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
1999/12/30 1,480 1,480 1,480 1,480 8,000
1999/12/29 1,501 1,501 1,450 1,480 32,000
1999/12/28 1,580 1,586 1,481 1,481 27,000
1999/12/27 1,462 1,550 1,462 1,500 34,000
1999/12/24 1,510 1,510 1,400 1,401 73,000
1999/12/22 1,462 1,462 1,430 1,450 84,000
1999/12/21 1,460 1,464 1,451 1,462 72,000
1999/12/20 1,503 1,510 1,450 1,450 72,000
1999/12/17 1,510 1,515 1,454 1,467 78,000
1999/12/16 1,560 1,560 1,499 1,500 66,000
1999/12/15 1,608 1,608 1,550 1,595 87,000
1999/12/14 1,610 1,610 1,601 1,608 26,000
1999/12/13 1,640 1,640 1,610 1,610 27,000
1999/12/10 1,600 1,665 1,600 1,640 177,000
1999/12/09 1,680 1,680 1,620 1,620 50,000
1999/12/08 1,700 1,700 1,660 1,688 67,000
1999/12/07 1,770 1,770 1,700 1,710 47,000
1999/12/06 1,800 1,800 1,770 1,770 13,000
1999/12/03 1,770 1,801 1,770 1,801 36,000
1999/12/02 1,790 1,850 1,771 1,801 52,000
1999/12/01 1,780 1,780 1,700 1,700 76,000
1999/11/30 1,711 1,750 1,711 1,712 25,000
1999/11/29 1,701 1,750 1,700 1,710 31,000
1999/11/26 1,700 1,721 1,700 1,700 53,000
1999/11/25 1,830 1,830 1,750 1,750 43,000
1999/11/24 1,840 1,842 1,822 1,830 38,000
1999/11/22 1,900 1,900 1,894 1,894 12,000
1999/11/19 1,820 1,870 1,820 1,870 32,000
1999/11/18 1,864 1,905 1,860 1,860 39,000
1999/11/17 1,921 1,921 1,852 1,865 34,000
1999/11/16 1,938 1,938 1,920 1,920 7,000
1999/11/15 1,920 1,950 1,900 1,939 28,000
1999/11/12 1,910 1,910 1,820 1,908 33,000
1999/11/11 1,916 1,922 1,916 1,916 45,000
1999/11/10 1,999 1,999 1,949 1,949 17,000
1999/11/09 1,967 2,000 1,966 2,000 16,000
1999/11/08 1,970 2,000 1,968 1,997 66,000
1999/11/05 1,935 1,950 1,910 1,950 57,000
1999/11/04 1,970 2,010 1,961 2,005 19,000
1999/11/02 2,020 2,020 1,986 2,010 28,000
1999/11/01 2,020 2,020 2,000 2,015 110,000
1999/10/29 1,924 2,000 1,924 2,000 60,000
1999/10/28 1,980 1,980 1,921 1,925 44,000
1999/10/27 1,995 1,996 1,990 1,991 12,000
1999/10/26 2,000 2,000 1,971 1,997 10,000
1999/10/25 1,963 2,000 1,950 2,000 88,000
1999/10/22 1,950 1,990 1,950 1,963 32,000
1999/10/21 1,930 1,991 1,930 1,952 50,000
1999/10/20 2,010 2,010 1,985 2,000 58,000
1999/10/19 2,010 2,020 1,980 2,010 32,000
1999/10/18 2,060 2,060 2,010 2,010 37,000
1999/10/15 2,090 2,090 2,000 2,000 68,000
1999/10/14 2,060 2,100 2,050 2,050 50,000
1999/10/13 2,100 2,100 2,050 2,060 22,000
1999/10/12 2,145 2,145 2,105 2,105 20,000
1999/10/08 2,120 2,130 2,100 2,120 26,000
1999/10/07 2,160 2,160 2,060 2,120 70,000
1999/10/06 2,210 2,220 2,160 2,195 27,000
1999/10/05 2,215 2,265 2,215 2,225 25,000
1999/10/04 2,400 2,400 2,340 2,360 60,000
