[4547 東証1部] キッセイ薬品工業 日足 時系列データ

[4547 東証1部] キッセイ薬品工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-183025.003085.003025.003080.0091400280023000
2017-10-173030.003040.003005.003035.0093800283567000
2017-10-163000.003035.002989.003015.0056100168990500
2017-10-132976.003010.002975.003005.0058000173759600
2017-10-122985.003000.002972.002973.0045600135944100
2017-10-112987.003010.002966.002968.0090500269980300
2017-10-102995.003000.002975.002986.0085500255264200
2017-10-063005.003005.002983.002995.00128800385512100
2017-10-053010.003025.002988.002996.0075500226567500
2017-10-043050.003050.003005.003010.0037800114165500
2017-10-033050.003065.003030.003040.0096500293574500
2017-10-023040.003045.003010.003020.0072100218424000
2017-09-292974.003035.002970.003035.00119000358459300
2017-09-282946.002978.002918.002970.0095200281495800
2017-09-272920.002946.002895.002933.00100600294286000
2017-09-262873.002932.002870.002930.0082300240211500
2017-09-252861.002886.002848.002882.00104900301428100
2017-09-222845.002870.002785.002844.00103500294551700
2017-09-212869.002883.002857.002867.0066100189581100
2017-09-202873.002889.002857.002884.0067700195108500
2017-09-192870.002881.002853.002874.0092100264224400
2017-09-152834.002885.002830.002870.00140900404539600
2017-09-142849.002851.002821.002830.0061800175120500
2017-09-132845.002861.002831.002851.0042300120601900
2017-09-122845.002845.002814.002837.0058500165654000
2017-09-112821.002826.002799.002808.0056700159374300
2017-09-082769.002816.002754.002785.00130400363011800
2017-09-072751.002766.002737.002758.0052200143714400
2017-09-062718.002741.002691.002738.0075400205088700
2017-09-052763.002763.002716.002718.0055600151816800
2017-09-042810.002815.002748.002753.0064900179404300
2017-09-012819.002821.002793.002809.0087900246854600
2017-08-312803.002822.002774.002787.0087600244106400
2017-08-302745.002801.002731.002776.00136200378266500
2017-08-292712.002739.002704.002729.0056100152910400
2017-08-282709.002741.002706.002738.0066900182357900
2017-08-252676.002719.002657.002714.0097800264026100
2017-08-242732.002737.002689.002689.0053900145763100
2017-08-232742.002751.002714.002727.0067800184723200
2017-08-222699.002711.002691.002707.0044500120356200
2017-08-212691.002711.002686.002697.0077000207547800
2017-08-182713.002713.002684.002689.0090500243736300
2017-08-172738.002749.002734.002741.0038100104420600
2017-08-162738.002754.002727.002745.0051000140033700
2017-08-152756.002768.002740.002742.0073500202138600
2017-08-142750.002766.002723.002737.0096600264793300
2017-08-102783.002800.002766.002777.0064900180359800
2017-08-092809.002809.002768.002782.0080300223444800
2017-08-082817.002820.002792.002803.0066600186716000
2017-08-072836.002836.002797.002804.0063200177744900
2017-08-042815.002815.002793.002810.0056600158792300
2017-08-032769.002815.002769.002815.00176100493188100
2017-08-022781.002808.002747.002761.00241600668991300
2017-08-012877.002899.002849.002881.00114800330282900
2017-07-312856.002882.002817.002855.00196400562217800
2017-07-282890.002890.002865.002875.0072400208229600
2017-07-272903.002923.002893.002902.0068900200288200
2017-07-262926.002929.002898.002909.0045300131701200
2017-07-252937.002956.002910.002910.0068300199774400
2017-07-242938.002942.002906.002933.0070800207181400
2017-07-212960.002960.002933.002956.0071000209399900
2017-07-202944.002974.002944.002965.0065200193095700
2017-07-192920.002958.002920.002936.00101400298131700
2017-07-182931.002936.002895.002916.0072300210397400
2017-07-142935.002946.002929.002936.0068900202290700
2017-07-132955.002959.002929.002935.0053700157899700
2017-07-122947.002966.002932.002932.0090600266738700
2017-07-112932.002949.002897.002947.00145400425669300
2017-07-102949.002966.002935.002947.0060600178675100
2017-07-072933.002951.002917.002926.00105400309135900
2017-07-062952.002973.002951.002967.0094800281124500
2017-07-052980.002980.002935.002952.0085300251633900
2017-07-043020.003020.002980.002984.00103600310218300
2017-07-033025.003045.003010.003020.00133800404735500
2017-06-303050.003050.003005.003050.00107100325023000
2017-06-293065.003070.003045.003065.0083200254371000
2017-06-283075.003090.003050.003055.0060600185917000
2017-06-273085.003100.003060.003080.00125400386273000
2017-06-263070.003095.003060.003090.00122300377215500
2017-06-233075.003090.003060.003070.00121000372080500
2017-06-223060.003065.003035.003050.00130800398896500
2017-06-213030.003080.003030.003060.00156200477576500
2017-06-203000.003065.002999.003045.00226400688676900
