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
2016/12/30 2,884 2,916 2,869 2,913 93,700
2016/12/29 2,861 2,875 2,842 2,862 65,000
2016/12/28 2,852 2,867 2,846 2,860 74,000
2016/12/27 2,842 2,879 2,842 2,857 73,400
2016/12/26 2,860 2,865 2,849 2,851 51,300
2016/12/22 2,855 2,867 2,830 2,841 106,500
2016/12/21 2,840 2,885 2,836 2,860 150,200
2016/12/20 2,787 2,849 2,787 2,839 129,900
2016/12/19 2,810 2,838 2,796 2,837 67,200
2016/12/16 2,820 2,823 2,782 2,813 108,100
2016/12/15 2,774 2,824 2,765 2,801 109,000
2016/12/14 2,852 2,860 2,784 2,787 112,900
2016/12/13 2,779 2,843 2,779 2,840 142,700
2016/12/12 2,716 2,758 2,703 2,749 133,200
2016/12/09 2,673 2,715 2,662 2,707 164,900
2016/12/08 2,695 2,695 2,663 2,674 121,400
2016/12/07 2,717 2,719 2,686 2,693 158,800
2016/12/06 2,692 2,746 2,689 2,710 275,700
2016/12/05 2,669 2,679 2,656 2,672 172,800
2016/12/02 2,673 2,704 2,669 2,700 232,300
2016/12/01 2,683 2,697 2,655 2,682 216,200
2016/11/30 2,684 2,703 2,671 2,685 260,800
2016/11/29 2,631 2,662 2,627 2,657 159,700
2016/11/28 2,656 2,656 2,618 2,648 143,700
2016/11/25 2,662 2,672 2,645 2,672 127,500
2016/11/24 2,690 2,692 2,654 2,662 116,700
2016/11/22 2,695 2,700 2,674 2,686 126,600
2016/11/21 2,704 2,713 2,685 2,692 115,100
2016/11/18 2,730 2,732 2,681 2,695 143,200
2016/11/17 2,689 2,698 2,672 2,689 124,900
2016/11/16 2,710 2,720 2,677 2,701 151,400
2016/11/15 2,719 2,719 2,681 2,692 134,400
2016/11/14 2,721 2,743 2,698 2,701 122,500
2016/11/11 2,709 2,759 2,682 2,695 175,300
2016/11/10 2,672 2,698 2,657 2,693 171,500
2016/11/09 2,595 2,654 2,510 2,543 232,000
2016/11/08 2,690 2,693 2,608 2,663 81,900
2016/11/07 2,630 2,690 2,630 2,688 96,900
2016/11/04 2,672 2,672 2,604 2,652 95,200
2016/11/02 2,724 2,745 2,663 2,687 79,300
2016/11/01 2,746 2,800 2,728 2,774 107,800
2016/10/31 2,811 2,811 2,715 2,748 143,000
2016/10/28 2,782 2,860 2,780 2,851 172,200
2016/10/27 2,743 2,760 2,728 2,758 94,800
2016/10/26 2,720 2,775 2,720 2,771 83,400
2016/10/25 2,697 2,738 2,694 2,721 106,100
2016/10/24 2,691 2,737 2,691 2,729 85,700
2016/10/21 2,750 2,750 2,705 2,709 87,000
2016/10/20 2,728 2,740 2,712 2,739 84,500
2016/10/19 2,721 2,736 2,712 2,723 44,400
2016/10/18 2,695 2,747 2,695 2,724 103,700
2016/10/17 2,714 2,724 2,686 2,717 46,600
2016/10/14 2,737 2,747 2,706 2,722 73,000
2016/10/13 2,730 2,775 2,716 2,746 87,200
2016/10/12 2,728 2,783 2,703 2,768 164,700
2016/10/11 2,737 2,766 2,701 2,740 111,400
2016/10/07 2,713 2,727 2,681 2,720 98,700
2016/10/06 2,728 2,737 2,707 2,723 79,300
2016/10/05 2,707 2,713 2,674 2,704 117,100
2016/10/04 2,699 2,723 2,682 2,707 88,700
