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
2008/12/30 2,755 2,790 2,755 2,790 32,000
2008/12/29 2,700 2,760 2,700 2,755 82,000
2008/12/26 2,730 2,760 2,725 2,735 63,000
2008/12/25 2,735 2,775 2,700 2,730 224,000
2008/12/24 2,590 2,620 2,580 2,620 143,000
2008/12/22 2,530 2,595 2,530 2,590 171,000
2008/12/19 2,495 2,545 2,480 2,525 144,000
2008/12/18 2,515 2,550 2,505 2,515 210,000
2008/12/17 2,465 2,515 2,455 2,515 360,000
2008/12/16 2,470 2,470 2,375 2,385 108,000
2008/12/15 2,535 2,540 2,465 2,490 169,000
2008/12/12 2,500 2,500 2,440 2,455 187,000
2008/12/11 2,465 2,495 2,450 2,485 129,000
2008/12/10 2,505 2,520 2,435 2,440 117,000
2008/12/09 2,575 2,585 2,510 2,545 173,000
2008/12/08 2,525 2,620 2,490 2,565 409,000
2008/12/05 2,475 2,515 2,465 2,490 178,000
2008/12/04 2,360 2,455 2,360 2,450 161,000
2008/12/03 2,400 2,430 2,350 2,385 144,000
2008/12/02 2,395 2,430 2,345 2,395 292,000
2008/12/01 2,515 2,515 2,430 2,435 193,000
2008/11/28 2,465 2,505 2,465 2,500 224,000
2008/11/27 2,425 2,490 2,420 2,465 210,000
2008/11/26 2,495 2,495 2,435 2,460 186,000
2008/11/25 2,535 2,535 2,445 2,475 271,000
2008/11/21 2,535 2,545 2,495 2,515 210,000
2008/11/20 2,465 2,550 2,430 2,535 388,000
2008/11/19 2,410 2,425 2,365 2,425 160,000
2008/11/18 2,390 2,460 2,390 2,425 157,000
2008/11/17 2,385 2,450 2,370 2,390 210,000
2008/11/14 2,460 2,475 2,330 2,380 231,000
2008/11/13 2,280 2,410 2,260 2,380 207,000
2008/11/12 2,265 2,325 2,265 2,320 89,000
2008/11/11 2,300 2,340 2,260 2,305 177,000
2008/11/10 2,285 2,335 2,230 2,260 238,000
2008/11/07 2,160 2,310 2,160 2,280 258,000
2008/11/06 2,220 2,290 2,215 2,230 148,000
2008/11/05 2,355 2,355 2,250 2,300 225,000
2008/11/04 2,350 2,360 2,305 2,340 289,000
2008/10/31 2,300 2,300 2,205 2,230 230,000
2008/10/30 2,150 2,310 2,150 2,295 257,000
2008/10/29 2,085 2,190 2,060 2,190 223,000
2008/10/28 2,060 2,110 1,983 2,100 187,000
2008/10/27 2,090 2,150 2,080 2,085 295,000
2008/10/24 2,185 2,200 2,125 2,130 250,000
2008/10/23 2,240 2,280 2,160 2,265 152,000
2008/10/22 2,330 2,335 2,275 2,290 118,000
2008/10/21 2,285 2,365 2,220 2,340 264,000
2008/10/20 2,290 2,290 2,185 2,240 273,000
2008/10/17 2,270 2,330 2,245 2,285 241,000
2008/10/16 2,255 2,300 2,165 2,165 479,000
2008/10/15 2,300 2,345 2,255 2,320 273,000
2008/10/14 2,285 2,390 2,280 2,375 225,000
2008/10/10 2,380 2,390 2,190 2,235 494,000
2008/10/09 2,460 2,460 2,265 2,340 539,000
2008/10/08 2,195 2,195 2,065 2,100 176,000
2008/10/07 2,150 2,205 2,085 2,195 200,000
2008/10/06 2,285 2,300 2,215 2,225 153,000
2008/10/03 2,305 2,335 2,300 2,315 209,000
2008/10/02 2,345 2,355 2,300 2,305 220,000
