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
2009/12/30 1,862 1,867 1,839 1,839 67,000
2009/12/29 1,871 1,871 1,837 1,854 79,000
2009/12/28 1,852 1,875 1,850 1,862 49,000
2009/12/25 1,896 1,899 1,843 1,848 117,000
2009/12/24 1,861 1,879 1,846 1,866 83,000
2009/12/22 1,875 1,875 1,842 1,848 114,000
2009/12/21 1,858 1,866 1,842 1,858 96,000
2009/12/18 1,841 1,870 1,824 1,840 102,000
2009/12/17 1,847 1,860 1,832 1,846 74,000
2009/12/16 1,839 1,854 1,803 1,829 248,000
2009/12/15 1,874 1,874 1,834 1,857 128,000
2009/12/14 1,910 1,910 1,861 1,874 76,000
2009/12/11 1,912 1,912 1,876 1,892 121,000
2009/12/10 1,876 1,916 1,876 1,885 129,000
2009/12/09 1,888 1,922 1,878 1,890 189,000
2009/12/08 1,907 1,932 1,876 1,887 278,000
2009/12/07 1,917 1,940 1,905 1,907 246,000
2009/12/04 1,955 1,962 1,939 1,946 95,000
2009/12/03 1,951 1,958 1,908 1,955 133,000
2009/12/02 1,966 1,966 1,921 1,949 242,000
2009/12/01 1,943 1,980 1,926 1,966 255,000
2009/11/30 1,857 1,923 1,856 1,922 423,000
2009/11/27 1,889 1,890 1,852 1,856 215,000
2009/11/26 1,835 1,900 1,806 1,892 348,000
2009/11/25 1,814 1,814 1,780 1,784 134,000
2009/11/24 1,809 1,819 1,768 1,784 167,000
2009/11/20 1,807 1,826 1,797 1,808 90,000
2009/11/19 1,811 1,828 1,798 1,807 194,000
2009/11/18 1,812 1,855 1,812 1,840 145,000
2009/11/17 1,811 1,873 1,791 1,811 468,000
2009/11/16 1,751 1,813 1,751 1,803 276,000
2009/11/13 1,779 1,779 1,718 1,756 391,000
2009/11/12 1,851 1,853 1,771 1,778 383,000
2009/11/11 1,920 1,920 1,875 1,881 209,000
2009/11/10 1,959 1,977 1,930 1,931 106,000
2009/11/09 2,000 2,000 1,971 1,978 81,000
2009/11/06 1,978 1,986 1,959 1,984 79,000
2009/11/05 2,030 2,030 1,968 1,976 97,000
2009/11/04 2,030 2,030 2,000 2,030 91,000
2009/11/02 2,020 2,055 2,015 2,045 121,000
2009/10/30 2,015 2,015 1,996 2,015 98,000
2009/10/29 2,045 2,045 2,000 2,010 162,000
2009/10/28 2,045 2,065 2,020 2,045 76,000
2009/10/27 2,065 2,065 2,005 2,045 126,000
2009/10/26 2,065 2,095 2,065 2,090 63,000
2009/10/23 2,105 2,105 2,070 2,085 142,000
2009/10/22 2,100 2,115 2,065 2,080 146,000
2009/10/21 2,105 2,125 2,105 2,115 212,000
2009/10/20 2,140 2,155 2,120 2,120 192,000
2009/10/19 2,145 2,175 2,130 2,175 101,000
2009/10/16 2,125 2,145 2,120 2,135 98,000
2009/10/15 2,100 2,140 2,075 2,120 153,000
2009/10/14 2,110 2,125 2,105 2,115 122,000
2009/10/13 2,130 2,135 2,115 2,120 97,000
2009/10/09 2,145 2,145 2,110 2,130 266,000
2009/10/08 2,210 2,215 2,170 2,185 118,000
2009/10/07 2,280 2,290 2,225 2,240 240,000
2009/10/06 2,255 2,285 2,255 2,275 96,000
2009/10/05 2,295 2,305 2,285 2,285 51,000
2009/10/02 2,325 2,325 2,285 2,290 60,000
