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
2007/12/28 2,295 2,300 2,280 2,290 42,000
2007/12/27 2,255 2,305 2,255 2,300 95,000
2007/12/26 2,270 2,295 2,270 2,285 58,000
2007/12/25 2,285 2,305 2,255 2,275 151,000
2007/12/21 2,255 2,255 2,225 2,255 225,000
2007/12/20 2,290 2,290 2,270 2,275 123,000
2007/12/19 2,280 2,315 2,280 2,280 145,000
2007/12/18 2,290 2,320 2,285 2,300 204,000
2007/12/17 2,285 2,305 2,270 2,280 165,000
2007/12/14 2,315 2,330 2,295 2,325 319,000
2007/12/13 2,290 2,335 2,290 2,310 287,000
2007/12/12 2,305 2,320 2,290 2,310 153,000
2007/12/11 2,320 2,320 2,305 2,305 179,000
2007/12/10 2,335 2,345 2,300 2,315 121,000
2007/12/07 2,365 2,365 2,315 2,315 195,000
2007/12/06 2,340 2,360 2,325 2,345 245,000
2007/12/05 2,280 2,315 2,265 2,310 258,000
2007/12/04 2,245 2,290 2,225 2,280 372,000
2007/12/03 2,340 2,370 2,235 2,245 320,000
2007/11/30 2,230 2,265 2,230 2,260 309,000
2007/11/29 2,285 2,300 2,250 2,270 231,000
2007/11/28 2,300 2,320 2,260 2,310 354,000
2007/11/27 2,180 2,310 2,175 2,305 348,000
2007/11/26 2,225 2,235 2,200 2,215 273,000
2007/11/22 2,215 2,235 2,175 2,215 353,000
2007/11/21 2,210 2,225 2,190 2,200 194,000
2007/11/20 2,215 2,240 2,200 2,230 214,000
2007/11/19 2,180 2,225 2,180 2,215 76,000
2007/11/16 2,205 2,225 2,180 2,215 208,000
2007/11/15 2,210 2,240 2,200 2,220 271,000
2007/11/14 2,195 2,205 2,175 2,185 218,000
2007/11/13 2,160 2,160 2,110 2,145 196,000
2007/11/12 2,110 2,165 2,105 2,125 144,000
2007/11/09 2,175 2,195 2,145 2,175 179,000
2007/11/08 2,175 2,180 2,135 2,175 223,000
2007/11/07 2,215 2,245 2,210 2,215 218,000
2007/11/06 2,185 2,220 2,185 2,210 195,000
2007/11/05 2,145 2,200 2,130 2,190 247,000
2007/11/02 2,160 2,180 2,120 2,145 209,000
2007/11/01 2,105 2,180 2,105 2,170 318,000
2007/10/31 2,025 2,115 1,988 2,105 391,000
2007/10/30 1,972 2,030 1,972 1,986 337,000
2007/10/29 1,953 1,970 1,939 1,945 103,000
2007/10/26 1,942 1,964 1,942 1,953 178,000
2007/10/25 1,972 1,972 1,938 1,941 216,000
2007/10/24 1,964 1,992 1,957 1,971 228,000
2007/10/23 1,948 1,971 1,939 1,963 359,000
2007/10/22 1,961 1,970 1,947 1,954 259,000
2007/10/19 2,035 2,035 1,976 1,993 416,000
2007/10/18 2,045 2,050 2,030 2,050 240,000
2007/10/17 2,040 2,050 2,040 2,045 169,000
2007/10/16 2,070 2,080 2,035 2,035 230,000
2007/10/15 2,085 2,085 2,060 2,080 105,000
2007/10/12 2,060 2,070 2,050 2,065 162,000
2007/10/11 2,095 2,095 2,050 2,075 402,000
2007/10/10 2,085 2,100 2,080 2,095 208,000
2007/10/09 2,070 2,085 2,070 2,080 138,000
2007/10/05 2,075 2,085 2,065 2,075 117,000
2007/10/04 2,060 2,075 2,050 2,055 165,000
2007/10/03 2,080 2,080 2,040 2,050 203,000