2016/10/03 2,700 2,713 2,685 2,699 130,800
2016/09/30 2,654 2,705 2,640 2,687 103,500
2016/09/29 2,740 2,746 2,703 2,721 80,700
2016/09/28 2,758 2,782 2,692 2,741 120,200
2016/09/27 2,670 2,736 2,646 2,735 93,500
2016/09/26 2,694 2,714 2,688 2,693 86,500
2016/09/23 2,686 2,695 2,654 2,684 102,200
2016/09/21 2,578 2,679 2,572 2,675 80,600
2016/09/20 2,569 2,610 2,565 2,579 105,000
2016/09/16 2,533 2,599 2,533 2,591 94,000
2016/09/15 2,537 2,537 2,485 2,507 133,400
2016/09/14 2,569 2,597 2,560 2,561 66,900
2016/09/13 2,568 2,596 2,568 2,577 80,800
2016/09/12 2,552 2,574 2,542 2,559 84,400
2016/09/09 2,573 2,609 2,560 2,588 156,900
2016/09/08 2,578 2,578 2,530 2,560 119,900
2016/09/07 2,506 2,568 2,486 2,564 121,100
2016/09/06 2,462 2,504 2,462 2,501 77,400
2016/09/05 2,520 2,520 2,451 2,457 175,800
2016/09/02 2,567 2,595 2,526 2,530 219,800
2016/09/01 2,483 2,625 2,475 2,617 259,800
2016/08/31 2,490 2,496 2,462 2,490 202,600
2016/08/30 2,496 2,496 2,479 2,490 126,300
2016/08/29 2,530 2,530 2,486 2,498 88,800
2016/08/26 2,511 2,511 2,466 2,471 97,500
2016/08/25 2,517 2,517 2,481 2,501 104,100
2016/08/24 2,515 2,529 2,502 2,526 106,700
2016/08/23 2,498 2,520 2,488 2,507 131,800
2016/08/22 2,434 2,459 2,434 2,448 55,000
2016/08/19 2,445 2,446 2,406 2,432 140,500
2016/08/18 2,453 2,471 2,439 2,443 99,400
2016/08/17 2,452 2,479 2,438 2,476 177,800
2016/08/16 2,554 2,558 2,470 2,482 113,500
2016/08/15 2,526 2,565 2,525 2,538 129,600
2016/08/12 2,529 2,529 2,507 2,526 90,000
2016/08/10 2,523 2,523 2,468 2,479 120,200
2016/08/09 2,492 2,526 2,492 2,524 125,300
2016/08/08 2,473 2,516 2,468 2,516 202,100
2016/08/05 2,414 2,456 2,412 2,445 137,600
2016/08/04 2,402 2,435 2,389 2,429 151,200
2016/08/03 2,379 2,408 2,359 2,386 193,000
2016/08/02 2,443 2,447 2,407 2,425 202,500
2016/08/01 2,418 2,488 2,383 2,467 204,100
2016/07/29 2,349 2,366 2,313 2,357 168,900
2016/07/28 2,367 2,388 2,336 2,349 160,200
2016/07/27 2,378 2,379 2,346 2,353 98,300
2016/07/26 2,390 2,390 2,344 2,346 139,200
2016/07/25 2,368 2,419 2,362 2,404 271,100
2016/07/22 2,317 2,345 2,309 2,345 118,300
2016/07/21 2,319 2,338 2,309 2,331 142,500
2016/07/20 2,291 2,304 2,276 2,297 165,300
2016/07/19 2,270 2,293 2,257 2,290 191,000
2016/07/15 2,224 2,260 2,211 2,244 189,000
2016/07/14 2,175 2,210 2,163 2,202 124,900
2016/07/13 2,196 2,217 2,166 2,189 182,100
2016/07/12 2,111 2,159 2,111 2,124 115,200
2016/07/11 2,036 2,106 2,024 2,087 130,300
2016/07/08 2,064 2,083 2,003 2,003 85,800
2016/07/07 2,035 2,067 2,023 2,058 134,000
2016/07/06 2,049 2,053 2,014 2,035 117,300
2016/07/05 2,061 2,088 2,047 2,082 162,700
2016/07/04 2,033 2,086 2,022 2,083 136,400
