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
2014/12/30 3,240 3,240 3,160 3,170 59,000
2014/12/29 3,245 3,260 3,185 3,230 42,400
2014/12/26 3,235 3,250 3,220 3,240 25,900
2014/12/25 3,255 3,275 3,200 3,240 63,600
2014/12/24 3,250 3,255 3,215 3,250 65,800
2014/12/22 3,280 3,290 3,215 3,225 79,800
2014/12/19 3,230 3,275 3,215 3,265 110,600
2014/12/18 3,205 3,255 3,140 3,150 160,500
2014/12/17 3,135 3,145 3,115 3,140 160,000
2014/12/16 3,060 3,080 3,045 3,070 84,200
2014/12/15 3,105 3,155 3,085 3,090 61,800
2014/12/12 3,110 3,165 3,110 3,135 80,600
2014/12/11 3,125 3,140 3,070 3,120 42,300
2014/12/10 3,160 3,190 3,130 3,170 60,700
2014/12/09 3,180 3,195 3,170 3,175 57,600
2014/12/08 3,200 3,205 3,175 3,185 85,900
2014/12/05 3,180 3,210 3,165 3,200 64,800
2014/12/04 3,190 3,200 3,165 3,175 55,200
2014/12/03 3,205 3,215 3,145 3,155 101,700
2014/12/02 3,115 3,215 3,115 3,205 173,600
2014/12/01 3,085 3,145 3,080 3,095 104,500
2014/11/28 3,030 3,085 3,025 3,085 120,200
2014/11/27 3,050 3,050 3,025 3,025 74,200
2014/11/26 3,090 3,110 3,060 3,070 92,300
2014/11/25 3,145 3,145 3,080 3,095 112,900
2014/11/21 3,125 3,160 3,095 3,145 96,000
2014/11/20 3,125 3,170 3,120 3,135 82,900
2014/11/19 3,100 3,175 3,050 3,105 148,300
2014/11/18 3,000 3,080 2,940 3,080 106,400
2014/11/17 3,115 3,115 3,015 3,020 102,800
2014/11/14 3,100 3,115 3,080 3,110 107,400
2014/11/13 2,994 3,070 2,994 3,060 95,200
2014/11/12 3,005 3,055 3,000 3,005 90,500
2014/11/11 2,983 2,998 2,960 2,995 84,400
2014/11/10 2,990 3,000 2,950 2,976 79,400
2014/11/07 3,045 3,060 2,990 3,005 110,800
2014/11/06 2,991 3,130 2,990 3,040 182,000
2014/11/05 2,916 2,957 2,911 2,942 97,100
2014/11/04 3,010 3,015 2,905 2,923 188,800
2014/10/31 2,750 2,883 2,704 2,875 213,900
2014/10/30 2,740 2,769 2,718 2,718 130,600
2014/10/29 2,708 2,748 2,677 2,740 82,200
2014/10/28 2,731 2,750 2,670 2,694 124,300
2014/10/27 2,719 2,747 2,715 2,732 54,200
2014/10/24 2,700 2,735 2,679 2,713 121,200
2014/10/23 2,624 2,666 2,607 2,653 112,500
2014/10/22 2,599 2,625 2,569 2,624 85,200
2014/10/21 2,588 2,599 2,535 2,563 108,600
2014/10/20 2,545 2,597 2,516 2,583 80,900
2014/10/17 2,537 2,553 2,464 2,465 105,500
2014/10/16 2,519 2,571 2,519 2,542 116,800
2014/10/15 2,548 2,589 2,520 2,569 123,400
2014/10/14 2,515 2,571 2,507 2,542 127,100
2014/10/10 2,562 2,587 2,555 2,565 115,800
2014/10/09 2,662 2,677 2,622 2,625 90,800
2014/10/08 2,662 2,673 2,633 2,658 105,800
2014/10/07 2,745 2,768 2,705 2,713 104,300
2014/10/06 2,730 2,754 2,699 2,742 70,400
2014/10/03 2,696 2,745 2,652 2,695 104,100
2014/10/02 2,725 2,773 2,701 2,719 134,100
