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
2013/12/30 2,615 2,630 2,574 2,588 158,800
2013/12/27 2,486 2,585 2,470 2,572 173,700
2013/12/26 2,430 2,493 2,420 2,486 96,600
2013/12/25 2,399 2,437 2,385 2,430 239,900
2013/12/24 2,374 2,550 2,300 2,379 352,000
2013/12/20 2,304 2,304 2,276 2,292 124,300
2013/12/19 2,319 2,329 2,280 2,321 208,600
2013/12/18 2,238 2,290 2,238 2,290 160,200
2013/12/17 2,283 2,308 2,222 2,237 199,700
2013/12/16 2,308 2,326 2,283 2,285 85,100
2013/12/13 2,343 2,343 2,297 2,308 190,300
2013/12/12 2,349 2,357 2,334 2,355 126,300
2013/12/11 2,308 2,338 2,308 2,325 79,600
2013/12/10 2,356 2,373 2,302 2,326 182,500
2013/12/09 2,350 2,376 2,349 2,356 81,200
2013/12/06 2,340 2,347 2,308 2,339 99,700
2013/12/05 2,346 2,370 2,322 2,326 113,700
2013/12/04 2,337 2,363 2,210 2,334 129,200
2013/12/03 2,349 2,367 2,333 2,355 113,200
2013/12/02 2,306 2,354 2,306 2,341 78,100
2013/11/29 2,326 2,340 2,259 2,333 84,800
2013/11/28 2,335 2,335 2,293 2,321 67,300
2013/11/27 2,329 2,331 2,302 2,320 65,800
2013/11/26 2,300 2,360 2,275 2,344 135,000
2013/11/25 2,323 2,330 2,300 2,318 83,200
2013/11/22 2,348 2,348 2,300 2,311 82,800
2013/11/21 2,289 2,345 2,289 2,343 176,500
2013/11/20 2,280 2,290 2,225 2,272 100,100
2013/11/19 2,233 2,280 2,213 2,266 110,700
2013/11/18 2,257 2,263 2,237 2,241 63,900
2013/11/15 2,240 2,268 2,206 2,249 136,500
2013/11/14 2,214 2,250 2,200 2,223 133,400
2013/11/13 2,240 2,240 2,181 2,207 134,600
2013/11/12 2,217 2,249 2,186 2,242 104,400
2013/11/11 2,200 2,215 2,175 2,186 103,800
2013/11/08 2,175 2,225 2,175 2,194 75,800
2013/11/07 2,220 2,273 2,109 2,213 162,500
2013/11/06 2,200 2,218 2,190 2,202 100,600
2013/11/05 2,238 2,247 2,191 2,203 103,500
2013/11/01 2,263 2,264 2,195 2,202 82,800
2013/10/31 2,256 2,294 2,243 2,269 80,300
2013/10/30 2,270 2,271 2,232 2,253 73,900
2013/10/29 2,226 2,274 2,226 2,248 69,500
2013/10/28 2,227 2,263 2,227 2,244 44,000
2013/10/25 2,267 2,267 2,198 2,200 74,200
2013/10/24 2,235 2,278 2,216 2,266 54,900
2013/10/23 2,285 2,309 2,233 2,235 77,100
2013/10/22 2,264 2,315 2,264 2,285 90,300
2013/10/21 2,273 2,283 2,168 2,262 47,900
2013/10/18 2,271 2,280 2,235 2,273 57,400
2013/10/17 2,264 2,290 2,250 2,268 58,100
2013/10/16 2,270 2,275 2,247 2,264 76,900
2013/10/15 2,279 2,298 2,265 2,275 74,800
2013/10/11 2,256 2,295 2,256 2,278 143,600
2013/10/10 2,204 2,245 2,204 2,236 68,500
2013/10/09 2,193 2,205 2,169 2,203 76,400
2013/10/08 2,140 2,240 2,140 2,201 166,500
2013/10/07 2,183 2,214 2,133 2,145 122,500
2013/10/04 2,189 2,222 2,168 2,188 95,400
2013/10/03 2,250 2,251 2,204 2,212 134,700
