
2005/02/18 2,050 2,095 2,050 2,090 17,000
2005/02/17 2,065 2,100 2,065 2,090 54,000
2005/02/16 2,080 2,100 2,080 2,090 45,000
2005/02/15 2,100 2,105 2,080 2,090 45,000
2005/02/14 2,075 2,100 2,060 2,095 81,000
2005/02/10 2,060 2,065 2,045 2,065 84,000
2005/02/09 2,055 2,075 2,055 2,060 58,000
2005/02/08 2,100 2,100 2,050 2,080 76,000
2005/02/07 2,090 2,115 2,085 2,100 147,000
2005/02/04 2,105 2,130 2,090 2,110 76,000
2005/02/03 2,125 2,140 2,120 2,130 59,000
2005/02/02 2,125 2,130 2,115 2,125 56,000
2005/02/01 2,105 2,115 2,100 2,115 88,000
2005/01/31 2,085 2,120 2,085 2,100 140,000
2005/01/28 2,075 2,075 2,055 2,070 60,000
2005/01/27 2,090 2,090 2,060 2,075 49,000
2005/01/26 2,055 2,075 2,050 2,075 67,000
2005/01/25 2,050 2,050 2,035 2,050 62,000
2005/01/24 2,045 2,055 2,025 2,050 87,000
2005/01/21 2,070 2,075 2,045 2,050 154,000
2005/01/20 2,015 2,060 2,010 2,045 214,000
2005/01/19 1,988 2,020 1,988 2,010 94,000
2005/01/18 1,999 2,000 1,980 1,981 172,000
2005/01/17 1,999 2,020 1,999 2,005 97,000
2005/01/14 2,010 2,010 1,978 1,989 204,000
2005/01/13 2,040 2,055 2,015 2,020 118,000
2005/01/12 2,095 2,100 2,045 2,045 111,000
2005/01/11 2,125 2,135 2,100 2,115 69,000
2005/01/07 2,115 2,140 2,105 2,130 106,000
2005/01/06 2,100 2,120 2,085 2,115 84,000
2005/01/05 2,175 2,175 2,100 2,110 89,000
2005/01/04 2,150 2,170 2,130 2,170 23,000

このページの先頭へ