2014/10/01 2,759 2,776 2,747 2,750 62,400
2014/09/30 2,774 2,774 2,729 2,750 79,600
2014/09/29 2,733 2,795 2,716 2,774 100,300
2014/09/26 2,700 2,744 2,700 2,711 69,800
2014/09/25 2,742 2,750 2,681 2,750 80,700
2014/09/24 2,677 2,715 2,673 2,707 61,700
2014/09/22 2,688 2,694 2,665 2,692 44,600
2014/09/19 2,666 2,685 2,643 2,673 62,900
2014/09/18 2,663 2,688 2,655 2,661 86,500
2014/09/17 2,664 2,684 2,619 2,653 67,900
2014/09/16 2,652 2,666 2,617 2,656 58,000
2014/09/12 2,649 2,655 2,632 2,641 118,600
2014/09/11 2,675 2,686 2,620 2,635 86,200
2014/09/10 2,605 2,672 2,605 2,669 108,200
2014/09/09 2,637 2,637 2,590 2,623 42,500
2014/09/08 2,623 2,635 2,597 2,618 69,000
2014/09/05 2,631 2,631 2,586 2,604 57,500
2014/09/04 2,621 2,633 2,598 2,608 59,100
2014/09/03 2,654 2,654 2,608 2,617 81,800
2014/09/02 2,625 2,640 2,610 2,633 90,200
2014/09/01 2,594 2,625 2,590 2,624 102,500
2014/08/29 2,615 2,615 2,583 2,601 82,500
2014/08/28 2,587 2,625 2,582 2,615 104,900
2014/08/27 2,580 2,625 2,562 2,588 81,800
2014/08/26 2,576 2,579 2,546 2,572 68,200
2014/08/25 2,579 2,595 2,563 2,587 78,300
2014/08/22 2,589 2,590 2,549 2,575 63,700
2014/08/21 2,552 2,591 2,548 2,579 85,700
2014/08/20 2,545 2,563 2,530 2,549 60,500
2014/08/19 2,560 2,560 2,506 2,545 65,500
2014/08/18 2,562 2,600 2,534 2,550 165,400
2014/08/15 2,516 2,557 2,510 2,531 121,500
2014/08/14 2,500 2,527 2,493 2,508 102,100
2014/08/13 2,458 2,492 2,456 2,477 116,000
2014/08/12 2,450 2,474 2,433 2,466 69,100
2014/08/11 2,418 2,449 2,392 2,441 118,200
2014/08/08 2,383 2,408 2,333 2,368 89,700
2014/08/07 2,364 2,420 2,363 2,413 115,200
2014/08/06 2,416 2,418 2,350 2,378 125,900
2014/08/05 2,419 2,459 2,419 2,434 121,300
2014/08/04 2,420 2,444 2,388 2,418 101,600
2014/08/01 2,440 2,469 2,433 2,447 59,300
2014/07/31 2,494 2,495 2,439 2,469 66,600
2014/07/30 2,485 2,485 2,450 2,472 63,600
2014/07/29 2,467 2,498 2,467 2,495 48,300
2014/07/28 2,490 2,490 2,456 2,467 40,400
2014/07/25 2,466 2,481 2,433 2,480 59,500
2014/07/24 2,446 2,461 2,423 2,439 60,400
2014/07/23 2,459 2,478 2,433 2,447 50,900
2014/07/22 2,440 2,462 2,436 2,450 49,200
2014/07/18 2,398 2,450 2,398 2,425 103,500
2014/07/17 2,430 2,449 2,417 2,424 51,400
2014/07/16 2,408 2,449 2,401 2,433 135,000
2014/07/15 2,424 2,472 2,412 2,444 108,600
2014/07/14 2,388 2,429 2,388 2,417 85,400
2014/07/11 2,350 2,409 2,342 2,390 84,400
2014/07/10 2,409 2,418 2,382 2,385 63,000
2014/07/09 2,400 2,435 2,396 2,401 92,000
2014/07/08 2,393 2,429 2,385 2,412 84,300
2014/07/07 2,430 2,434 2,383 2,408 41,600
2014/07/04 2,443 2,443 2,412 2,426 52,600
2014/07/03 2,430 2,446 2,423 2,430 67,900
