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
1995/12/29 3,150 3,150 3,120 3,120 63,000
1995/12/28 3,100 3,120 3,090 3,110 59,000
1995/12/27 3,090 3,100 3,070 3,090 71,000
1995/12/26 3,000 3,050 3,000 3,010 81,000
1995/12/25 2,980 2,990 2,940 2,990 60,000
1995/12/22 2,980 2,980 2,950 2,980 34,000
1995/12/21 2,950 2,990 2,950 2,990 17,000
1995/12/20 3,000 3,020 2,970 2,970 40,000
1995/12/19 3,000 3,000 2,950 2,960 64,000
1995/12/18 3,060 3,060 3,000 3,000 123,000
1995/12/15 3,000 3,070 3,000 3,060 124,000
1995/12/14 2,910 2,980 2,910 2,980 54,000
1995/12/13 2,880 3,010 2,860 2,940 176,000
1995/12/12 2,830 2,900 2,830 2,890 162,000
1995/12/11 2,780 2,840 2,780 2,820 38,000
1995/12/08 2,710 2,770 2,710 2,760 66,000
1995/12/07 2,750 2,770 2,700 2,700 75,000
1995/12/06 2,760 2,760 2,750 2,750 22,000
1995/12/05 2,770 2,780 2,750 2,770 50,000
1995/12/04 2,820 2,820 2,730 2,750 48,000
1995/12/01 2,800 2,800 2,750 2,780 44,000
1995/11/30 2,790 2,790 2,760 2,790 31,000
1995/11/29 2,800 2,810 2,750 2,750 23,000
1995/11/28 2,850 2,850 2,800 2,800 13,000
1995/11/27 2,900 2,900 2,840 2,840 26,000
1995/11/24 2,910 2,910 2,910 2,910 12,000
1995/11/22 2,890 2,910 2,840 2,910 50,000
1995/11/21 2,880 2,900 2,880 2,890 26,000
1995/11/20 2,890 2,900 2,870 2,880 39,000
1995/11/17 2,840 2,870 2,840 2,850 26,000
1995/11/16 2,750 2,800 2,750 2,800 10,000
1995/11/15 2,770 2,780 2,730 2,750 75,000
1995/11/14 2,790 2,830 2,770 2,770 67,000
1995/11/13 2,740 2,800 2,740 2,770 23,000
1995/11/10 2,760 2,760 2,720 2,720 34,000
1995/11/09 2,810 2,810 2,770 2,800 68,000
1995/11/08 2,820 2,820 2,800 2,810 32,000
1995/11/07 2,850 2,860 2,800 2,820 33,000
1995/11/06 2,920 2,930 2,910 2,920 36,000
1995/11/02 2,940 2,950 2,930 2,950 56,000
1995/11/01 2,930 2,930 2,860 2,870 11,000
1995/10/31 2,850 2,960 2,850 2,960 16,000
1995/10/30 2,780 2,810 2,780 2,810 19,000
1995/10/27 2,820 2,820 2,770 2,770 94,000
1995/10/26 2,850 2,850 2,810 2,840 75,000
1995/10/25 2,910 2,930 2,850 2,850 64,000
1995/10/24 2,950 2,960 2,920 2,950 54,000
1995/10/23 2,960 2,980 2,950 2,950 29,000
1995/10/20 2,950 2,980 2,950 2,980 24,000
1995/10/19 2,900 2,960 2,850 2,850 86,000
1995/10/18 2,980 2,980 2,930 2,950 29,000
1995/10/17 2,940 3,000 2,900 3,000 67,000
1995/10/16 2,950 2,950 2,910 2,920 15,000
1995/10/13 3,000 3,000 2,980 3,000 27,000
1995/10/12 3,020 3,020 3,000 3,000 27,000
1995/10/11 3,000 3,040 3,000 3,030 64,000
1995/10/09 3,010 3,010 2,980 2,990 72,000
1995/10/06 2,980 2,990 2,970 2,980 121,000
1995/10/05 2,930 3,010 2,930 2,980 82,000
1995/10/04 2,840 2,930 2,840 2,900 88,000
1995/10/03 2,830 2,870 2,830 2,870 80,000