1999/10/01 2,350 2,370 2,340 2,360 114,000
1999/09/30 2,240 2,325 2,170 2,325 74,000
1999/09/29 2,210 2,210 2,160 2,160 94,000
1999/09/28 2,080 2,210 2,080 2,210 88,000
1999/09/27 2,090 2,120 2,080 2,080 36,000
1999/09/24 2,050 2,055 1,960 1,985 113,000
1999/09/22 2,115 2,115 2,080 2,080 36,000
1999/09/21 2,090 2,115 2,090 2,115 31,000
1999/09/20 2,230 2,230 2,110 2,185 68,000
1999/09/17 2,150 2,230 2,140 2,230 58,000
1999/09/16 2,100 2,125 2,100 2,110 81,000
1999/09/14 2,220 2,265 2,190 2,190 97,000
1999/09/13 2,295 2,295 2,210 2,215 110,000
1999/09/10 2,295 2,300 2,290 2,295 100,000
1999/09/09 2,290 2,340 2,280 2,315 93,000
1999/09/08 2,330 2,330 2,285 2,285 65,000
1999/09/07 2,280 2,300 2,275 2,300 75,000
1999/09/06 2,275 2,285 2,275 2,275 61,000
1999/09/03 2,350 2,360 2,250 2,275 102,000
1999/09/02 2,270 2,420 2,230 2,400 310,000
1999/09/01 2,150 2,180 2,050 2,150 147,000
1999/08/31 2,245 2,280 2,140 2,150 587,000
1999/08/30 2,175 2,250 2,100 2,245 341,000
1999/08/27 2,095 2,200 2,080 2,175 344,000
1999/08/26 2,000 2,010 1,980 1,980 173,000
1999/08/25 2,100 2,100 2,015 2,015 102,000
1999/08/24 2,080 2,095 2,080 2,090 99,000
1999/08/23 2,085 2,090 2,005 2,040 100,000
1999/08/20 2,050 2,100 2,000 2,090 255,000
1999/08/19 2,075 2,075 1,960 2,050 428,000
1999/08/18 2,170 2,185 2,080 2,140 260,000
1999/08/17 2,240 2,340 2,230 2,310 25,000
1999/08/16 2,260 2,300 2,255 2,260 10,000
1999/08/13 2,235 2,260 2,230 2,260 24,000
1999/08/12 2,240 2,240 2,170 2,235 41,000
1999/08/11 2,245 2,250 2,240 2,240 18,000
1999/08/10 2,260 2,260 2,250 2,250 7,000
1999/08/09 2,225 2,280 2,225 2,255 29,000
1999/08/06 2,250 2,300 2,240 2,300 26,000
1999/08/05 2,245 2,280 2,245 2,255 31,000
1999/08/04 2,270 2,270 2,240 2,245 39,000
1999/08/03 2,290 2,290 2,255 2,270 43,000
1999/08/02 2,220 2,290 2,220 2,270 20,000
1999/07/30 2,290 2,290 2,270 2,290 41,000
1999/07/29 2,275 2,275 2,240 2,275 11,000
1999/07/28 2,245 2,245 2,210 2,235 9,000
1999/07/27 2,245 2,250 2,240 2,250 10,000
1999/07/26 2,230 2,275 2,230 2,275 17,000
1999/07/23 2,280 2,280 2,210 2,275 26,000
1999/07/22 2,290 2,290 2,275 2,290 72,000
1999/07/21 2,295 2,300 2,285 2,295 56,000
1999/07/19 2,265 2,280 2,225 2,260 39,000
1999/07/16 2,300 2,300 2,220 2,245 50,000
1999/07/15 2,370 2,370 2,315 2,325 22,000
1999/07/14 2,380 2,380 2,360 2,370 44,000
1999/07/13 2,400 2,400 2,375 2,380 51,000
1999/07/12 2,405 2,410 2,400 2,400 41,000
1999/07/09 2,400 2,405 2,395 2,405 25,000
1999/07/08 2,455 2,455 2,425 2,440 11,000
1999/07/07 2,445 2,445 2,410 2,415 14,000
1999/07/06 2,450 2,480 2,445 2,445 28,000
1999/07/05 2,415 2,465 2,415 2,450 32,000
