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
2000/12/29 2,240 2,260 2,240 2,260 7,000
2000/12/28 2,300 2,300 2,270 2,280 50,000
2000/12/27 2,200 2,300 2,200 2,235 59,000
2000/12/26 2,235 2,240 2,210 2,210 36,000
2000/12/25 2,205 2,260 2,205 2,235 44,000
2000/12/22 2,285 2,295 2,210 2,265 58,000
2000/12/21 2,350 2,360 2,285 2,285 315,000
2000/12/20 2,350 2,360 2,335 2,360 115,000
2000/12/19 2,350 2,365 2,340 2,355 280,000
2000/12/18 2,395 2,395 2,355 2,355 69,000
2000/12/15 2,365 2,365 2,335 2,355 85,000
2000/12/14 2,300 2,355 2,300 2,350 141,000
2000/12/13 2,300 2,300 2,220 2,280 32,000
2000/12/12 2,215 2,240 2,195 2,240 53,000
2000/12/11 2,225 2,225 2,185 2,190 24,000
2000/12/08 2,150 2,195 2,150 2,180 41,000
2000/12/07 2,200 2,225 2,200 2,225 9,000
2000/12/06 2,175 2,280 2,175 2,250 51,000
2000/12/05 2,200 2,205 2,170 2,170 52,000
2000/12/04 2,325 2,325 2,255 2,255 37,000
2000/12/01 2,380 2,380 2,300 2,300 87,000
2000/11/30 2,320 2,340 2,320 2,340 91,000
2000/11/29 2,260 2,290 2,260 2,280 17,000
2000/11/28 2,280 2,285 2,220 2,220 43,000
2000/11/27 2,340 2,340 2,315 2,335 35,000
2000/11/24 2,405 2,405 2,350 2,390 211,000
2000/11/22 2,250 2,340 2,245 2,285 168,000
2000/11/21 2,250 2,255 2,180 2,205 118,000
2000/11/20 2,180 2,250 2,180 2,200 139,000
2000/11/17 2,180 2,190 2,175 2,190 27,000
2000/11/16 2,100 2,170 2,100 2,170 51,000
2000/11/15 2,110 2,155 2,110 2,150 40,000
2000/11/14 2,190 2,190 2,150 2,155 19,000
2000/11/13 2,100 2,115 2,100 2,110 18,000
2000/11/10 2,095 2,110 2,095 2,105 25,000
2000/11/09 2,100 2,125 2,100 2,100 11,000
2000/11/08 2,100 2,125 2,100 2,125 8,000
2000/11/07 2,135 2,145 2,125 2,125 9,000
2000/11/06 2,135 2,200 2,135 2,200 65,000
2000/11/02 2,145 2,200 2,100 2,200 115,000
2000/11/01 2,025 2,130 2,025 2,130 54,000
2000/10/31 1,959 1,999 1,959 1,999 25,000
2000/10/30 1,910 1,952 1,901 1,901 47,000
2000/10/27 1,971 1,972 1,949 1,970 7,000
2000/10/26 1,850 1,971 1,850 1,971 38,000
2000/10/25 2,035 2,035 1,996 2,010 27,000
2000/10/24 2,055 2,055 2,015 2,025 22,000
2000/10/23 1,911 2,050 1,911 2,015 56,000
2000/10/20 1,985 1,986 1,946 1,961 15,000
2000/10/19 1,974 1,992 1,964 1,986 27,000
2000/10/18 1,960 1,960 1,951 1,954 56,000
2000/10/17 1,975 1,975 1,940 1,940 10,000
2000/10/16 1,980 1,980 1,950 1,957 17,000
2000/10/13 2,040 2,040 1,922 1,950 17,000
2000/10/12 2,050 2,050 1,991 1,998 22,000
2000/10/11 2,040 2,040 2,020 2,030 12,000
2000/10/10 1,930 2,025 1,930 2,025 21,000
2000/10/06 1,950 2,055 1,950 2,055 33,000
2000/10/05 1,993 1,993 1,980 1,990 17,000
2000/10/04 2,095 2,095 1,990 1,990 17,000
2000/10/03 2,075 2,075 2,050 2,055 23,000