1995/10/02 2,850 2,850 2,820 2,840 54,000
1995/09/29 2,900 2,900 2,840 2,840 118,000
1995/09/28 2,940 2,950 2,900 2,900 40,000
1995/09/27 2,830 2,900 2,830 2,900 38,000
1995/09/26 2,800 2,810 2,800 2,810 5,000
1995/09/25 2,820 2,830 2,790 2,790 45,000
1995/09/22 2,810 2,820 2,800 2,810 28,000
1995/09/21 2,840 2,840 2,800 2,820 17,000
1995/09/20 2,900 2,900 2,870 2,870 34,000
1995/09/19 2,920 2,920 2,900 2,900 32,000
1995/09/18 2,920 2,950 2,900 2,920 44,000
1995/09/14 2,900 2,920 2,870 2,900 96,000
1995/09/13 2,970 2,970 2,880 2,900 25,000
1995/09/12 3,050 3,050 2,950 3,000 42,000
1995/09/11 2,990 3,000 2,960 3,000 31,000
1995/09/08 2,930 2,950 2,910 2,950 103,000
1995/09/07 2,900 2,920 2,900 2,910 65,000
1995/09/06 2,950 2,950 2,900 2,900 20,000
1995/09/05 2,950 2,970 2,950 2,950 38,000
1995/09/04 3,060 3,060 3,000 3,000 59,000
1995/09/01 3,090 3,100 3,000 3,020 55,000
1995/08/31 3,080 3,140 3,080 3,130 62,000
1995/08/30 3,050 3,060 3,000 3,060 41,000
1995/08/29 3,000 3,030 2,990 3,030 60,000
1995/08/28 3,020 3,030 3,000 3,000 26,000
1995/08/25 3,070 3,070 2,990 3,020 103,000
1995/08/24 2,920 3,050 2,910 3,040 116,000
1995/08/23 2,880 2,930 2,880 2,920 28,000
1995/08/22 2,920 2,940 2,900 2,910 135,000
1995/08/21 2,950 2,950 2,900 2,910 32,000
1995/08/18 2,930 2,930 2,900 2,910 49,000
1995/08/17 2,960 2,960 2,910 2,910 36,000
1995/08/16 3,060 3,070 2,960 2,960 79,000
1995/08/15 2,810 3,040 2,810 3,000 75,000
1995/08/14 2,760 2,800 2,760 2,800 36,000
1995/08/11 2,750 2,770 2,740 2,770 45,000
1995/08/10 2,770 2,770 2,740 2,740 11,000
1995/08/09 2,750 2,750 2,750 2,750 11,000
1995/08/08 2,770 2,770 2,740 2,770 17,000
1995/08/07 2,740 2,740 2,730 2,730 14,000
1995/08/04 2,790 2,800 2,700 2,700 22,000
1995/08/03 2,790 2,840 2,790 2,790 24,000
1995/08/02 2,780 2,790 2,760 2,790 27,000
1995/08/01 2,780 2,800 2,750 2,780 11,000
1995/07/31 2,760 2,810 2,760 2,780 54,000
1995/07/28 2,660 2,730 2,660 2,720 49,000
1995/07/27 2,720 2,720 2,660 2,660 69,000
1995/07/26 2,770 2,770 2,720 2,720 17,000
1995/07/25 2,810 2,810 2,770 2,770 8,000
1995/07/24 2,770 2,780 2,730 2,780 14,000
1995/07/21 2,780 2,780 2,730 2,730 16,000
1995/07/20 2,870 2,870 2,780 2,780 14,000
1995/07/19 2,850 2,890 2,800 2,880 25,000
1995/07/18 2,940 2,940 2,800 2,840 16,000
1995/07/17 2,900 2,910 2,900 2,910 4,000
1995/07/14 2,830 2,860 2,830 2,860 12,000
1995/07/13 2,850 2,890 2,850 2,850 25,000
1995/07/12 2,890 2,890 2,850 2,850 14,000
1995/07/11 2,830 2,880 2,700 2,880 18,000
1995/07/10 2,940 2,960 2,880 2,880 27,000
1995/07/07 2,750 2,960 2,750 2,900 74,000
1995/07/06 2,670 2,700 2,670 2,670 16,000
1995/07/05 2,580 2,650 2,580 2,650 13,000