2017-06-192932.002989.002931.002987.00185000550013400
2017-06-162887.002911.002862.002905.00128300371206800
2017-06-152859.002887.002856.002877.00141400406507300
2017-06-142846.002851.002829.002833.0074100210441800
2017-06-132835.002854.002828.002834.0086000243876600
2017-06-122853.002863.002821.002835.00132000375033800
2017-06-092824.002862.002824.002846.00227000644817600
2017-06-082868.002872.002828.002831.00160900457028300
2017-06-072885.002890.002855.002872.00144200414479800
2017-06-062926.002926.002835.002880.00267300770029500
2017-06-052933.002962.002903.002946.00127100373922000
2017-06-022926.002963.002910.002946.00192100565105400
2017-06-012844.002922.002837.002904.00155200449914000
2017-05-312833.002857.002816.002842.00144000409021700
2017-05-302833.002862.002830.002844.0087500248930900
2017-05-292847.002853.002827.002829.0051700146597200
2017-05-262870.002872.002836.002851.00116400331828400
2017-05-252861.002875.002847.002855.00105000300245200
2017-05-242885.002885.002848.002860.00207100591263700
2017-05-232860.002883.002849.002864.00149900429809300
2017-05-222830.002838.002805.002832.0061900174823300
2017-05-192844.002850.002802.002831.00122900346468300
2017-05-182830.002850.002823.002850.0077800220808500
2017-05-172850.002857.002829.002852.00125500356808300
2017-05-162870.002874.002852.002874.0087000249276100
2017-05-152825.002858.002820.002858.00113400322870900
2017-05-122827.002847.002816.002846.00177200502700500
2017-05-112830.002837.002808.002824.00197900558826100
2017-05-102785.002844.002785.002842.006059001709810500
2017-05-093035.003060.003020.003055.0090300274703500
2017-05-082971.003055.002963.003050.00135900411347300
2017-05-022979.002983.002951.002964.0080200237879800
2017-05-012907.002962.002900.002959.0094400277234600
2017-04-282952.002972.002897.002908.00143500418277800
2017-04-272873.002882.002843.002854.00126000360324100
2017-04-262840.002884.002833.002858.0061900176553300
2017-04-252839.002844.002798.002833.0096000271521200
2017-04-242837.002850.002820.002839.0081600231552100
2017-04-212772.002789.002758.002781.0074200205986700
2017-04-202780.002791.002741.002747.0094500260545400
2017-04-192778.002812.002758.002786.00116800325662200
2017-04-182780.002783.002756.002773.0076200211108500
2017-04-172723.002789.002723.002780.0067700187692900
2017-04-142823.002823.002747.002757.0067100186182500
2017-04-132825.002830.002793.002823.00115600325625600
2017-04-122841.002848.002811.002839.0063900180902300
2017-04-112857.002877.002848.002860.0056300161002600
2017-04-102895.002908.002862.002867.0050800146060600
2017-04-072874.002933.002873.002900.0080200233086400
2017-04-062957.002968.002858.002865.0086600249932300
2017-04-052962.002975.002937.002948.0063700188043600
2017-04-042957.002965.002917.002940.0092600272210500
2017-04-032931.002991.002928.002963.0088800263338200
2017-03-313000.003000.002918.002918.00106800315176900
2017-03-303065.003065.002966.002968.00121400363643800
2017-03-293085.003085.003050.003060.0055100168704000
2017-03-283105.003125.003065.003095.0098100303262500
2017-03-273105.003115.003065.003070.0089000274123000
2017-03-243070.003115.003065.003105.00146200452917000
2017-03-233055.003070.003025.003065.0096000292794500
2017-03-222990.003080.002990.003060.00134700410577700
2017-03-213040.003075.003040.003055.0090900277867000
2017-03-173100.003105.003060.003075.00132600408255000
2017-03-163045.003130.003030.003100.00150600465707500
2017-03-153045.003060.003030.003055.0070900216175000
2017-03-143050.003055.003015.003055.00106300323060500
2017-03-133010.003040.003005.003030.0091500276877000
2017-03-102982.003105.002981.003030.00231400698052700
2017-03-092885.002893.002844.002882.00100800289710200
2017-03-082838.002865.002809.002855.00124500355275900
2017-03-072814.002833.002806.002820.0087200245767600
2017-03-062840.002840.002806.002814.0064700182223200
2017-03-032869.002874.002832.002844.0050500143525300
2017-03-022890.002894.002855.002861.0055600159362600
2017-03-012850.002867.002821.002856.0060500172298800
2017-02-282876.002899.002847.002850.0063200181297100
2017-02-272864.002874.002824.002854.0062800178918200
2017-02-242903.002906.002866.002881.0068100196366100
2017-02-232888.002900.002864.002900.0064200185472800
2017-02-222890.002890.002858.002881.0079400228126700
2017-02-212855.002890.002855.002879.0043600125408700
2017-02-202853.002870.002842.002864.0050400144202400
2017-02-172846.002882.002762.002876.0070000200587500
2017-02-162876.002889.002853.002854.0067600193733000