2000/10/02 2,050 2,090 2,005 2,090 36,000
2000/09/29 1,953 2,070 1,953 2,070 33,000
2000/09/28 1,961 1,975 1,951 1,951 81,000
2000/09/27 1,980 2,020 1,979 2,020 51,000
2000/09/26 2,010 2,020 1,976 1,980 44,000
2000/09/25 2,100 2,100 2,010 2,010 49,000
2000/09/22 1,950 1,990 1,950 1,960 72,000
2000/09/21 1,990 2,050 1,982 2,020 103,000
2000/09/20 2,040 2,090 2,000 2,075 55,000
2000/09/19 2,025 2,045 1,991 2,045 32,000
2000/09/18 2,040 2,065 2,040 2,040 24,000
2000/09/14 1,992 2,005 1,992 2,005 62,000
2000/09/13 1,951 2,000 1,951 1,990 50,000
2000/09/12 2,000 2,000 1,987 1,999 37,000
2000/09/11 1,999 2,000 1,964 1,983 38,000
2000/09/08 1,954 2,000 1,954 2,000 31,000
2000/09/07 1,951 1,974 1,951 1,974 18,000
2000/09/06 2,020 2,020 1,970 1,999 22,000
2000/09/05 1,941 1,995 1,930 1,995 68,000
2000/09/04 1,840 1,963 1,830 1,941 301,000
2000/09/01 2,100 2,105 2,020 2,080 33,000
2000/08/31 2,100 2,110 2,095 2,100 15,000
2000/08/30 2,100 2,110 2,100 2,105 36,000
2000/08/29 2,110 2,130 2,110 2,115 63,000
2000/08/28 2,175 2,175 2,125 2,150 27,000
2000/08/25 2,200 2,200 2,180 2,195 38,000
2000/08/24 2,155 2,230 2,155 2,200 80,000
2000/08/23 2,240 2,240 2,215 2,235 48,000
2000/08/22 2,200 2,280 2,200 2,280 74,000
2000/08/21 2,210 2,210 2,195 2,195 48,000
2000/08/18 2,230 2,230 2,205 2,215 65,000
2000/08/17 2,250 2,250 2,215 2,240 51,000
2000/08/16 2,250 2,295 2,250 2,275 45,000
2000/08/15 2,335 2,335 2,285 2,295 14,000
2000/08/14 2,335 2,340 2,335 2,340 44,000
2000/08/11 2,275 2,300 2,250 2,300 62,000
2000/08/10 2,350 2,375 2,310 2,335 138,000
2000/08/09 2,300 2,350 2,280 2,340 110,000
2000/08/08 2,270 2,320 2,255 2,320 177,000
2000/08/07 2,115 2,280 2,115 2,270 82,000
2000/08/04 2,175 2,215 2,170 2,195 57,000
2000/08/03 2,140 2,230 2,125 2,230 101,000
2000/08/02 2,140 2,140 2,060 2,090 94,000
2000/08/01 2,150 2,180 2,140 2,175 53,000
2000/07/31 2,155 2,180 2,150 2,175 39,000
2000/07/28 2,200 2,200 2,165 2,200 62,000
2000/07/27 2,155 2,270 2,155 2,250 173,000
2000/07/26 2,150 2,160 2,135 2,155 33,000
2000/07/25 2,170 2,170 2,115 2,120 192,000
2000/07/24 2,200 2,200 2,135 2,155 80,000
2000/07/21 2,195 2,195 2,155 2,165 48,000
2000/07/19 2,105 2,180 2,105 2,155 45,000
2000/07/18 2,250 2,250 2,100 2,105 104,000
2000/07/17 2,250 2,275 2,230 2,275 99,000
2000/07/14 2,250 2,250 2,145 2,190 67,000
2000/07/13 2,280 2,300 2,250 2,275 111,000
2000/07/12 2,300 2,340 2,210 2,265 356,000
2000/07/11 2,050 2,280 2,035 2,280 239,000
2000/07/10 1,950 2,025 1,950 2,025 25,000
2000/07/07 2,030 2,050 2,030 2,030 62,000
2000/07/06 2,000 2,045 1,991 2,030 68,000
2000/07/05 2,000 2,010 2,000 2,000 60,000
2000/07/04 2,050 2,050 2,015 2,020 49,000