1995/07/04 2,600 2,640 2,600 2,630 221,000
1995/07/03 2,690 2,690 2,600 2,600 31,000
1995/06/30 2,680 2,690 2,680 2,690 13,000
1995/06/29 2,670 2,680 2,650 2,680 42,000
1995/06/28 2,690 2,700 2,650 2,660 52,000
1995/06/27 2,730 2,740 2,710 2,710 44,000
1995/06/26 2,740 2,790 2,740 2,790 28,000
1995/06/23 2,720 2,740 2,720 2,740 58,000
1995/06/22 2,740 2,740 2,710 2,710 70,000
1995/06/21 2,720 2,760 2,720 2,720 37,000
1995/06/20 2,770 2,770 2,730 2,740 14,000
1995/06/19 2,750 2,750 2,740 2,740 32,000
1995/06/16 2,770 2,820 2,740 2,740 62,000
1995/06/15 2,700 2,750 2,700 2,730 24,000
1995/06/14 2,680 2,720 2,680 2,720 10,000
1995/06/13 2,650 2,680 2,650 2,680 19,000
1995/06/12 2,660 2,740 2,660 2,700 22,000
1995/06/09 2,670 2,710 2,650 2,700 39,000
1995/06/08 2,680 2,730 2,680 2,710 9,000
1995/06/07 2,750 2,750 2,700 2,700 15,000
1995/06/06 2,760 2,760 2,760 2,760 4,000
1995/06/05 2,790 2,790 2,770 2,780 60,000
1995/06/02 2,770 2,800 2,770 2,800 73,000
1995/06/01 2,750 2,760 2,720 2,750 32,000
1995/05/31 2,650 2,710 2,650 2,710 24,000
1995/05/30 2,740 2,750 2,720 2,720 38,000
1995/05/29 2,740 2,740 2,660 2,740 43,000
1995/05/26 2,700 2,710 2,660 2,700 53,000
1995/05/25 2,800 2,800 2,750 2,750 78,000
1995/05/24 2,810 2,850 2,810 2,840 33,000
1995/05/23 2,900 2,910 2,810 2,900 72,000
1995/05/22 3,050 3,050 2,960 2,960 462,000
1995/05/19 2,950 3,000 2,950 3,000 24,000
1995/05/18 2,960 3,020 2,960 3,020 31,000
1995/05/17 3,040 3,040 2,960 2,960 30,000
1995/05/16 3,010 3,040 3,000 3,040 25,000
1995/05/15 3,060 3,080 3,060 3,080 13,000
1995/05/12 3,150 3,160 3,100 3,110 26,000
1995/05/11 3,150 3,150 3,100 3,100 16,000
1995/05/10 3,260 3,260 3,230 3,230 33,000
1995/05/09 3,280 3,300 3,250 3,250 25,000
1995/05/08 3,330 3,330 3,240 3,270 15,000
1995/05/02 3,320 3,330 3,280 3,330 36,000
1995/05/01 3,280 3,280 3,280 3,280 2,000
1995/04/28 3,280 3,330 3,280 3,320 25,000
1995/04/27 3,300 3,310 3,280 3,280 37,000
1995/04/26 3,300 3,300 3,280 3,300 39,000
1995/04/25 3,290 3,300 3,280 3,300 37,000
1995/04/24 3,290 3,360 3,290 3,340 39,000
1995/04/21 3,260 3,330 3,260 3,330 33,000
1995/04/20 3,300 3,310 3,290 3,310 61,000
1995/04/19 3,310 3,320 3,310 3,310 29,000
1995/04/18 3,390 3,390 3,300 3,300 12,000
1995/04/17 3,290 3,290 3,290 3,290 20,000
1995/04/14 3,330 3,330 3,270 3,270 6,000
1995/04/13 3,350 3,350 3,330 3,330 8,000
1995/04/12 3,280 3,320 3,280 3,300 24,000
1995/04/11 3,280 3,300 3,260 3,260 4,000
1995/04/10 3,310 3,320 3,250 3,250 23,000
1995/04/07 3,320 3,320 3,310 3,310 6,000
1995/04/06 3,320 3,370 3,320 3,350 16,000
1995/04/05 3,350 3,350 3,310 3,320 19,000
1995/04/04 3,360 3,360 3,310 3,350 44,000