2009/10/01 2,315 2,325 2,280 2,325 119,000
2009/09/30 2,290 2,330 2,290 2,300 112,000
2009/09/29 2,315 2,335 2,295 2,320 75,000
2009/09/28 2,345 2,370 2,320 2,340 75,000
2009/09/25 2,355 2,355 2,290 2,340 183,000
2009/09/24 2,360 2,390 2,325 2,375 197,000
2009/09/18 2,280 2,385 2,280 2,355 479,000
2009/09/17 2,240 2,280 2,240 2,270 219,000
2009/09/16 2,205 2,245 2,205 2,240 161,000
2009/09/15 2,220 2,270 2,195 2,200 219,000
2009/09/14 2,215 2,215 2,185 2,205 97,000
2009/09/11 2,200 2,215 2,185 2,215 156,000
2009/09/10 2,220 2,225 2,190 2,220 75,000
2009/09/09 2,190 2,225 2,180 2,225 77,000
2009/09/08 2,205 2,220 2,170 2,205 163,000
2009/09/07 2,200 2,210 2,190 2,195 70,000
2009/09/04 2,175 2,195 2,175 2,180 75,000
2009/09/03 2,185 2,205 2,170 2,180 100,000
2009/09/02 2,195 2,205 2,160 2,205 184,000
2009/09/01 2,190 2,240 2,190 2,235 104,000
2009/08/31 2,240 2,255 2,190 2,215 101,000
2009/08/28 2,215 2,235 2,200 2,215 83,000
2009/08/27 2,230 2,235 2,190 2,200 82,000
2009/08/26 2,230 2,255 2,225 2,250 76,000
2009/08/25 2,240 2,250 2,220 2,240 116,000
2009/08/24 2,225 2,265 2,225 2,245 79,000
2009/08/21 2,245 2,245 2,180 2,200 164,000
2009/08/20 2,255 2,275 2,250 2,275 90,000
2009/08/19 2,270 2,270 2,240 2,265 53,000
2009/08/18 2,230 2,270 2,230 2,270 115,000
2009/08/17 2,280 2,325 2,275 2,285 193,000
2009/08/14 2,300 2,325 2,280 2,315 94,000
2009/08/13 2,295 2,300 2,285 2,295 40,000
2009/08/12 2,260 2,315 2,260 2,295 96,000
2009/08/11 2,300 2,300 2,270 2,290 103,000
2009/08/10 2,270 2,280 2,255 2,270 72,000
2009/08/07 2,245 2,275 2,240 2,270 142,000
2009/08/06 2,245 2,290 2,245 2,285 174,000
2009/08/05 2,220 2,255 2,220 2,245 136,000
2009/08/04 2,210 2,270 2,190 2,260 235,000
2009/08/03 2,220 2,220 2,190 2,210 86,000
2009/07/31 2,215 2,230 2,195 2,215 73,000
2009/07/30 2,235 2,245 2,210 2,225 80,000
2009/07/29 2,215 2,240 2,215 2,230 45,000
2009/07/28 2,240 2,250 2,235 2,240 69,000
2009/07/27 2,220 2,230 2,205 2,215 70,000
2009/07/24 2,245 2,260 2,200 2,215 120,000
2009/07/23 2,215 2,250 2,205 2,205 147,000
2009/07/22 2,250 2,265 2,245 2,255 49,000
2009/07/21 2,190 2,235 2,190 2,230 115,000
2009/07/17 2,180 2,205 2,150 2,190 89,000
2009/07/16 2,180 2,240 2,160 2,160 136,000
2009/07/15 2,195 2,200 2,170 2,180 185,000
2009/07/14 2,300 2,310 2,210 2,220 119,000
2009/07/13 2,315 2,320 2,270 2,275 89,000
2009/07/10 2,280 2,300 2,260 2,290 123,000
2009/07/09 2,325 2,325 2,250 2,265 171,000
2009/07/08 2,305 2,345 2,295 2,340 220,000
2009/07/07 2,195 2,310 2,185 2,265 307,000
2009/07/06 2,145 2,225 2,090 2,200 487,000
2009/07/03 2,300 2,320 2,270 2,305 79,000