2016/07/01 2,062 2,075 2,040 2,057 94,700
2016/06/30 2,098 2,098 2,039 2,046 149,600
2016/06/29 2,064 2,072 2,035 2,066 57,200
2016/06/28 1,960 2,052 1,956 2,033 118,500
2016/06/27 1,975 2,017 1,966 2,003 155,000
2016/06/24 2,132 2,147 1,915 1,926 204,400
2016/06/23 2,102 2,130 2,099 2,114 90,700
2016/06/22 2,091 2,106 2,071 2,098 148,400
2016/06/21 2,080 2,103 2,047 2,098 236,400
2016/06/20 2,108 2,134 2,100 2,108 140,100
2016/06/17 2,125 2,158 2,083 2,083 156,800
2016/06/16 2,168 2,180 2,088 2,088 125,700
2016/06/15 2,163 2,193 2,160 2,182 123,500
2016/06/14 2,194 2,194 2,154 2,167 142,300
2016/06/13 2,250 2,250 2,208 2,208 113,700
2016/06/10 2,328 2,331 2,275 2,300 140,200
2016/06/09 2,332 2,344 2,311 2,325 62,500
2016/06/08 2,324 2,345 2,299 2,345 118,100
2016/06/07 2,292 2,317 2,290 2,313 151,400
2016/06/06 2,338 2,338 2,266 2,295 244,700
2016/06/03 2,335 2,361 2,335 2,352 159,400
2016/06/02 2,331 2,367 2,331 2,336 138,700
2016/06/01 2,352 2,363 2,323 2,353 215,600
2016/05/31 2,400 2,405 2,379 2,400 170,600
2016/05/30 2,445 2,445 2,300 2,395 253,100
2016/05/27 2,478 2,485 2,460 2,469 51,400
2016/05/26 2,478 2,500 2,453 2,478 47,300
2016/05/25 2,515 2,529 2,455 2,459 97,200
2016/05/24 2,482 2,488 2,467 2,478 63,700
2016/05/23 2,494 2,505 2,461 2,498 92,700
2016/05/20 2,455 2,505 2,455 2,499 69,900
2016/05/19 2,472 2,492 2,451 2,470 90,000
2016/05/18 2,428 2,475 2,413 2,455 170,200
2016/05/17 2,438 2,439 2,411 2,438 68,900
2016/05/16 2,444 2,450 2,399 2,400 103,400
2016/05/13 2,419 2,446 2,402 2,431 212,400
2016/05/12 2,499 2,515 2,366 2,402 274,800
2016/05/11 2,595 2,610 2,557 2,585 155,500
2016/05/10 2,462 2,589 2,462 2,577 181,000
2016/05/09 2,465 2,486 2,452 2,459 145,000
2016/05/06 2,463 2,502 2,448 2,465 110,200
2016/05/02 2,435 2,466 2,424 2,463 113,600
2016/04/28 2,650 2,684 2,551 2,553 169,100
2016/04/27 2,627 2,643 2,607 2,617 111,500
2016/04/26 2,616 2,630 2,571 2,610 195,200
2016/04/25 2,703 2,703 2,623 2,664 199,800
2016/04/22 2,702 2,706 2,650 2,696 138,100
2016/04/21 2,712 2,721 2,676 2,704 145,500
2016/04/20 2,694 2,723 2,655 2,672 139,800
2016/04/19 2,699 2,715 2,688 2,694 73,700
2016/04/18 2,621 2,655 2,602 2,642 71,200
2016/04/15 2,690 2,745 2,682 2,721 100,200
2016/04/14 2,675 2,740 2,649 2,740 99,900
2016/04/13 2,570 2,650 2,570 2,636 137,500
2016/04/12 2,532 2,580 2,510 2,536 94,100
2016/04/11 2,550 2,558 2,510 2,552 82,400
2016/04/08 2,502 2,601 2,467 2,575 149,800
2016/04/07 2,485 2,559 2,485 2,546 127,300
2016/04/06 2,477 2,504 2,449 2,485 164,600
2016/04/05 2,538 2,562 2,465 2,473 123,800
2016/04/04 2,509 2,567 2,488 2,531 118,000
2016/04/01 2,618 2,618 2,476 2,477 146,000