2014/07/02 2,447 2,467 2,424 2,427 160,300
2014/07/01 2,435 2,470 2,427 2,445 126,900
2014/06/30 2,393 2,433 2,388 2,425 116,500
2014/06/27 2,422 2,422 2,370 2,393 97,200
2014/06/26 2,450 2,453 2,420 2,422 73,800
2014/06/25 2,437 2,464 2,423 2,424 134,200
2014/06/24 2,380 2,441 2,356 2,428 124,100
2014/06/23 2,380 2,400 2,368 2,380 71,100
2014/06/20 2,354 2,395 2,354 2,378 105,100
2014/06/19 2,350 2,400 2,350 2,389 160,500
2014/06/18 2,380 2,405 2,374 2,396 102,300
2014/06/17 2,330 2,384 2,330 2,367 83,000
2014/06/16 2,355 2,365 2,318 2,331 92,700
2014/06/13 2,308 2,364 2,308 2,356 111,900
2014/06/12 2,319 2,337 2,301 2,324 73,400
2014/06/11 2,325 2,349 2,324 2,343 51,600
2014/06/10 2,346 2,360 2,326 2,331 61,800
2014/06/09 2,370 2,380 2,324 2,338 109,000
2014/06/06 2,373 2,385 2,352 2,366 99,400
2014/06/05 2,389 2,420 2,363 2,379 94,200
2014/06/04 2,399 2,414 2,368 2,411 82,100
2014/06/03 2,398 2,412 2,374 2,387 125,600
2014/06/02 2,383 2,397 2,364 2,391 135,900
2014/05/30 2,300 2,352 2,300 2,337 170,800
2014/05/29 2,278 2,298 2,270 2,284 80,600
2014/05/28 2,287 2,303 2,269 2,278 62,500
2014/05/27 2,278 2,296 2,268 2,269 82,800
2014/05/26 2,244 2,283 2,223 2,282 103,200
2014/05/23 2,216 2,251 2,194 2,215 158,100
2014/05/22 2,200 2,220 2,179 2,197 203,500
2014/05/21 2,191 2,205 2,180 2,190 137,500
2014/05/20 2,218 2,235 2,195 2,198 92,000
2014/05/19 2,180 2,247 2,180 2,207 144,200
2014/05/16 2,277 2,300 2,150 2,197 245,500
2014/05/15 2,380 2,396 2,346 2,377 95,300
2014/05/14 2,381 2,410 2,353 2,405 117,900
2014/05/13 2,385 2,394 2,345 2,376 130,000
2014/05/12 2,399 2,408 2,347 2,349 113,000
2014/05/09 2,331 2,420 2,315 2,404 188,100
2014/05/08 2,350 2,416 2,347 2,379 136,000
2014/05/07 2,405 2,410 2,352 2,361 115,300
2014/05/02 2,439 2,439 2,408 2,428 62,100
2014/05/01 2,404 2,451 2,378 2,449 128,400
2014/04/30 2,410 2,419 2,380 2,393 101,000
2014/04/28 2,396 2,420 2,369 2,390 108,500
2014/04/25 2,415 2,432 2,380 2,390 90,500
2014/04/24 2,407 2,430 2,374 2,391 93,000
2014/04/23 2,395 2,403 2,373 2,400 58,000
2014/04/22 2,408 2,418 2,363 2,367 107,300
2014/04/21 2,422 2,436 2,398 2,402 86,200
2014/04/18 2,417 2,448 2,381 2,422 87,500
2014/04/17 2,407 2,491 2,372 2,391 118,600
2014/04/16 2,361 2,392 2,351 2,376 141,400
2014/04/15 2,363 2,378 2,334 2,350 154,300
2014/04/14 2,341 2,376 2,339 2,347 94,800
2014/04/11 2,375 2,440 2,348 2,360 166,100
2014/04/10 2,441 2,495 2,404 2,405 137,100
2014/04/09 2,442 2,483 2,383 2,405 209,600
2014/04/08 2,535 2,544 2,466 2,485 176,200
2014/04/07 2,545 2,560 2,511 2,526 120,100
2014/04/04 2,565 2,576 2,551 2,560 106,300
2014/04/03 2,580 2,592 2,561 2,565 167,400
2014/04/02 2,598 2,605 2,566 2,581 194,800
2014/04/01 2,600 2,600 2,545 2,575 156,100
2014/03/31 2,569 2,593 2,504 2,561 230,900
2014/03/28 2,603 2,603 2,521 2,569 218,500
2014/03/27 2,600 2,619 2,528 2,610 156,800
2014/03/26 2,632 2,632 2,563 2,602 132,000
2014/03/25 2,609 2,656 2,585 2,632 274,100
2014/03/24 2,542 2,638 2,542 2,608 202,200
2014/03/20 2,610 2,610 2,561 2,561 187,000
2014/03/19 2,619 2,635 2,592 2,595 97,800
2014/03/18 2,580 2,653 2,564 2,605 154,000
2014/03/17 2,561 2,588 2,533 2,537 101,100
2014/03/14 2,655 2,684 2,580 2,584 169,500
2014/03/13 2,710 2,724 2,650 2,698 136,000
2014/03/12 2,734 2,755 2,706 2,716 134,200
2014/03/11 2,780 2,800 2,736 2,757 162,400
2014/03/10 2,780 2,796 2,738 2,779 91,400
2014/03/07 2,793 2,797 2,750 2,785 127,600
2014/03/06 2,753 2,782 2,732 2,771 84,700
2014/03/05 2,796 2,799 2,741 2,755 102,800
2014/03/04 2,692 2,798 2,683 2,759 178,400
2014/03/03 2,691 2,739 2,658 2,692 105,000
2014/02/28 2,741 2,763 2,703 2,739 79,000
2014/02/27 2,743 2,775 2,715 2,741 116,300
2014/02/26 2,730 2,770 2,711 2,748 60,600
2014/02/25 2,757 2,783 2,708 2,769 90,600
2014/02/24 2,775 2,775 2,675 2,707 128,500
2014/02/21 2,656 2,775 2,656 2,768 168,500
2014/02/20 2,700 2,710 2,617 2,627 167,900
2014/02/19 2,669 2,710 2,641 2,681 129,100
2014/02/18 2,620 2,699 2,600 2,693 114,100
2014/02/17 2,600 2,620 2,569 2,611 59,400
2014/02/14 2,659 2,673 2,581 2,600 158,000
2014/02/13 2,671 2,697 2,618 2,634 179,400
2014/02/12 2,617 2,677 2,613 2,635 192,100
2014/02/10 2,590 2,613 2,549 2,587 98,400
2014/02/07 2,572 2,574 2,464 2,507 171,600
2014/02/06 2,680 2,699 2,563 2,568 354,200
2014/02/05 2,348 2,454 2,346 2,432 205,300
2014/02/04 2,399 2,469 2,389 2,398 292,700
2014/02/03 2,406 2,432 2,379 2,402 94,800
2014/01/31 2,425 2,475 2,413 2,443 123,600
2014/01/30 2,472 2,499 2,430 2,443 122,200
2014/01/29 2,475 2,528 2,475 2,522 60,900
2014/01/28 2,420 2,485 2,420 2,456 200,200
2014/01/27 2,414 2,458 2,414 2,427 135,000
2014/01/24 2,537 2,575 2,504 2,512 145,300
2014/01/23 2,599 2,607 2,568 2,577 115,700
2014/01/22 2,592 2,624 2,579 2,618 169,000
2014/01/21 2,605 2,614 2,568 2,572 137,700
2014/01/20 2,620 2,620 2,560 2,577 102,700
2014/01/17 2,569 2,616 2,544 2,607 135,500
2014/01/16 2,606 2,630 2,556 2,566 185,500
2014/01/15 2,552 2,600 2,541 2,600 138,300
2014/01/14 2,579 2,582 2,525 2,538 207,200
2014/01/10 2,555 2,599 2,505 2,599 216,700
2014/01/09 2,540 2,590 2,521 2,582 218,000
2014/01/08 2,591 2,594 2,562 2,591 148,000
2014/01/07 2,565 2,586 2,546 2,569 218,100
2014/01/06 2,570 2,600 2,530 2,577 172,100

このページの先頭へ