1995/04/03 3,400 3,400 3,340 3,350 6,000
1995/03/31 3,520 3,520 3,460 3,460 24,000
1995/03/30 3,390 3,500 3,360 3,450 40,000
1995/03/29 3,500 3,500 3,400 3,400 21,000
1995/03/28 3,510 3,510 3,500 3,510 9,000
1995/03/28 1 -> 1.10 分割
1995/03/27 3,750 3,850 3,720 3,840 53,000
1995/03/24 3,770 3,800 3,730 3,800 64,000
1995/03/23 3,800 3,800 3,750 3,800 749,000
1995/03/22 3,890 3,910 3,800 3,800 44,000
1995/03/20 3,890 3,890 3,850 3,860 728,000
1995/03/17 3,880 3,910 3,860 3,870 23,000
1995/03/16 3,900 3,930 3,860 3,860 15,000
1995/03/15 3,820 3,940 3,800 3,930 60,000
1995/03/14 3,950 3,950 3,830 3,830 36,000
1995/03/13 3,950 3,970 3,900 3,970 12,000
1995/03/10 3,980 4,000 3,950 4,000 64,000
1995/03/09 3,840 3,980 3,840 3,980 27,000
1995/03/08 3,850 3,860 3,830 3,860 46,000
1995/03/07 3,880 3,900 3,860 3,860 24,000
1995/03/06 3,890 3,940 3,890 3,900 22,000
1995/03/03 3,900 3,900 3,850 3,900 133,000
1995/03/02 4,010 4,010 3,940 3,940 60,000
1995/03/01 3,750 3,950 3,750 3,920 81,000
1995/02/28 3,660 3,750 3,660 3,750 24,000
1995/02/27 3,800 3,800 3,650 3,650 3,000
1995/02/24 3,850 3,850 3,800 3,800 23,000
1995/02/23 3,900 3,900 3,850 3,850 12,000
1995/02/22 3,900 3,900 3,850 3,900 42,000
1995/02/21 3,810 3,830 3,810 3,830 7,000
1995/02/20 3,900 3,900 3,790 3,790 27,000
1995/02/17 3,880 3,910 3,880 3,900 35,000
1995/02/16 3,950 3,950 3,900 3,940 25,000
1995/02/15 3,990 3,990 3,990 3,990 1,000
1995/02/14 4,010 4,010 3,990 3,990 5,000
1995/02/13 4,010 4,010 4,010 4,010 2,000
1995/02/10 3,990 4,010 3,990 4,010 63,000
1995/02/09 4,040 4,040 4,010 4,010 254,000
1995/02/08 4,080 4,080 4,010 4,030 62,000
1995/02/07 4,050 4,090 4,030 4,090 258,000
1995/02/06 4,010 4,050 4,010 4,050 28,000
1995/02/03 3,950 4,010 3,950 4,010 15,000
1995/02/02 3,950 4,000 3,950 4,000 22,000
1995/02/01 3,920 3,950 3,860 3,950 217,000
1995/01/31 3,880 3,900 3,860 3,860 18,000
1995/01/30 3,900 3,930 3,860 3,860 240,000
1995/01/27 3,910 3,910 3,900 3,900 7,000
1995/01/26 3,950 3,950 3,900 3,950 12,000
1995/01/25 3,960 4,000 3,950 3,950 219,000
1995/01/24 3,980 4,000 3,960 3,960 45,000
1995/01/23 3,990 3,990 3,960 3,960 220,000
1995/01/20 4,050 4,060 4,050 4,050 26,000
1995/01/19 4,110 4,110 4,050 4,050 11,000
1995/01/18 4,140 4,140 4,140 4,140 2,000
1995/01/17 4,150 4,150 4,100 4,100 9,000
1995/01/13 4,170 4,180 4,100 4,100 21,000
1995/01/12 4,150 4,170 4,100 4,170 13,000
1995/01/11 4,100 4,150 4,100 4,150 15,000
1995/01/10 4,150 4,150 4,150 4,150 6,000
1995/01/09 4,130 4,160 4,130 4,160 2,000
1995/01/06 4,070 4,140 4,070 4,100 50,000
1995/01/05 4,240 4,240 4,120 4,120 33,000
1995/01/04 4,170 4,200 4,170 4,200 5,000

このページの先頭へ