2007/10/02 2,090 2,095 2,055 2,075 240,000
2007/10/01 2,080 2,085 2,050 2,085 164,000
2007/09/28 2,090 2,095 2,025 2,080 367,000
2007/09/27 2,100 2,120 2,095 2,120 116,000
2007/09/26 2,085 2,150 2,085 2,125 151,000
2007/09/25 2,085 2,100 2,050 2,050 175,000
2007/09/21 2,145 2,160 2,080 2,095 437,000
2007/09/20 2,225 2,225 2,135 2,155 160,000
2007/09/19 2,155 2,165 2,120 2,120 287,000
2007/09/18 2,185 2,185 2,110 2,115 132,000
2007/09/14 2,150 2,165 2,140 2,145 178,000
2007/09/13 2,235 2,240 2,140 2,150 270,000
2007/09/12 2,165 2,225 2,150 2,155 206,000
2007/09/11 2,135 2,145 2,105 2,125 143,000
2007/09/10 2,105 2,150 2,105 2,130 111,000
2007/09/07 2,110 2,155 2,110 2,140 198,000
2007/09/06 2,125 2,130 2,100 2,105 76,000
2007/09/05 2,170 2,180 2,110 2,120 107,000
2007/09/04 2,195 2,195 2,160 2,170 124,000
2007/09/03 2,150 2,180 2,150 2,160 109,000
2007/08/31 2,185 2,185 2,130 2,150 192,000
2007/08/30 2,160 2,160 2,140 2,145 130,000
2007/08/29 2,160 2,165 2,135 2,160 101,000
2007/08/28 2,155 2,170 2,155 2,160 98,000
2007/08/27 2,165 2,175 2,155 2,155 106,000
2007/08/24 2,190 2,190 2,150 2,165 182,000
2007/08/23 2,185 2,205 2,165 2,165 138,000
2007/08/22 2,200 2,220 2,185 2,185 195,000
2007/08/21 2,205 2,215 2,160 2,210 420,000
2007/08/20 2,180 2,235 2,180 2,210 198,000
2007/08/17 2,185 2,240 2,155 2,170 286,000
2007/08/16 2,160 2,180 2,120 2,160 252,000
2007/08/15 2,185 2,185 2,130 2,155 305,000
2007/08/14 2,200 2,200 2,130 2,180 623,000
2007/08/13 2,260 2,275 2,210 2,215 263,000
2007/08/10 2,300 2,345 2,255 2,300 598,000
2007/08/09 2,250 2,610 2,250 2,270 1,031,000
2007/08/08 2,105 2,230 2,065 2,225 332,000
2007/08/07 2,090 2,100 2,070 2,100 110,000
2007/08/06 2,015 2,085 2,015 2,080 147,000
2007/08/03 2,065 2,065 2,010 2,015 194,000
2007/08/02 2,065 2,075 2,040 2,060 315,000
2007/08/01 2,125 2,125 2,060 2,060 178,000
2007/07/31 2,155 2,155 2,115 2,120 129,000
2007/07/30 2,120 2,165 2,120 2,150 107,000
2007/07/27 2,125 2,130 2,105 2,120 169,000
2007/07/26 2,165 2,165 2,125 2,130 36,000
2007/07/25 2,160 2,175 2,160 2,165 212,000
2007/07/24 2,125 2,160 2,125 2,145 131,000
2007/07/23 2,120 2,125 2,085 2,090 139,000
2007/07/20 2,130 2,135 2,125 2,125 66,000
2007/07/19 2,145 2,145 2,130 2,130 46,000
2007/07/18 2,120 2,130 2,105 2,120 141,000
2007/07/17 2,120 2,130 2,120 2,120 80,000
2007/07/13 2,165 2,170 2,140 2,140 88,000
2007/07/12 2,165 2,175 2,155 2,165 89,000
2007/07/11 2,180 2,185 2,160 2,160 88,000
2007/07/10 2,185 2,205 2,185 2,190 67,000
2007/07/09 2,175 2,195 2,175 2,180 88,000
2007/07/06 2,180 2,180 2,145 2,150 125,000
2007/07/05 2,165 2,180 2,165 2,180 138,000
2007/07/04 2,195 2,195 2,130 2,145 181,000
2007/07/03 2,210 2,210 2,190 2,195 212,000
2007/07/02 2,220 2,220 2,190 2,200 249,000
2007/06/29 2,130 2,170 2,120 2,170 286,000
2007/06/28 2,065 2,125 2,045 2,125 444,000
2007/06/27 2,070 2,085 2,055 2,060 128,000
2007/06/26 2,090 2,100 2,085 2,090 75,000
2007/06/25 2,095 2,120 2,090 2,090 218,000
2007/06/22 2,100 2,100 2,075 2,085 121,000
2007/06/21 2,115 2,125 2,100 2,115 198,000
2007/06/20 2,125 2,135 2,115 2,120 161,000
2007/06/19 2,125 2,150 2,125 2,145 143,000
2007/06/18 2,145 2,155 2,130 2,140 247,000
2007/06/15 2,145 2,155 2,115 2,135 312,000
2007/06/14 2,105 2,145 2,105 2,145 154,000
2007/06/13 2,120 2,140 2,065 2,105 279,000
2007/06/12 2,135 2,145 2,120 2,130 182,000
2007/06/11 2,170 2,175 2,120 2,130 176,000
2007/06/08 2,165 2,175 2,155 2,165 311,000
2007/06/07 2,150 2,185 2,125 2,165 325,000
2007/06/06 2,205 2,205 2,130 2,150 531,000
2007/06/05 2,170 2,235 2,170 2,200 470,000
2007/06/04 2,190 2,190 2,140 2,150 293,000
2007/06/01 2,210 2,235 2,155 2,160 449,000
2007/05/31 2,245 2,250 2,190 2,205 347,000
2007/05/30 2,310 2,325 2,265 2,285 421,000
2007/05/29 2,315 2,375 2,305 2,355 201,000
2007/05/28 2,305 2,365 2,305 2,355 180,000
2007/05/25 2,315 2,350 2,275 2,340 342,000
2007/05/24 2,390 2,390 2,345 2,350 245,000
2007/05/23 2,375 2,390 2,360 2,385 140,000
2007/05/22 2,355 2,380 2,325 2,370 231,000
2007/05/21 2,295 2,335 2,290 2,335 304,000
2007/05/18 2,380 2,380 2,325 2,335 373,000
2007/05/17 2,310 2,375 2,310 2,375 414,000
2007/05/16 2,300 2,310 2,280 2,305 133,000
2007/05/15 2,340 2,340 2,255 2,295 454,000
2007/05/14 2,180 2,215 2,180 2,195 257,000
2007/05/11 2,175 2,200 2,160 2,175 298,000
2007/05/10 2,230 2,245 2,195 2,205 206,000
2007/05/09 2,250 2,260 2,240 2,245 56,000
2007/05/08 2,290 2,290 2,260 2,265 53,000
2007/05/07 2,280 2,290 2,275 2,290 119,000
2007/05/02 2,300 2,300 2,270 2,275 61,000
2007/05/01 2,265 2,300 2,265 2,290 87,000
2007/04/27 2,270 2,315 2,265 2,285 167,000
2007/04/26 2,290 2,290 2,265 2,265 130,000
2007/04/25 2,270 2,275 2,255 2,260 79,000
2007/04/24 2,245 2,285 2,245 2,265 98,000
2007/04/23 2,300 2,310 2,265 2,275 132,000
2007/04/20 2,290 2,310 2,270 2,300 118,000
2007/04/19 2,295 2,295 2,265 2,285 225,000
2007/04/18 2,240 2,335 2,235 2,325 391,000
2007/04/17 2,235 2,235 2,200 2,210 166,000
2007/04/16 2,205 2,255 2,205 2,245 172,000
2007/04/13 2,200 2,220 2,190 2,200 196,000
2007/04/12 2,175 2,195 2,150 2,170 216,000
2007/04/11 2,125 2,225 2,120 2,200 425,000
2007/04/10 2,080 2,110 2,075 2,090 324,000
2007/04/09 2,085 2,095 2,080 2,085 179,000
2007/04/06 2,095 2,100 2,080 2,080 130,000
2007/04/05 2,095 2,115 2,065 2,095 187,000