2008/10/01 2,300 2,325 2,275 2,320 164,000
2008/09/30 2,205 2,300 2,180 2,300 238,000
2008/09/29 2,200 2,310 2,190 2,285 353,000
2008/09/26 2,170 2,185 2,130 2,160 165,000
2008/09/25 2,210 2,210 2,155 2,170 223,000
2008/09/24 2,275 2,280 2,220 2,240 167,000
2008/09/22 2,310 2,310 2,250 2,260 119,000
2008/09/19 2,290 2,290 2,260 2,270 232,000
2008/09/18 2,310 2,320 2,285 2,290 407,000
2008/09/17 2,320 2,345 2,315 2,325 182,000
2008/09/16 2,305 2,350 2,305 2,315 263,000
2008/09/12 2,365 2,365 2,345 2,345 146,000
2008/09/11 2,350 2,360 2,335 2,355 259,000
2008/09/10 2,335 2,345 2,330 2,335 118,000
2008/09/09 2,355 2,355 2,335 2,335 78,000
2008/09/08 2,340 2,350 2,340 2,340 83,000
2008/09/05 2,325 2,345 2,295 2,335 138,000
2008/09/04 2,335 2,355 2,325 2,340 135,000
2008/09/03 2,340 2,370 2,340 2,370 101,000
2008/09/02 2,375 2,375 2,340 2,355 99,000
2008/09/01 2,370 2,370 2,345 2,350 116,000
2008/08/29 2,370 2,385 2,365 2,370 107,000
2008/08/28 2,360 2,365 2,360 2,365 37,000
2008/08/27 2,380 2,380 2,360 2,365 57,000
2008/08/26 2,340 2,365 2,335 2,365 95,000
2008/08/25 2,350 2,350 2,330 2,340 62,000
2008/08/22 2,340 2,340 2,320 2,335 68,000
2008/08/21 2,355 2,355 2,325 2,335 63,000
2008/08/20 2,335 2,355 2,325 2,355 34,000
2008/08/19 2,315 2,350 2,315 2,345 66,000
2008/08/18 2,360 2,375 2,355 2,355 41,000
2008/08/15 2,345 2,370 2,330 2,355 97,000
2008/08/14 2,265 2,390 2,265 2,340 113,000
2008/08/13 2,330 2,355 2,320 2,345 69,000
2008/08/12 2,355 2,365 2,335 2,335 83,000
2008/08/11 2,335 2,375 2,335 2,360 66,000
2008/08/08 2,385 2,385 2,360 2,375 66,000
2008/08/07 2,360 2,395 2,345 2,385 107,000
2008/08/06 2,350 2,390 2,345 2,365 169,000
2008/08/05 2,365 2,405 2,360 2,390 217,000
2008/08/04 2,350 2,385 2,340 2,370 211,000
2008/08/01 2,340 2,355 2,300 2,335 239,000
2008/07/31 2,310 2,330 2,290 2,300 77,000
2008/07/30 2,285 2,295 2,270 2,275 142,000
2008/07/29 2,245 2,265 2,225 2,245 88,000
2008/07/28 2,230 2,255 2,225 2,240 48,000
2008/07/25 2,230 2,255 2,225 2,230 128,000
2008/07/24 2,170 2,225 2,170 2,225 137,000
2008/07/23 2,210 2,225 2,210 2,210 110,000
2008/07/22 2,230 2,235 2,210 2,220 102,000
2008/07/18 2,235 2,235 2,205 2,215 49,000
2008/07/17 2,240 2,245 2,215 2,230 81,000
2008/07/16 2,240 2,250 2,230 2,240 141,000
2008/07/15 2,255 2,255 2,220 2,240 138,000
2008/07/14 2,290 2,300 2,255 2,255 111,000
2008/07/11 2,300 2,305 2,275 2,285 111,000
2008/07/10 2,320 2,335 2,300 2,300 91,000
2008/07/09 2,320 2,325 2,295 2,300 102,000
2008/07/08 2,345 2,345 2,260 2,285 256,000
2008/07/07 2,345 2,365 2,330 2,340 196,000
2008/07/04 2,380 2,385 2,365 2,385 68,000
2008/07/03 2,390 2,395 2,370 2,380 120,000