2017-02-152859.002878.002850.002858.0080600230669900
2017-02-142836.002836.002813.002814.00102800290084200
2017-02-132819.002835.002802.002820.0077600218795200
2017-02-102750.002803.002728.002784.0066900186080700
2017-02-092704.002714.002696.002702.0058600158360400
2017-02-082726.002728.002688.002720.0066100179101100
2017-02-072720.002749.002710.002726.0088600241906700
2017-02-062756.002765.002738.002740.0069300190322400
2017-02-032724.002765.002718.002750.0096500265101900
2017-02-022755.002762.002723.002735.00111200304214000
2017-02-012710.002760.002702.002750.00136000373130700
2017-01-312750.002771.002736.002757.0055100151804500
2017-01-302784.002784.002742.002777.0046300128170300
2017-01-272820.002820.002771.002784.0063600176992500
2017-01-262796.002820.002789.002811.0047900134544800
2017-01-252777.002788.002733.002775.0070700195455000
2017-01-242764.002779.002748.002771.0059400164258800
2017-01-232784.002784.002756.002770.0045900127203200
2017-01-202814.002837.002787.002818.0053300150137800
2017-01-192816.002842.002804.002824.0066400187337600
2017-01-182820.002833.002781.002809.0054000151523500
2017-01-172883.002883.002844.002847.0065400187083700
2017-01-162892.002893.002861.002880.0062700180436800
2017-01-132865.002914.002865.002892.0073100211416200
2017-01-122945.002949.002851.002860.0084200242028400
2017-01-112979.002979.002946.002955.0077700229894200
2017-01-102956.002987.002946.002963.00146300434404100
2017-01-062945.002990.002945.002976.0089700266654700
2017-01-052975.002995.002960.002964.00164500488724700
2017-01-042893.002936.002886.002929.00166600486416500
2016-12-302884.002916.002869.002913.0093700271741300
2016-12-292861.002875.002842.002862.0065000185776300
2016-12-282852.002867.002846.002860.0074000211546300
2016-12-272842.002879.002842.002857.0073400209974000
2016-12-262860.002865.002849.002851.0051300146498600
2016-12-222855.002867.002830.002841.00106500302526700
2016-12-212840.002885.002836.002860.00150200429830900
2016-12-202787.002849.002787.002839.00129900367529900
2016-12-192810.002838.002796.002837.0067200189854000
2016-12-162820.002823.002782.002813.00108100303466600
2016-12-152774.002824.002765.002801.00109000305377400
2016-12-142852.002860.002784.002787.00112900316591000
2016-12-132779.002843.002779.002840.00142700402564100
2016-12-122716.002758.002703.002749.00133200364699700
2016-12-092673.002715.002662.002707.00164900444413000
2016-12-082695.002695.002663.002674.00121400324234300
2016-12-072717.002719.002686.002693.00158800428386800
2016-12-062692.002746.002689.002710.00275700747110000
2016-12-052669.002679.002656.002672.00172800461136300
2016-12-022673.002704.002669.002700.00232300625367600
2016-12-012683.002697.002655.002682.00216200579556300
2016-11-302684.002703.002671.002685.00260800700053200
2016-11-292631.002662.002627.002657.00159700423602300
2016-11-282656.002656.002618.002648.00143700379653200
2016-11-252662.002672.002645.002672.00127500339462000
2016-11-242690.002692.002654.002662.00116700311379100
2016-11-222695.002700.002674.002686.00126600339890700
2016-11-212704.002713.002685.002692.00115100310131400
2016-11-182730.002732.002681.002695.00143200386714600
2016-11-172689.002698.002672.002689.00124900335710400
2016-11-162710.002720.002677.002701.00151400408356300
2016-11-152719.002719.002681.002692.00134400361922800
2016-11-142721.002743.002698.002701.00122500332286800
2016-11-112709.002759.002682.002695.00175300475956200
2016-11-102672.002698.002657.002693.00171500460233400
2016-11-092595.002654.002510.002543.00232000595719900
2016-11-082690.002693.002608.002663.0081900218147200
2016-11-072630.002690.002630.002688.0096900259002600
2016-11-042672.002672.002604.002652.0095200251215000
2016-11-022724.002745.002663.002687.0079300213502800
2016-11-012746.002800.002728.002774.00107800298300900
2016-10-312811.002811.002715.002748.00143000394513400
2016-10-282782.002860.002780.002851.00172200488362400
2016-10-272743.002760.002728.002758.0094800260417100
2016-10-262720.002775.002720.002771.0083400230199600
2016-10-252697.002738.002694.002721.00106100288511200
2016-10-242691.002737.002691.002729.0085700233647100
2016-10-212750.002750.002705.002709.0087000236642100
2016-10-202728.002740.002712.002739.0084500230503600
2016-10-192721.002736.002712.002723.0044400120924800
2016-10-182695.002747.002695.002724.00103700282154400
2016-10-172714.002724.002686.002717.0046600126165200
2016-10-142737.002747.002706.002722.0073000198897200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog