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
1997/12/30 1,850 1,880 1,850 1,880 12,000
1997/12/29 1,810 1,850 1,810 1,820 18,000
1997/12/26 1,820 1,820 1,810 1,810 17,000
1997/12/25 1,840 1,840 1,800 1,840 31,000
1997/12/24 1,800 1,830 1,780 1,830 31,000
1997/12/22 1,800 1,830 1,780 1,800 72,000
1997/12/19 1,860 1,880 1,830 1,880 39,000
1997/12/18 1,900 1,910 1,860 1,860 22,000
1997/12/17 1,840 1,890 1,840 1,880 82,000
1997/12/16 1,850 1,890 1,850 1,850 54,000
1997/12/15 1,840 1,900 1,840 1,880 54,000
1997/12/12 1,850 1,850 1,830 1,850 92,000
1997/12/11 1,800 1,860 1,800 1,860 22,000
1997/12/10 1,810 1,820 1,790 1,810 85,000
1997/12/09 1,770 1,800 1,770 1,800 59,000
1997/12/08 1,750 1,780 1,750 1,770 33,000
1997/12/05 1,730 1,760 1,730 1,760 42,000
1997/12/04 1,740 1,780 1,730 1,740 30,000
1997/12/03 1,740 1,750 1,730 1,730 18,000
1997/12/02 1,780 1,780 1,720 1,720 95,000
1997/12/01 1,720 1,720 1,690 1,720 32,000
1997/11/28 1,710 1,720 1,710 1,710 69,000
1997/11/27 1,700 1,720 1,690 1,720 34,000
1997/11/26 1,710 1,720 1,670 1,670 33,000
1997/11/25 1,740 1,740 1,710 1,720 66,000
1997/11/21 1,750 1,760 1,740 1,740 131,000
1997/11/20 1,730 1,750 1,700 1,750 97,000
1997/11/19 1,750 1,770 1,720 1,740 255,000
1997/11/18 1,750 1,770 1,750 1,770 132,000
1997/11/17 1,730 1,750 1,730 1,750 77,000
1997/11/14 1,730 1,750 1,710 1,740 19,000
1997/11/13 1,790 1,790 1,700 1,750 54,000
1997/11/12 1,800 1,810 1,690 1,790 117,000
1997/11/11 1,710 1,740 1,690 1,740 144,000
1997/11/10 1,800 1,860 1,770 1,770 86,000
1997/11/07 1,900 1,900 1,780 1,780 70,000
1997/11/06 1,910 1,940 1,900 1,940 137,000
1997/11/05 1,930 1,940 1,920 1,930 46,000
1997/11/04 1,960 1,960 1,940 1,940 117,000
1997/10/31 1,960 1,960 1,950 1,960 50,000
1997/10/30 1,960 1,960 1,940 1,960 48,000
1997/10/29 1,980 1,990 1,960 1,960 106,000
1997/10/28 1,950 1,960 1,920 1,960 45,000
1997/10/27 2,030 2,050 2,030 2,030 19,000
1997/10/24 2,000 2,050 2,000 2,050 25,000
1997/10/23 2,000 2,020 2,000 2,020 42,000
1997/10/22 2,050 2,050 2,000 2,010 50,000
1997/10/21 1,970 2,050 1,970 2,050 63,000
1997/10/20 2,010 2,010 1,970 1,970 49,000
1997/10/17 1,930 1,950 1,920 1,950 26,000
1997/10/16 1,900 1,960 1,900 1,900 27,000
1997/10/15 1,850 1,930 1,850 1,900 202,000
1997/10/14 1,810 1,850 1,780 1,850 24,000
1997/10/13 1,720 1,760 1,720 1,760 86,000
1997/10/09 1,760 1,830 1,750 1,760 83,000
1997/10/08 1,700 1,760 1,700 1,760 49,000
1997/10/07 1,800 1,800 1,770 1,790 26,000
1997/10/06 1,950 1,950 1,830 1,860 43,000
1997/10/03 1,920 1,940 1,920 1,940 8,000
1997/10/02 1,960 1,960 1,920 1,950 29,000
1997/10/01 1,960 1,960 1,910 1,950 30,000
1997/09/30 1,980 1,980 1,930 1,960 65,000
1997/09/29 2,000 2,040 1,970 2,000 82,000
1997/09/26 2,050 2,060 2,040 2,040 85,000
1997/09/25 2,200 2,200 2,130 2,150 40,000
1997/09/24 2,260 2,260 2,250 2,260 20,000
1997/09/22 2,250 2,260 2,250 2,260 21,000
1997/09/19 2,260 2,270 2,250 2,260 36,000
1997/09/18 2,220 2,300 2,220 2,300 23,000
1997/09/17 2,310 2,330 2,260 2,260 31,000
1997/09/16 2,340 2,360 2,310 2,310 60,000
1997/09/12 2,340 2,360 2,320 2,340 94,000
1997/09/11 2,270 2,290 2,270 2,290 115,000
1997/09/10 2,280 2,290 2,250 2,250 27,000
1997/09/09 2,310 2,310 2,290 2,290 35,000
1997/09/08 2,310 2,330 2,300 2,310 41,000
1997/09/05 2,300 2,310 2,300 2,310 43,000
1997/09/04 2,290 2,320 2,290 2,310 34,000
1997/09/03 2,240 2,290 2,200 2,290 26,000
1997/09/02 2,260 2,320 2,250 2,320 34,000
1997/09/01 2,280 2,280 2,220 2,230 25,000
1997/08/29 2,320 2,320 2,200 2,200 77,000
1997/08/28 2,340 2,350 2,320 2,330 60,000
1997/08/27 2,360 2,380 2,360 2,360 68,000
1997/08/26 2,320 2,370 2,300 2,360 76,000
1997/08/25 2,300 2,340 2,300 2,340 54,000
1997/08/22 2,290 2,290 2,250 2,260 44,000
1997/08/21 2,230 2,260 2,230 2,250 38,000
1997/08/20 2,220 2,220 2,200 2,220 25,000
1997/08/19 2,230 2,240 2,200 2,200 60,000
1997/08/18 2,230 2,240 2,230 2,230 82,000
1997/08/15 2,220 2,240 2,200 2,230 125,000
1997/08/14 2,170 2,210 2,170 2,210 23,000
1997/08/13 2,190 2,190 2,150 2,170 74,000
1997/08/12 2,180 2,230 2,180 2,230 40,000
1997/08/11 2,100 2,170 2,100 2,170 43,000
1997/08/08 2,110 2,140 2,100 2,140 62,000
1997/08/07 2,210 2,210 2,120 2,130 145,000
1997/08/06 2,110 2,150 2,110 2,140 94,000
1997/08/05 2,100 2,140 2,080 2,100 95,000
1997/08/04 2,090 2,140 2,000 2,020 310,000
1997/08/01 2,160 2,170 2,130 2,130 65,000
1997/07/31 2,190 2,200 2,150 2,160 70,000
1997/07/30 2,260 2,270 2,230 2,240 163,000
1997/07/29 2,280 2,300 2,230 2,280 84,000
1997/07/28 2,290 2,350 2,270 2,320 50,000
1997/07/25 2,360 2,360 2,300 2,300 105,000
1997/07/24 2,350 2,380 2,320 2,380 44,000
1997/07/23 2,260 2,310 2,220 2,310 117,000
1997/07/22 2,210 2,220 2,190 2,190 142,000
1997/07/18 2,400 2,450 2,370 2,370 73,000
1997/07/17 2,550 2,550 2,350 2,400 97,000
1997/07/16 2,480 2,560 2,480 2,560 299,000
1997/07/15 2,210 2,210 2,100 2,200 122,000
1997/07/14 2,430 2,430 2,340 2,350 19,000
1997/07/11 2,440 2,440 2,420 2,430 23,000
1997/07/10 2,500 2,500 2,440 2,450 37,000
1997/07/09 2,540 2,540 2,470 2,480 36,000
1997/07/08 2,460 2,460 2,460 2,460 2,000
1997/07/07 2,440 2,480 2,440 2,460 124,000
1997/07/04 2,520 2,520 2,430 2,460 54,000
1997/07/03 2,520 2,540 2,510 2,530 27,000
1997/07/02 2,580 2,580 2,520 2,530 83,000
1997/07/01 2,560 2,560 2,500 2,530 20,000
1997/06/30 2,590 2,590 2,510 2,520 13,000
1997/06/27 2,590 2,610 2,580 2,610 29,000
1997/06/26 2,580 2,580 2,570 2,570 7,000
1997/06/25 2,580 2,590 2,540 2,560 125,000
1997/06/24 2,600 2,600 2,580 2,590 42,000
1997/06/23 2,570 2,580 2,570 2,570 14,000
1997/06/20 2,580 2,590 2,580 2,580 27,000
1997/06/19 2,600 2,600 2,570 2,580 55,000
1997/06/18 2,600 2,600 2,570 2,570 84,000
1997/06/17 2,640 2,640 2,600 2,600 49,000
1997/06/16 2,610 2,630 2,610 2,630 17,000
1997/06/13 2,640 2,670 2,610 2,610 56,000
1997/06/12 2,640 2,640 2,630 2,640 124,000
1997/06/11 2,630 2,650 2,620 2,640 42,000
1997/06/10 2,630 2,630 2,610 2,620 43,000
1997/06/09 2,620 2,630 2,600 2,630 37,000
1997/06/06 2,620 2,650 2,610 2,630 70,000
1997/06/05 2,640 2,650 2,630 2,630 112,000
1997/06/04 2,650 2,670 2,650 2,650 58,000
1997/06/03 2,690 2,710 2,650 2,660 90,000
1997/06/02 2,650 2,660 2,650 2,650 33,000
1997/05/30 2,660 2,660 2,650 2,650 32,000
1997/05/29 2,660 2,670 2,660 2,660 99,000
1997/05/28 2,660 2,670 2,650 2,670 76,000
1997/05/27 2,690 2,690 2,670 2,670 37,000
1997/05/26 2,650 2,690 2,650 2,690 84,000
1997/05/23 2,730 2,750 2,700 2,700 111,000
1997/05/22 2,630 2,730 2,630 2,720 209,000
1997/05/21 2,640 2,670 2,590 2,670 198,000
1997/05/20 2,600 2,650 2,580 2,620 84,000
1997/05/19 2,600 2,600 2,490 2,530 228,000
1997/05/16 2,640 2,650 2,600 2,600 113,000
1997/05/15 2,660 2,690 2,630 2,640 96,000
1997/05/14 2,580 2,700 2,580 2,700 125,000
1997/05/13 2,600 2,600 2,580 2,600 52,000
1997/05/12 2,510 2,600 2,510 2,600 118,000
1997/05/09 2,550 2,600 2,550 2,580 43,000
1997/05/08 2,510 2,600 2,510 2,540 58,000
1997/05/07 2,510 2,530 2,500 2,510 140,000
1997/05/06 2,560 2,560 2,520 2,540 161,000
1997/05/02 2,490 2,500 2,470 2,480 130,000
1997/05/01 2,450 2,500 2,440 2,450 46,000
1997/04/30 2,410 2,420 2,400 2,410 58,000
1997/04/28 2,380 2,400 2,380 2,380 16,000
1997/04/25 2,360 2,410 2,360 2,370 112,000
1997/04/24 2,370 2,380 2,360 2,360 70,000
1997/04/23 2,350 2,390 2,320 2,390 165,000
1997/04/22 2,330 2,330 2,300 2,320 87,000
1997/04/21 2,240 2,290 2,240 2,290 88,000
1997/04/18 2,190 2,230 2,190 2,230 79,000
1997/04/17 2,050 2,200 2,050 2,140 80,000
1997/04/16 2,100 2,150 2,050 2,050 206,000
1997/04/15 2,030 2,100 2,020 2,100 70,000
1997/04/14 2,030 2,040 2,020 2,030 34,000
1997/04/11 2,020 2,050 2,020 2,050 33,000
1997/04/10 2,050 2,050 2,010 2,020 52,000
1997/04/09 2,100 2,100 2,040 2,050 56,000
1997/04/08 2,050 2,100 2,030 2,100 63,000
1997/04/07 2,120 2,130 2,080 2,080 10,000