2000/07/03 2,050 2,050 2,020 2,030 70,000
2000/06/30 2,005 2,050 1,990 2,050 75,000
2000/06/29 1,945 2,010 1,945 2,000 236,000
2000/06/28 1,950 1,955 1,920 1,946 149,000
2000/06/27 1,855 1,950 1,855 1,950 41,000
2000/06/26 1,949 1,950 1,880 1,900 95,000
2000/06/23 1,950 1,962 1,935 1,948 112,000
2000/06/22 1,920 1,929 1,910 1,910 75,000
2000/06/21 1,900 1,930 1,900 1,905 66,000
2000/06/20 1,900 1,901 1,894 1,895 90,000
2000/06/19 1,890 1,895 1,880 1,895 84,000
2000/06/16 1,850 1,901 1,841 1,900 129,000
2000/06/15 1,833 1,850 1,830 1,849 83,000
2000/06/14 1,840 1,850 1,815 1,833 111,000
2000/06/13 1,822 1,840 1,810 1,839 65,000
2000/06/12 1,800 1,830 1,778 1,822 63,000
2000/06/09 1,769 1,790 1,760 1,774 45,000
2000/06/08 1,830 1,830 1,790 1,829 22,000
2000/06/07 1,770 1,830 1,770 1,829 28,000
2000/06/06 1,754 1,760 1,750 1,760 41,000
2000/06/05 1,750 1,759 1,735 1,755 50,000
2000/06/02 1,750 1,751 1,735 1,735 63,000
2000/06/01 1,749 1,753 1,732 1,732 40,000
2000/05/31 1,730 1,750 1,730 1,745 29,000
2000/05/30 1,764 1,764 1,720 1,720 180,000
2000/05/29 1,759 1,770 1,759 1,764 61,000
2000/05/26 1,760 1,780 1,760 1,760 121,000
2000/05/25 1,840 1,845 1,815 1,839 83,000
2000/05/24 1,810 1,860 1,810 1,848 67,000
2000/05/23 1,850 1,870 1,800 1,870 94,000
2000/05/22 1,914 1,915 1,870 1,895 53,000
2000/05/19 1,890 1,915 1,850 1,915 49,000
2000/05/18 1,999 1,999 1,950 1,950 23,000
2000/05/17 1,990 2,020 1,980 2,005 134,000
2000/05/16 1,949 1,960 1,900 1,952 128,000
2000/05/15 1,900 1,950 1,900 1,950 50,000
2000/05/12 1,850 1,860 1,843 1,860 29,000
2000/05/11 1,843 1,845 1,814 1,824 13,000
2000/05/10 1,805 1,845 1,805 1,843 32,000
2000/05/09 1,801 1,830 1,785 1,830 29,000
2000/05/08 1,830 1,830 1,811 1,811 38,000
2000/05/02 1,808 1,815 1,806 1,806 66,000
2000/05/01 1,770 1,800 1,767 1,800 58,000
2000/04/28 1,770 1,779 1,760 1,771 67,000
2000/04/27 1,760 1,770 1,739 1,760 44,000
2000/04/26 1,767 1,768 1,750 1,767 26,000
2000/04/25 1,751 1,770 1,740 1,750 46,000
2000/04/24 1,740 1,750 1,740 1,742 25,000
2000/04/21 1,759 1,759 1,710 1,710 16,000
2000/04/20 1,766 1,767 1,700 1,760 38,000
2000/04/19 1,750 1,770 1,710 1,770 51,000
2000/04/18 1,652 1,770 1,640 1,640 92,000
2000/04/17 1,679 1,679 1,635 1,640 91,000
2000/04/14 1,726 1,770 1,710 1,770 47,000
2000/04/13 1,755 1,790 1,730 1,780 35,000
2000/04/12 1,791 1,791 1,720 1,770 34,000
2000/04/11 1,755 1,800 1,750 1,798 46,000
2000/04/10 1,712 1,760 1,712 1,755 19,000
2000/04/07 1,758 1,758 1,695 1,700 21,000
2000/04/06 1,700 1,730 1,671 1,698 42,000
2000/04/05 1,731 1,731 1,690 1,690 45,000
2000/04/04 1,800 1,800 1,731 1,731 37,000