2007/04/04 2,080 2,095 2,040 2,080 146,000
2007/04/03 2,080 2,085 2,045 2,045 231,000
2007/04/02 2,120 2,125 2,055 2,055 308,000
2007/03/30 2,060 2,060 2,020 2,035 152,000
2007/03/29 2,055 2,060 2,050 2,055 49,000
2007/03/28 2,080 2,095 2,055 2,070 96,000
2007/03/27 2,100 2,100 2,060 2,075 68,000
2007/03/26 2,095 2,110 2,090 2,095 39,000
2007/03/23 2,100 2,105 2,075 2,090 82,000
2007/03/22 2,045 2,075 2,045 2,075 83,000
2007/03/20 2,070 2,080 2,035 2,050 166,000
2007/03/19 2,065 2,125 2,055 2,070 104,000
2007/03/16 2,115 2,115 2,065 2,065 148,000
2007/03/15 2,100 2,105 2,090 2,100 124,000
2007/03/14 2,100 2,100 2,070 2,085 175,000
2007/03/13 2,125 2,130 2,065 2,110 119,000
2007/03/12 2,110 2,125 2,105 2,120 112,000
2007/03/09 2,115 2,125 2,105 2,110 317,000
2007/03/08 2,150 2,155 2,145 2,150 277,000
2007/03/07 2,110 2,135 2,110 2,130 114,000
2007/03/06 2,100 2,110 2,100 2,105 98,000
2007/03/05 2,095 2,100 2,090 2,100 318,000
2007/03/02 2,150 2,150 2,130 2,130 163,000
2007/03/01 2,135 2,155 2,125 2,145 116,000
2007/02/28 2,090 2,135 2,080 2,135 160,000
2007/02/27 2,115 2,160 2,115 2,155 83,000
2007/02/26 2,100 2,160 2,090 2,155 110,000
2007/02/23 2,140 2,145 2,130 2,140 76,000
2007/02/22 2,125 2,160 2,125 2,135 103,000
2007/02/21 2,165 2,165 2,125 2,130 114,000
2007/02/20 2,155 2,170 2,150 2,165 93,000
2007/02/19 2,130 2,160 2,130 2,150 84,000
2007/02/16 2,075 2,175 2,065 2,170 343,000
2007/02/15 2,045 2,065 2,040 2,060 122,000
2007/02/14 2,035 2,055 2,035 2,040 84,000
2007/02/13 2,015 2,045 2,010 2,035 202,000
2007/02/09 2,045 2,070 2,040 2,055 128,000
2007/02/08 2,065 2,065 2,040 2,045 78,000
2007/02/07 2,030 2,040 2,020 2,035 117,000
2007/02/06 2,010 2,030 2,010 2,020 107,000
2007/02/05 2,065 2,065 2,020 2,020 139,000
2007/02/02 2,120 2,120 2,055 2,060 225,000
2007/02/01 2,090 2,130 2,090 2,120 222,000
2007/01/31 2,110 2,110 2,085 2,085 126,000
2007/01/30 2,095 2,105 2,085 2,100 106,000
2007/01/29 2,095 2,100 2,080 2,090 128,000
2007/01/26 2,060 2,090 2,060 2,085 119,000
2007/01/25 2,060 2,080 2,060 2,065 77,000
2007/01/24 2,085 2,090 2,075 2,080 83,000
2007/01/23 2,100 2,110 2,090 2,100 140,000
2007/01/22 2,130 2,140 2,090 2,100 158,000
2007/01/19 2,100 2,130 2,060 2,115 275,000
2007/01/18 2,040 2,135 2,040 2,095 571,000
2007/01/17 2,015 2,030 1,995 2,015 224,000
2007/01/16 1,975 2,015 1,964 2,010 251,000
2007/01/15 1,989 1,989 1,970 1,975 132,000
2007/01/12 1,930 1,974 1,928 1,971 131,000
2007/01/11 1,927 1,948 1,921 1,929 207,000
2007/01/10 1,957 1,957 1,920 1,926 304,000
2007/01/09 2,010 2,010 1,936 1,942 496,000
2007/01/05 2,040 2,040 2,010 2,010 145,000
2007/01/04 2,040 2,060 2,040 2,060 69,000

このページの先頭へ