2016/03/31 2,672 2,694 2,585 2,594 112,200
2016/03/30 2,664 2,683 2,617 2,653 168,300
2016/03/29 2,671 2,715 2,656 2,664 116,600
2016/03/28 2,608 2,673 2,608 2,673 74,500
2016/03/25 2,629 2,632 2,577 2,607 114,400
2016/03/24 2,631 2,655 2,583 2,629 198,100
2016/03/23 2,638 2,718 2,628 2,643 177,000
2016/03/22 2,551 2,646 2,551 2,592 140,800
2016/03/18 2,564 2,582 2,485 2,551 176,000
2016/03/17 2,624 2,644 2,564 2,593 117,000
2016/03/16 2,650 2,669 2,616 2,623 74,100
2016/03/15 2,684 2,716 2,664 2,671 126,000
2016/03/14 2,690 2,708 2,650 2,664 82,400
2016/03/11 2,604 2,667 2,600 2,640 147,000
2016/03/10 2,634 2,663 2,611 2,639 63,000
2016/03/09 2,640 2,658 2,568 2,596 90,300
2016/03/08 2,685 2,696 2,607 2,640 111,900
2016/03/07 2,703 2,705 2,642 2,685 93,300
2016/03/04 2,739 2,761 2,688 2,729 91,600
2016/03/03 2,735 2,773 2,717 2,744 104,400
2016/03/02 2,686 2,742 2,662 2,734 100,900
2016/03/01 2,622 2,666 2,600 2,651 92,500
2016/02/29 2,699 2,704 2,627 2,632 83,400
2016/02/26 2,654 2,698 2,648 2,655 112,900
2016/02/25 2,624 2,659 2,606 2,647 103,900
2016/02/24 2,594 2,639 2,550 2,605 107,000
2016/02/23 2,661 2,679 2,602 2,624 84,200
2016/02/22 2,623 2,653 2,603 2,647 96,700
2016/02/19 2,666 2,698 2,622 2,656 100,900
2016/02/18 2,682 2,720 2,666 2,697 88,300
2016/02/17 2,663 2,684 2,587 2,627 140,400
2016/02/16 2,636 2,737 2,629 2,667 110,400
2016/02/15 2,612 2,708 2,594 2,686 134,000
2016/02/12 2,576 2,602 2,470 2,497 189,800
2016/02/10 2,742 2,756 2,630 2,670 188,300
2016/02/09 2,820 2,842 2,749 2,757 95,000
2016/02/08 2,814 2,954 2,814 2,936 129,900
2016/02/05 2,840 2,892 2,815 2,861 134,400
2016/02/04 2,960 2,969 2,885 2,904 164,900
2016/02/03 3,040 3,080 2,960 3,010 260,800
2016/02/02 3,005 3,130 2,967 3,095 343,700
2016/02/01 2,758 2,807 2,733 2,804 122,200
2016/01/29 2,769 2,770 2,655 2,727 204,100
2016/01/28 2,770 2,772 2,714 2,743 112,100
2016/01/27 2,745 2,781 2,720 2,770 116,500
2016/01/26 2,759 2,759 2,704 2,713 115,300
2016/01/25 2,804 2,820 2,766 2,796 90,500
2016/01/22 2,702 2,762 2,642 2,760 104,500
2016/01/21 2,681 2,728 2,624 2,624 103,900
2016/01/20 2,771 2,783 2,694 2,698 141,900
2016/01/19 2,802 2,842 2,739 2,769 97,200
2016/01/18 2,759 2,838 2,709 2,828 203,500
2016/01/15 2,833 2,856 2,770 2,790 92,600
2016/01/14 2,813 2,822 2,741 2,783 123,600
2016/01/13 2,843 2,890 2,836 2,871 124,900
2016/01/12 2,849 2,887 2,787 2,796 134,200
2016/01/08 2,921 2,953 2,868 2,888 116,300
2016/01/07 2,946 3,005 2,902 2,949 176,700
2016/01/06 2,925 2,975 2,882 2,928 105,800
2016/01/05 2,944 2,981 2,890 2,930 146,400
2016/01/04 3,005 3,055 2,945 2,951 110,500

このページの先頭へ