1999/07/02 2,485 2,485 2,410 2,410 23,000
1999/07/01 2,485 2,485 2,415 2,450 29,000
1999/06/30 2,445 2,445 2,380 2,405 64,000
1999/06/29 2,410 2,425 2,395 2,405 28,000
1999/06/28 2,430 2,430 2,400 2,430 31,000
1999/06/25 2,465 2,470 2,425 2,430 33,000
1999/06/24 2,445 2,490 2,445 2,470 78,000
1999/06/23 2,400 2,435 2,400 2,420 93,000
1999/06/22 2,405 2,415 2,380 2,410 80,000
1999/06/21 2,400 2,405 2,380 2,390 84,000
1999/06/18 2,400 2,435 2,385 2,390 120,000
1999/06/17 2,470 2,470 2,440 2,440 50,000
1999/06/16 2,490 2,490 2,470 2,480 17,000
1999/06/15 2,480 2,480 2,470 2,475 77,000
1999/06/14 2,480 2,480 2,470 2,475 22,000
1999/06/11 2,450 2,480 2,450 2,475 93,000
1999/06/10 2,475 2,490 2,470 2,490 64,000
1999/06/09 2,480 2,480 2,460 2,460 60,000
1999/06/08 2,470 2,485 2,470 2,480 25,000
1999/06/07 2,450 2,465 2,450 2,465 33,000
1999/06/04 2,380 2,420 2,380 2,415 82,000
1999/06/03 2,510 2,510 2,500 2,500 245,000
1999/06/02 2,590 2,590 2,515 2,515 21,000
1999/06/01 2,535 2,600 2,525 2,525 57,000
1999/05/31 2,510 2,535 2,510 2,535 14,000
1999/05/28 2,590 2,590 2,550 2,550 70,000
1999/05/27 2,595 2,615 2,590 2,615 43,000
1999/05/26 2,590 2,605 2,590 2,590 27,000
1999/05/25 2,635 2,635 2,590 2,595 38,000
1999/05/24 2,645 2,645 2,600 2,645 34,000
1999/05/21 2,550 2,565 2,550 2,565 124,000
1999/05/20 2,540 2,560 2,540 2,550 67,000
1999/05/19 2,500 2,540 2,495 2,540 27,000
1999/05/18 2,455 2,495 2,455 2,460 32,000
1999/05/17 2,420 2,460 2,400 2,400 52,000
1999/05/14 2,565 2,565 2,500 2,500 62,000
1999/05/13 2,600 2,600 2,560 2,565 29,000
1999/05/12 2,555 2,600 2,555 2,600 34,000
1999/05/11 2,580 2,580 2,555 2,555 22,000
1999/05/10 2,575 2,600 2,570 2,590 43,000
1999/05/07 2,575 2,575 2,555 2,575 38,000
1999/05/06 2,555 2,575 2,550 2,570 20,000
1999/04/30 2,550 2,590 2,545 2,545 24,000
1999/04/28 2,565 2,565 2,545 2,545 39,000
1999/04/27 2,550 2,565 2,545 2,545 57,000
1999/04/26 2,550 2,585 2,550 2,560 16,000
1999/04/23 2,580 2,580 2,540 2,545 47,000
1999/04/22 2,575 2,575 2,490 2,540 33,000
1999/04/21 2,500 2,500 2,490 2,495 20,000
1999/04/20 2,650 2,650 2,500 2,500 81,000
1999/04/19 2,460 2,685 2,460 2,485 61,000
1999/04/16 2,610 2,610 2,520 2,580 23,000
1999/04/15 2,515 2,560 2,470 2,490 92,000
1999/04/14 2,485 2,600 2,475 2,600 74,000
1999/04/13 2,635 2,635 2,470 2,470 30,000
1999/04/12 2,650 2,650 2,515 2,550 28,000
1999/04/09 2,725 2,820 2,660 2,660 58,000
1999/04/08 2,585 2,720 2,540 2,710 42,000
1999/04/07 2,540 2,600 2,520 2,590 31,000
1999/04/06 2,550 2,555 2,495 2,555 31,000
1999/04/05 2,485 2,550 2,485 2,550 54,000
1999/04/02 2,500 2,500 2,470 2,485 72,000