2009/07/02 2,370 2,370 2,320 2,325 103,000
2009/07/01 2,360 2,375 2,350 2,365 163,000
2009/06/30 2,305 2,345 2,305 2,345 100,000
2009/06/29 2,310 2,315 2,280 2,285 43,000
2009/06/26 2,300 2,305 2,260 2,295 80,000
2009/06/25 2,290 2,310 2,260 2,270 95,000
2009/06/24 2,290 2,320 2,275 2,285 135,000
2009/06/23 2,280 2,300 2,270 2,275 145,000
2009/06/22 2,255 2,315 2,250 2,280 134,000
2009/06/19 2,250 2,285 2,240 2,280 89,000
2009/06/18 2,270 2,295 2,240 2,260 106,000
2009/06/17 2,215 2,270 2,215 2,260 109,000
2009/06/16 2,220 2,255 2,195 2,210 190,000
2009/06/15 2,200 2,200 2,170 2,190 147,000
2009/06/12 2,220 2,235 2,185 2,185 191,000
2009/06/11 2,280 2,290 2,230 2,235 119,000
2009/06/10 2,235 2,285 2,235 2,270 115,000
2009/06/09 2,165 2,205 2,150 2,200 123,000
2009/06/08 2,190 2,200 2,175 2,175 144,000
2009/06/05 2,175 2,205 2,150 2,170 160,000
2009/06/04 2,130 2,170 2,120 2,135 186,000
2009/06/03 2,160 2,180 2,125 2,140 192,000
2009/06/02 2,180 2,180 2,145 2,155 180,000
2009/06/01 2,205 2,230 2,185 2,195 85,000
2009/05/29 2,265 2,345 2,170 2,175 343,000
2009/05/28 2,220 2,220 2,185 2,215 94,000
2009/05/27 2,175 2,200 2,170 2,195 131,000
2009/05/26 2,160 2,185 2,160 2,180 99,000
2009/05/25 2,120 2,170 2,120 2,155 108,000
2009/05/22 2,090 2,125 2,090 2,125 100,000
2009/05/21 2,055 2,130 2,040 2,130 222,000
2009/05/20 2,030 2,070 2,030 2,050 121,000
2009/05/19 2,030 2,050 2,020 2,025 80,000
2009/05/18 2,060 2,060 2,030 2,040 96,000
2009/05/15 2,060 2,065 2,025 2,030 183,000
2009/05/14 2,040 2,100 2,025 2,065 178,000
2009/05/13 1,998 2,045 1,991 2,025 252,000
2009/05/12 1,923 1,969 1,922 1,938 181,000
2009/05/11 1,907 1,931 1,886 1,929 159,000
2009/05/08 1,869 1,894 1,869 1,894 83,000
2009/05/07 1,869 1,890 1,860 1,888 161,000
2009/05/01 1,901 1,901 1,856 1,882 126,000
2009/04/30 1,864 1,906 1,850 1,901 158,000
2009/04/28 1,880 1,911 1,851 1,852 199,000
2009/04/27 1,912 1,942 1,895 1,909 135,000
2009/04/24 1,941 1,942 1,915 1,922 141,000
2009/04/23 1,875 1,949 1,874 1,941 192,000
2009/04/22 1,887 1,887 1,858 1,861 194,000
2009/04/21 1,931 1,931 1,890 1,904 113,000
2009/04/20 1,930 1,942 1,916 1,930 160,000
2009/04/17 1,959 1,986 1,919 1,936 116,000
2009/04/16 1,977 2,000 1,972 1,988 148,000
2009/04/15 1,938 1,962 1,917 1,950 157,000
2009/04/14 1,941 1,941 1,882 1,908 130,000
2009/04/13 1,933 1,939 1,905 1,911 70,000
2009/04/10 1,975 1,978 1,911 1,937 141,000
2009/04/09 2,000 2,020 1,965 1,975 130,000
2009/04/08 1,961 1,991 1,930 1,986 188,000
2009/04/07 1,895 1,989 1,870 1,961 313,000
2009/04/06 1,924 1,925 1,856 1,870 206,000
2009/04/03 1,962 1,970 1,900 1,925 178,000