2008/07/02 2,420 2,420 2,395 2,395 121,000
2008/07/01 2,435 2,435 2,410 2,415 174,000
2008/06/30 2,335 2,380 2,335 2,375 97,000
2008/06/27 2,360 2,370 2,345 2,355 117,000
2008/06/26 2,350 2,380 2,345 2,360 99,000
2008/06/25 2,295 2,345 2,295 2,345 148,000
2008/06/24 2,285 2,300 2,280 2,300 103,000
2008/06/23 2,275 2,295 2,250 2,295 152,000
2008/06/20 2,290 2,290 2,265 2,280 90,000
2008/06/19 2,295 2,315 2,275 2,285 51,000
2008/06/18 2,315 2,320 2,275 2,295 92,000
2008/06/17 2,285 2,295 2,280 2,295 50,000
2008/06/16 2,255 2,290 2,250 2,270 94,000
2008/06/13 2,280 2,300 2,270 2,280 95,000
2008/06/12 2,305 2,305 2,270 2,285 147,000
2008/06/11 2,315 2,320 2,295 2,300 90,000
2008/06/10 2,325 2,325 2,290 2,300 101,000
2008/06/09 2,315 2,325 2,285 2,305 180,000
2008/06/06 2,370 2,375 2,355 2,355 77,000
2008/06/05 2,345 2,360 2,340 2,355 86,000
2008/06/04 2,330 2,340 2,310 2,330 238,000
2008/06/03 2,360 2,360 2,340 2,340 171,000
2008/06/02 2,365 2,365 2,335 2,360 107,000
2008/05/30 2,360 2,380 2,360 2,365 109,000
2008/05/29 2,345 2,375 2,345 2,365 178,000
2008/05/28 2,315 2,335 2,300 2,315 83,000
2008/05/27 2,295 2,320 2,285 2,310 79,000
2008/05/26 2,305 2,305 2,285 2,290 84,000
2008/05/23 2,260 2,325 2,250 2,315 222,000
2008/05/22 2,215 2,280 2,215 2,250 226,000
2008/05/21 2,230 2,255 2,185 2,200 336,000
2008/05/20 2,125 2,130 2,115 2,115 49,000
2008/05/19 2,120 2,140 2,120 2,125 80,000
2008/05/16 2,155 2,155 2,120 2,120 160,000
2008/05/15 2,130 2,140 2,115 2,130 91,000
2008/05/14 2,165 2,170 2,105 2,125 198,000
2008/05/13 2,125 2,160 2,115 2,140 142,000
2008/05/12 2,080 2,150 2,080 2,130 139,000
2008/05/09 2,145 2,165 2,110 2,120 201,000
2008/05/08 2,205 2,205 2,185 2,185 78,000
2008/05/07 2,225 2,245 2,205 2,210 72,000
2008/05/02 2,220 2,230 2,210 2,220 106,000
2008/05/01 2,220 2,220 2,190 2,195 45,000
2008/04/30 2,230 2,230 2,195 2,195 96,000
2008/04/28 2,225 2,230 2,200 2,230 101,000
2008/04/25 2,240 2,260 2,210 2,225 137,000
2008/04/24 2,215 2,230 2,210 2,220 36,000
2008/04/23 2,205 2,230 2,205 2,220 53,000
2008/04/22 2,220 2,220 2,210 2,215 68,000
2008/04/21 2,175 2,215 2,175 2,215 83,000
2008/04/18 2,225 2,235 2,195 2,210 93,000
2008/04/17 2,235 2,235 2,205 2,215 46,000
2008/04/16 2,200 2,220 2,190 2,210 72,000
2008/04/15 2,235 2,240 2,220 2,230 57,000
2008/04/14 2,240 2,250 2,210 2,230 116,000
2008/04/11 2,235 2,240 2,220 2,235 46,000
2008/04/10 2,170 2,245 2,130 2,230 97,000
2008/04/09 2,230 2,250 2,210 2,220 77,000
2008/04/08 2,225 2,240 2,210 2,210 179,000
2008/04/07 2,150 2,220 2,130 2,220 168,000
2008/04/04 2,170 2,205 2,170 2,190 131,000
2008/04/03 2,120 2,170 2,105 2,170 128,000