1999/04/01 2,415 2,460 2,390 2,460 64,000
1999/03/31 2,445 2,445 2,360 2,400 34,000
1999/03/30 2,465 2,480 2,400 2,405 31,000
1999/03/29 2,435 2,450 2,420 2,450 33,000
1999/03/26 2,445 2,445 2,400 2,435 72,000
1999/03/25 2,350 2,375 2,350 2,375 57,000
1999/03/24 2,390 2,390 2,350 2,350 98,000
1999/03/23 2,380 2,400 2,370 2,395 144,000
1999/03/19 2,370 2,380 2,355 2,370 142,000
1999/03/18 2,360 2,400 2,330 2,330 203,000
1999/03/17 2,260 2,270 2,230 2,245 237,000
1999/03/16 2,190 2,240 2,170 2,240 110,000
1999/03/15 2,160 2,190 2,150 2,190 96,000
1999/03/12 2,070 2,180 2,070 2,150 99,000
1999/03/11 2,045 2,060 2,020 2,060 38,000
1999/03/10 2,015 2,045 2,015 2,040 16,000
1999/03/09 2,050 2,060 2,005 2,045 24,000
1999/03/08 2,050 2,080 2,050 2,055 33,000
1999/03/05 2,015 2,050 2,015 2,050 58,000
1999/03/04 2,000 2,020 2,000 2,000 23,000
1999/03/03 2,005 2,035 2,005 2,035 11,000
1999/03/02 2,020 2,020 2,000 2,000 56,000
1999/03/01 2,055 2,055 2,010 2,010 53,000
1999/02/26 2,005 2,020 1,999 2,015 74,000
1999/02/25 2,020 2,020 1,983 1,983 74,000
1999/02/24 2,040 2,040 2,010 2,015 41,000
1999/02/23 2,070 2,070 2,020 2,020 21,000
1999/02/22 2,040 2,075 2,005 2,075 85,000
1999/02/19 2,015 2,020 2,000 2,000 82,000
1999/02/18 2,145 2,145 2,050 2,080 90,000
1999/02/17 2,070 2,120 2,065 2,085 46,000
1999/02/16 2,000 2,045 2,000 2,040 18,000
1999/02/15 2,000 2,020 2,000 2,000 24,000
1999/02/12 2,050 2,050 2,000 2,025 58,000
1999/02/10 2,060 2,060 2,055 2,060 61,000
1999/02/09 2,070 2,080 2,060 2,060 11,000
1999/02/08 2,070 2,110 2,070 2,100 19,000
1999/02/05 2,110 2,110 2,100 2,110 12,000
1999/02/04 2,130 2,155 2,115 2,115 41,000
1999/02/03 2,160 2,210 2,160 2,170 25,000
1999/02/02 2,210 2,220 2,205 2,220 73,000
1999/02/01 2,190 2,210 2,190 2,205 43,000
1999/01/29 2,185 2,190 2,150 2,190 16,000
1999/01/28 2,185 2,190 2,185 2,190 7,000
1999/01/27 2,135 2,195 2,095 2,190 15,000
1999/01/26 2,075 2,200 2,075 2,175 24,000
1999/01/25 2,170 2,170 2,155 2,155 14,000
1999/01/22 2,190 2,200 2,170 2,170 36,000
1999/01/21 2,160 2,200 2,160 2,200 25,000
1999/01/20 2,190 2,190 2,140 2,160 40,000
1999/01/19 2,095 2,200 2,080 2,195 69,000
1999/01/18 2,100 2,100 2,060 2,060 108,000
1999/01/14 2,190 2,190 2,140 2,150 34,000
1999/01/13 2,195 2,195 2,125 2,170 15,000
1999/01/12 2,240 2,240 2,140 2,235 70,000
1999/01/11 2,190 2,230 2,190 2,230 58,000
1999/01/08 2,100 2,170 2,090 2,170 96,000
1999/01/07 2,035 2,100 2,035 2,100 238,000
1999/01/06 2,000 2,010 2,000 2,010 34,000
1999/01/05 2,000 2,000 1,970 1,985 35,000
1999/01/04 1,995 1,995 1,970 1,970 5,000

このページの先頭へ