2009/04/02 1,970 1,970 1,941 1,955 119,000
2009/04/01 1,973 1,973 1,913 1,931 136,000
2009/03/31 1,982 2,015 1,915 1,923 328,000
2009/03/30 2,065 2,080 2,015 2,020 118,000
2009/03/27 2,065 2,075 2,045 2,065 81,000
2009/03/26 2,120 2,120 2,015 2,080 126,000
2009/03/25 2,010 2,095 1,970 2,095 273,000
2009/03/24 2,015 2,015 1,905 1,949 322,000
2009/03/23 1,964 1,981 1,937 1,981 140,000
2009/03/19 2,000 2,030 1,924 1,944 176,000
2009/03/18 1,972 1,979 1,952 1,961 116,000
2009/03/17 2,000 2,010 1,967 1,975 184,000
2009/03/16 2,025 2,045 2,000 2,005 85,000
2009/03/13 1,965 2,010 1,950 1,980 297,000
2009/03/12 1,961 1,995 1,961 1,972 210,000
2009/03/11 1,910 1,952 1,880 1,931 259,000
2009/03/10 1,960 1,960 1,853 1,855 314,000
2009/03/09 2,010 2,030 1,965 1,968 268,000
2009/03/06 2,050 2,070 2,020 2,020 162,000
2009/03/05 2,025 2,050 1,961 2,050 236,000
2009/03/04 2,065 2,080 2,050 2,065 198,000
2009/03/03 2,060 2,115 2,060 2,105 148,000
2009/03/02 2,090 2,150 2,065 2,130 130,000
2009/02/27 2,085 2,160 2,060 2,130 156,000
2009/02/26 2,095 2,145 2,090 2,100 104,000
2009/02/25 2,215 2,215 2,075 2,110 234,000
2009/02/24 2,240 2,240 2,160 2,175 107,000
2009/02/23 2,210 2,255 2,205 2,240 113,000
2009/02/20 2,215 2,260 2,185 2,205 276,000
2009/02/19 2,170 2,220 2,150 2,175 279,000
2009/02/18 2,155 2,180 2,130 2,140 224,000
2009/02/17 2,195 2,205 2,160 2,185 126,000
2009/02/16 2,180 2,215 2,145 2,165 136,000
2009/02/13 2,230 2,230 2,140 2,155 139,000
2009/02/12 2,095 2,130 2,065 2,110 126,000
2009/02/10 2,020 2,115 2,005 2,095 260,000
2009/02/09 2,165 2,175 2,010 2,020 289,000
2009/02/06 2,155 2,215 2,130 2,155 250,000
2009/02/05 2,285 2,285 2,105 2,115 308,000
2009/02/04 2,280 2,310 2,250 2,285 180,000
2009/02/03 2,340 2,380 2,290 2,295 287,000
2009/02/02 2,350 2,350 2,270 2,310 240,000
2009/01/30 2,340 2,340 2,305 2,330 104,000
2009/01/29 2,335 2,340 2,300 2,330 164,000
2009/01/28 2,350 2,350 2,315 2,330 96,000
2009/01/27 2,360 2,365 2,335 2,355 275,000
2009/01/26 2,340 2,365 2,320 2,325 152,000
2009/01/23 2,400 2,400 2,320 2,335 144,000
2009/01/22 2,345 2,375 2,330 2,360 236,000
2009/01/21 2,330 2,375 2,320 2,355 168,000
2009/01/20 2,310 2,340 2,310 2,320 73,000
2009/01/19 2,375 2,380 2,315 2,335 86,000
2009/01/16 2,405 2,425 2,365 2,370 149,000
2009/01/15 2,350 2,385 2,315 2,365 132,000
2009/01/14 2,385 2,390 2,350 2,360 164,000
2009/01/13 2,370 2,405 2,355 2,400 195,000
2009/01/09 2,555 2,555 2,435 2,445 256,000
2009/01/08 2,570 2,590 2,545 2,560 107,000
2009/01/07 2,585 2,595 2,520 2,530 252,000
2009/01/06 2,765 2,765 2,570 2,575 217,000
2009/01/05 2,780 2,820 2,765 2,775 68,000

このページの先頭へ