2008/04/02 2,120 2,175 2,120 2,160 158,000
2008/04/01 2,105 2,125 2,095 2,115 101,000
2008/03/31 2,090 2,130 2,075 2,100 232,000
2008/03/28 2,075 2,105 2,065 2,090 54,000
2008/03/27 2,080 2,100 2,060 2,085 130,000
2008/03/26 2,085 2,085 2,030 2,080 100,000
2008/03/25 2,095 2,095 2,055 2,090 87,000
2008/03/24 2,070 2,090 2,035 2,035 66,000
2008/03/21 2,050 2,075 2,045 2,065 118,000
2008/03/19 2,070 2,075 2,025 2,045 131,000
2008/03/18 2,050 2,065 1,950 2,035 171,000
2008/03/17 2,080 2,080 2,025 2,050 148,000
2008/03/14 2,100 2,100 2,070 2,090 178,000
2008/03/13 2,145 2,155 2,130 2,130 191,000
2008/03/12 2,160 2,175 2,120 2,145 237,000
2008/03/11 2,160 2,165 2,135 2,160 153,000
2008/03/10 2,135 2,180 2,125 2,165 171,000
2008/03/07 2,080 2,155 2,070 2,135 195,000
2008/03/06 2,095 2,120 2,090 2,120 119,000
2008/03/05 2,090 2,105 2,075 2,080 129,000
2008/03/04 2,090 2,100 2,055 2,080 230,000
2008/03/03 2,115 2,115 2,085 2,085 127,000
2008/02/29 2,120 2,150 2,090 2,115 273,000
2008/02/28 2,115 2,115 2,085 2,115 151,000
2008/02/27 2,085 2,130 2,085 2,110 142,000
2008/02/26 2,105 2,115 2,080 2,085 186,000
2008/02/25 2,130 2,135 2,100 2,120 235,000
2008/02/22 2,165 2,170 2,105 2,145 159,000
2008/02/21 2,185 2,185 2,145 2,180 133,000
2008/02/20 2,220 2,220 2,160 2,170 180,000
2008/02/19 2,260 2,260 2,225 2,240 66,000
2008/02/18 2,265 2,290 2,255 2,255 160,000
2008/02/15 2,265 2,290 2,245 2,270 144,000
2008/02/14 2,240 2,270 2,240 2,260 160,000
2008/02/13 2,240 2,250 2,200 2,205 193,000
2008/02/12 2,235 2,240 2,220 2,230 119,000
2008/02/08 2,250 2,270 2,245 2,260 110,000
2008/02/07 2,245 2,255 2,220 2,250 191,000
2008/02/06 2,260 2,275 2,250 2,255 125,000
2008/02/05 2,270 2,280 2,245 2,255 141,000
2008/02/04 2,285 2,300 2,265 2,270 163,000
2008/02/01 2,280 2,290 2,240 2,250 126,000
2008/01/31 2,240 2,315 2,225 2,280 235,000
2008/01/30 2,295 2,295 2,240 2,250 184,000
2008/01/29 2,310 2,315 2,265 2,290 203,000
2008/01/28 2,300 2,335 2,280 2,305 252,000
2008/01/25 2,295 2,305 2,280 2,295 275,000
2008/01/24 2,260 2,305 2,235 2,270 207,000
2008/01/23 2,280 2,300 2,195 2,220 406,000
2008/01/22 2,295 2,300 2,200 2,200 306,000
2008/01/21 2,295 2,325 2,265 2,305 212,000
2008/01/18 2,280 2,295 2,245 2,290 210,000
2008/01/17 2,320 2,340 2,260 2,280 255,000
2008/01/16 2,255 2,330 2,255 2,305 597,000
2008/01/15 2,325 2,325 2,245 2,255 233,000
2008/01/11 2,285 2,295 2,240 2,280 292,000
2008/01/10 2,300 2,330 2,265 2,280 390,000
2008/01/09 2,285 2,335 2,265 2,335 327,000
2008/01/08 2,230 2,305 2,230 2,305 344,000
2008/01/07 2,220 2,260 2,220 2,260 257,000
2008/01/04 2,275 2,285 2,240 2,260 134,000

このページの先頭へ