1997/04/04 2,080 2,130 2,080 2,130 11,000
1997/04/03 2,170 2,250 2,170 2,200 49,000
1997/04/02 2,210 2,210 2,190 2,200 29,000
1997/04/01 2,190 2,200 2,140 2,180 23,000
1997/03/31 2,190 2,200 2,140 2,190 118,000
1997/03/28 2,200 2,200 2,160 2,160 72,000
1997/03/27 2,250 2,250 2,190 2,190 62,000
1997/03/26 2,080 2,180 2,000 2,180 47,000
1997/03/25 2,210 2,210 2,060 2,060 69,000
1997/03/24 2,290 2,290 2,270 2,280 8,000
1997/03/21 2,270 2,270 2,250 2,270 18,000
1997/03/19 2,300 2,310 2,260 2,310 92,000
1997/03/18 2,290 2,300 2,280 2,300 20,000
1997/03/17 2,320 2,320 2,250 2,290 25,000
1997/03/14 2,320 2,320 2,270 2,320 191,000
1997/03/13 2,300 2,300 2,220 2,290 93,000
1997/03/12 2,320 2,320 2,260 2,260 9,000
1997/03/11 2,270 2,340 2,260 2,340 203,000
1997/03/10 2,330 2,330 2,320 2,330 18,000
1997/03/07 2,290 2,310 2,290 2,300 130,000
1997/03/06 2,370 2,380 2,290 2,290 120,000
1997/03/05 2,410 2,440 2,390 2,390 39,000
1997/03/04 2,440 2,450 2,410 2,450 43,000
1997/03/03 2,400 2,440 2,360 2,440 46,000
1997/02/28 2,420 2,450 2,380 2,410 37,000
1997/02/27 2,420 2,430 2,410 2,430 46,000
1997/02/26 2,390 2,430 2,390 2,430 66,000
1997/02/25 2,440 2,440 2,410 2,410 30,000
1997/02/24 2,450 2,470 2,410 2,450 33,000
1997/02/21 2,460 2,480 2,460 2,460 44,000
1997/02/20 2,440 2,480 2,430 2,460 61,000
1997/02/19 2,430 2,430 2,410 2,430 27,000
1997/02/18 2,440 2,440 2,410 2,430 16,000
1997/02/17 2,360 2,440 2,360 2,440 42,000
1997/02/14 2,370 2,390 2,350 2,390 90,000
1997/02/13 2,360 2,380 2,330 2,350 91,000
1997/02/12 2,300 2,360 2,300 2,360 14,000
1997/02/10 2,350 2,350 2,320 2,350 13,000
1997/02/07 2,350 2,360 2,350 2,350 77,000
1997/02/06 2,350 2,370 2,340 2,370 93,000
1997/02/05 2,360 2,360 2,280 2,280 27,000
1997/02/04 2,400 2,400 2,360 2,370 103,000
1997/02/03 2,360 2,370 2,360 2,370 15,000
1997/01/31 2,340 2,370 2,300 2,370 34,000
1997/01/30 2,360 2,370 2,300 2,340 18,000
1997/01/29 2,370 2,380 2,340 2,340 26,000
1997/01/28 2,380 2,380 2,350 2,380 66,000
1997/01/27 2,390 2,390 2,330 2,380 30,000
1997/01/24 2,440 2,440 2,420 2,430 65,000
1997/01/23 2,440 2,450 2,410 2,430 62,000
1997/01/22 2,430 2,450 2,400 2,440 36,000
1997/01/21 2,410 2,420 2,400 2,420 15,000
1997/01/20 2,440 2,440 2,400 2,440 50,000
1997/01/17 2,380 2,450 2,380 2,450 48,000
1997/01/16 2,310 2,380 2,300 2,380 39,000
1997/01/14 2,300 2,310 2,250 2,310 42,000
1997/01/13 2,240 2,350 2,210 2,350 34,000
1997/01/10 2,380 2,380 2,270 2,270 77,000
1997/01/09 2,380 2,390 2,360 2,380 27,000
1997/01/08 2,360 2,380 2,350 2,380 38,000
1997/01/07 2,460 2,460 2,310 2,350 81,000
1997/01/06 2,370 2,420 2,360 2,420 40,000

このページの先頭へ