2013/10/02 2,260 2,270 2,225 2,250 130,900
2013/10/01 2,242 2,277 2,210 2,255 86,000
2013/09/30 2,214 2,273 2,203 2,248 64,000
2013/09/27 2,241 2,269 2,233 2,256 66,700
2013/09/26 2,190 2,241 2,175 2,241 78,100
2013/09/25 2,235 2,254 2,210 2,246 108,400
2013/09/24 2,255 2,281 2,247 2,274 80,200
2013/09/20 2,289 2,297 2,260 2,286 130,300
2013/09/19 2,175 2,276 2,168 2,276 185,600
2013/09/18 2,148 2,168 2,115 2,152 60,900
2013/09/17 2,142 2,161 2,128 2,141 59,400
2013/09/13 2,165 2,165 2,044 2,140 153,100
2013/09/12 2,153 2,173 2,130 2,165 89,200
2013/09/11 2,163 2,173 2,145 2,150 71,200
2013/09/10 2,149 2,172 2,140 2,163 90,300
2013/09/09 2,136 2,169 2,121 2,149 85,500
2013/09/06 2,120 2,124 2,071 2,088 163,600
2013/09/05 2,148 2,148 2,100 2,124 103,200
2013/09/04 2,119 2,155 2,103 2,145 87,200
2013/09/03 2,068 2,132 2,068 2,129 162,800
2013/09/02 2,023 2,067 2,022 2,053 75,100
2013/08/30 2,043 2,043 1,973 1,999 116,300
2013/08/29 2,049 2,049 2,018 2,043 52,700
2013/08/28 2,035 2,064 2,011 2,049 57,900
2013/08/27 2,058 2,089 2,053 2,075 42,600
2013/08/26 2,077 2,085 2,064 2,073 39,600
2013/08/23 2,090 2,090 2,051 2,065 110,400
2013/08/22 2,041 2,084 2,034 2,066 71,600
2013/08/21 2,051 2,069 2,017 2,041 111,600
2013/08/20 2,069 2,100 2,061 2,061 82,100
2013/08/19 2,050 2,091 2,050 2,079 63,900
2013/08/16 2,060 2,073 2,040 2,056 52,100
2013/08/15 2,100 2,100 2,071 2,077 88,600
2013/08/14 2,104 2,110 2,075 2,100 80,900
2013/08/13 2,073 2,110 2,041 2,101 107,700
2013/08/12 2,073 2,074 2,035 2,047 59,300
2013/08/09 2,047 2,086 2,039 2,072 117,100
2013/08/08 2,050 2,090 2,039 2,047 97,900
2013/08/07 2,050 2,096 2,030 2,050 177,100
2013/08/06 2,052 2,074 2,012 2,074 53,700
2013/08/05 2,045 2,077 2,030 2,065 67,200
2013/08/02 2,005 2,058 1,985 2,053 159,700
2013/08/01 1,900 1,972 1,900 1,971 125,100
2013/07/31 1,935 1,935 1,898 1,904 105,600
2013/07/30 1,945 1,987 1,922 1,964 73,200
2013/07/29 2,000 2,000 1,945 1,953 49,600
2013/07/26 2,045 2,055 2,002 2,033 78,300
2013/07/25 2,110 2,119 2,077 2,078 101,100
2013/07/24 2,104 2,107 2,091 2,105 77,900
2013/07/23 2,089 2,113 2,073 2,102 114,000
2013/07/22 2,071 2,093 2,063 2,090 120,700
2013/07/19 2,091 2,091 2,031 2,040 114,900
2013/07/18 2,058 2,094 2,020 2,081 116,000
2013/07/17 2,066 2,066 2,035 2,049 94,500
2013/07/16 2,044 2,092 2,044 2,066 93,600
2013/07/12 2,033 2,061 2,012 2,044 110,700
2013/07/11 2,025 2,045 1,994 2,016 92,400
2013/07/10 2,061 2,084 2,019 2,025 101,800
2013/07/09 2,045 2,059 2,020 2,058 101,200
2013/07/08 2,047 2,057 2,001 2,003 59,600
2013/07/05 2,039 2,059 2,000 2,029 124,400
2013/07/04 2,068 2,071 2,004 2,022 134,600