2000/04/03 1,750 1,765 1,720 1,765 78,000
2000/03/31 1,830 1,850 1,798 1,842 98,000
2000/03/30 1,750 1,801 1,730 1,800 102,000
2000/03/29 1,696 1,726 1,696 1,718 56,000
2000/03/28 1,655 1,690 1,650 1,655 66,000
2000/03/27 1,600 1,690 1,600 1,671 75,000
2000/03/24 1,580 1,600 1,520 1,593 170,000
2000/03/23 1,551 1,580 1,551 1,562 42,000
2000/03/22 1,599 1,599 1,575 1,576 55,000
2000/03/21 1,575 1,577 1,570 1,575 62,000
2000/03/17 1,521 1,575 1,500 1,575 299,000
2000/03/16 1,554 1,600 1,527 1,548 161,000
2000/03/15 1,600 1,650 1,600 1,614 93,000
2000/03/14 1,510 1,629 1,510 1,604 258,000
2000/03/13 1,679 1,740 1,660 1,720 25,000
2000/03/10 1,625 1,700 1,625 1,679 129,000
2000/03/09 1,703 1,745 1,700 1,715 79,000
2000/03/08 1,700 1,730 1,700 1,705 52,000
2000/03/07 1,740 1,780 1,700 1,725 22,000
2000/03/06 1,780 1,780 1,755 1,763 20,000
2000/03/03 1,800 1,800 1,780 1,782 39,000
2000/03/02 1,779 1,801 1,711 1,750 91,000
2000/03/01 1,820 1,850 1,719 1,750 93,000
2000/02/29 1,820 1,856 1,804 1,850 66,000
2000/02/28 1,870 1,870 1,820 1,850 127,000
2000/02/25 1,930 1,930 1,871 1,871 39,000
2000/02/24 1,961 1,961 1,899 1,900 14,000
2000/02/23 1,929 1,959 1,850 1,881 35,000
2000/02/22 1,881 2,000 1,870 1,959 70,000
2000/02/21 1,860 1,861 1,802 1,821 56,000
2000/02/18 1,860 1,871 1,849 1,868 68,000
2000/02/17 1,830 1,871 1,803 1,850 37,000
2000/02/16 1,899 1,899 1,830 1,860 32,000
2000/02/15 1,928 1,929 1,840 1,870 70,000
2000/02/14 1,950 1,950 1,900 1,929 27,000
2000/02/10 1,998 1,999 1,980 1,999 42,000
2000/02/09 1,950 1,981 1,920 1,980 35,000
2000/02/08 1,960 2,000 1,949 1,950 46,000
2000/02/07 1,966 1,986 1,962 1,972 31,000
2000/02/04 1,990 2,000 1,985 1,985 59,000
2000/02/03 1,990 2,000 1,990 1,990 51,000
2000/02/02 1,992 2,010 1,990 1,990 81,000
2000/02/01 2,020 2,030 1,962 1,962 90,000
2000/01/31 2,030 2,100 2,010 2,085 40,000
2000/01/28 2,050 2,080 2,050 2,070 112,000
2000/01/27 2,030 2,030 1,950 1,995 97,000
2000/01/26 2,065 2,170 2,065 2,110 380,000
2000/01/25 1,951 2,080 1,904 2,025 202,000
2000/01/24 2,050 2,050 1,832 1,833 163,000
2000/01/21 2,080 2,080 1,966 2,050 179,000
2000/01/20 1,949 2,060 1,940 2,000 301,000
2000/01/19 1,800 1,900 1,780 1,880 258,000
2000/01/18 1,720 1,754 1,713 1,750 157,000
2000/01/17 1,620 1,621 1,530 1,600 173,000
2000/01/14 1,630 1,690 1,601 1,620 177,000
2000/01/13 1,575 1,620 1,570 1,600 41,000
2000/01/12 1,647 1,647 1,575 1,575 41,000
2000/01/11 1,643 1,647 1,615 1,628 58,000
2000/01/07 1,659 1,690 1,600 1,613 40,000
2000/01/06 1,550 1,690 1,549 1,660 89,000
2000/01/05 1,500 1,548 1,450 1,490 33,000
2000/01/04 1,480 1,530 1,470 1,470 33,000

このページの先頭へ