2013/07/03 2,048 2,099 2,040 2,080 130,800
2013/07/02 2,045 2,045 2,017 2,042 125,100
2013/07/01 2,008 2,035 1,971 2,031 134,000
2013/06/28 1,955 2,005 1,931 2,004 136,100
2013/06/27 1,854 1,950 1,854 1,936 135,400
2013/06/26 1,913 1,913 1,846 1,846 45,900
2013/06/25 1,935 1,937 1,875 1,908 79,500
2013/06/24 1,950 1,950 1,913 1,934 51,700
2013/06/21 1,887 1,943 1,866 1,935 98,100
2013/06/20 1,961 1,961 1,911 1,920 77,600
2013/06/19 1,972 2,098 1,944 1,979 153,700
2013/06/18 1,908 2,008 1,889 1,910 204,300
2013/06/17 1,841 1,913 1,838 1,910 65,600
2013/06/14 1,874 1,901 1,833 1,841 224,100
2013/06/13 1,863 1,905 1,825 1,830 117,100
2013/06/12 1,850 1,920 1,814 1,898 167,900
2013/06/11 1,858 1,913 1,829 1,885 150,800
2013/06/10 1,872 1,904 1,840 1,879 179,500
2013/06/07 1,810 1,857 1,802 1,833 160,700
2013/06/06 1,870 1,908 1,837 1,850 224,900
2013/06/05 1,954 1,997 1,870 1,875 293,600
2013/06/04 1,996 2,041 1,953 1,988 228,100
2013/06/03 2,009 2,047 1,921 1,992 123,800
2013/05/31 1,969 2,057 1,969 2,040 181,400
2013/05/30 1,992 2,053 1,948 1,957 153,800
2013/05/29 2,008 2,050 1,964 2,019 126,700
2013/05/28 1,974 2,014 1,946 1,974 89,600
2013/05/27 1,996 2,048 1,965 2,019 137,000
2013/05/24 2,115 2,125 1,995 2,060 194,200
2013/05/23 2,106 2,164 2,008 2,015 225,700
2013/05/22 2,118 2,132 2,104 2,105 87,500
2013/05/21 2,119 2,136 2,074 2,117 161,500
2013/05/20 2,129 2,167 2,120 2,121 125,900
2013/05/17 2,138 2,195 2,116 2,120 198,000
2013/05/16 2,154 2,172 2,100 2,132 298,800
2013/05/15 2,197 2,197 2,135 2,154 175,300
2013/05/14 2,125 2,168 2,115 2,149 139,000
2013/05/13 2,150 2,160 2,085 2,108 177,900
2013/05/10 2,111 2,149 2,111 2,131 236,300
2013/05/09 2,119 2,130 2,080 2,080 116,300
2013/05/08 2,150 2,163 2,124 2,125 78,600
2013/05/07 2,109 2,149 2,103 2,141 105,100
2013/05/02 2,098 2,110 2,055 2,070 116,100
2013/05/01 2,114 2,115 2,081 2,094 175,400
2013/04/30 2,083 2,138 2,075 2,114 181,900
2013/04/26 2,121 2,121 2,067 2,074 124,300
2013/04/25 2,092 2,130 2,090 2,122 173,800
2013/04/24 2,028 2,094 2,011 2,090 154,700
2013/04/23 2,017 2,050 2,007 2,023 55,200
2013/04/22 2,002 2,049 2,002 2,025 87,300
2013/04/19 1,988 2,000 1,960 1,986 170,400
2013/04/18 1,990 1,997 1,960 1,971 128,400
2013/04/17 1,984 2,016 1,984 1,996 151,600
2013/04/16 2,010 2,027 1,958 1,984 195,100
2013/04/15 2,022 2,048 2,005 2,023 87,600
2013/04/12 2,022 2,025 2,006 2,015 80,500
2013/04/11 2,017 2,045 1,992 2,027 89,800
2013/04/10 2,022 2,040 1,961 2,009 108,800
2013/04/09 2,025 2,033 1,996 2,017 106,000
2013/04/08 1,987 2,030 1,963 2,020 163,200
2013/04/05 1,985 2,016 1,892 1,962 162,700
2013/04/04 1,895 1,965 1,876 1,963 100,100
2013/04/03 1,850 1,918 1,822 1,908 64,900
2013/04/02 1,853 1,907 1,773 1,865 169,200
2013/04/01 1,980 1,980 1,859 1,863 101,100
2013/03/29 1,995 1,995 1,956 1,980 58,500
2013/03/28 1,980 1,993 1,947 1,991 115,200
2013/03/27 1,953 1,984 1,926 1,979 166,700
2013/03/26 1,933 1,980 1,929 1,972 151,900
2013/03/25 1,941 1,961 1,920 1,929 190,000
2013/03/22 1,993 1,993 1,926 1,927 132,800
2013/03/21 1,972 1,995 1,972 1,993 136,300
2013/03/19 1,950 1,984 1,950 1,965 151,600
2013/03/18 1,950 1,979 1,916 1,923 151,700
2013/03/15 1,907 1,971 1,906 1,956 201,200
2013/03/14 1,915 1,928 1,893 1,913 97,300
2013/03/13 1,915 1,955 1,907 1,913 188,700
2013/03/12 1,931 1,949 1,911 1,927 154,300
2013/03/11 1,930 1,930 1,899 1,914 119,900
2013/03/08 1,913 1,936 1,894 1,902 209,300
2013/03/07 1,894 1,958 1,885 1,913 225,100
2013/03/06 1,909 1,909 1,872 1,893 127,900
2013/03/05 1,900 1,906 1,868 1,900 194,500
2013/03/04 1,859 1,896 1,845 1,882 125,200
2013/03/01 1,810 1,860 1,809 1,842 79,400
2013/02/28 1,793 1,843 1,793 1,834 123,900
2013/02/27 1,786 1,807 1,759 1,784 120,400
2013/02/26 1,781 1,811 1,775 1,791 78,400
2013/02/25 1,830 1,848 1,806 1,814 110,300
2013/02/22 1,809 1,832 1,789 1,810 124,200
2013/02/21 1,800 1,848 1,798 1,821 171,000
2013/02/20 1,799 1,840 1,790 1,812 137,100
2013/02/19 1,779 1,800 1,779 1,789 67,000
2013/02/18 1,754 1,788 1,740 1,777 58,600
2013/02/15 1,751 1,761 1,713 1,741 104,000
2013/02/14 1,779 1,790 1,736 1,746 115,800
2013/02/13 1,764 1,784 1,743 1,759 108,800
2013/02/12 1,730 1,800 1,725 1,772 105,300
2013/02/08 1,747 1,771 1,713 1,720 133,300
2013/02/07 1,755 1,769 1,729 1,741 256,000
2013/02/06 1,777 1,804 1,741 1,754 157,700
2013/02/05 1,780 1,805 1,752 1,754 148,400
2013/02/04 1,770 1,880 1,762 1,808 187,300
2013/02/01 1,747 1,765 1,737 1,740 85,800
2013/01/31 1,746 1,746 1,700 1,721 79,300
2013/01/30 1,706 1,731 1,706 1,724 68,500
2013/01/29 1,715 1,751 1,707 1,711 70,100
2013/01/28 1,750 1,758 1,610 1,723 137,100
2013/01/25 1,740 1,767 1,712 1,728 144,500
2013/01/24 1,667 1,723 1,665 1,721 94,600
2013/01/23 1,671 1,709 1,667 1,684 71,000
2013/01/22 1,710 1,717 1,662 1,685 78,300
2013/01/21 1,694 1,723 1,690 1,709 64,800
2013/01/18 1,693 1,725 1,681 1,694 154,400
2013/01/17 1,679 1,687 1,617 1,664 141,400
2013/01/16 1,699 1,702 1,674 1,680 98,000
2013/01/15 1,697 1,723 1,684 1,699 91,500
2013/01/11 1,705 1,718 1,661 1,709 134,000
2013/01/10 1,672 1,692 1,668 1,689 95,000
2013/01/09 1,648 1,688 1,644 1,673 76,800
2013/01/08 1,642 1,663 1,636 1,645 58,200
2013/01/07 1,643 1,649 1,634 1,641 51,100
2013/01/04 1,623 1,642 1,615 1,635 86,700

このページの先頭へ