[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 
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
2016-10-132730.002775.002716.002746.0087200238748500
2016-10-122728.002783.002703.002768.00164700454888000
2016-10-112737.002766.002701.002740.00111400304860900
2016-10-072713.002727.002681.002720.0098700267802200
2016-10-062728.002737.002707.002723.0079300215972800
2016-10-052707.002713.002674.002704.00117100316116000
2016-10-042699.002723.002682.002707.0088700239903200
2016-10-032700.002713.002685.002699.00130800352890800
2016-09-302654.002705.002640.002687.00103500278056000
2016-09-292740.002746.002703.002721.0080700219980100
2016-09-282758.002782.002692.002741.00120200327887200
2016-09-272670.002736.002646.002735.0093500252274800
2016-09-262694.002714.002688.002693.0086500233159300
2016-09-232686.002695.002654.002684.00102200273922900
2016-09-212578.002679.002572.002675.0080600212220400
2016-09-202569.002610.002565.002579.00105000271263900
2016-09-162533.002599.002533.002591.0094000242982900
2016-09-152537.002537.002485.002507.00133400334196800
2016-09-142569.002597.002560.002561.0066900172075500
2016-09-132568.002596.002568.002577.0080800208515300
2016-09-122552.002574.002542.002559.0084400215924100
2016-09-092573.002609.002560.002588.00156900405837200
2016-09-082578.002578.002530.002560.00119900306705600
2016-09-072506.002568.002486.002564.00121100307881000
2016-09-062462.002504.002462.002501.0077400192500400
2016-09-052520.002520.002451.002457.00175800434878100
2016-09-022567.002595.002526.002530.00219800558663100
2016-09-012483.002625.002475.002617.00259800667790100
2016-08-312490.002496.002462.002490.00202600502953300
2016-08-302496.002496.002479.002490.00126300314534300
2016-08-292530.002530.002486.002498.0088800221815800
2016-08-262511.002511.002466.002471.0097500241961500
2016-08-252517.002517.002481.002501.00104100259873000
2016-08-242515.002529.002502.002526.00106700268775800
2016-08-232498.002520.002488.002507.00131800330116800
2016-08-222434.002459.002434.002448.0055000134674700
2016-08-192445.002446.002406.002432.00140500341918300
2016-08-182453.002471.002439.002443.0099400243464300
2016-08-172452.002479.002438.002476.00177800438387800
2016-08-162554.002558.002470.002482.00113500284231600
2016-08-152526.002565.002525.002538.00129600329677900
2016-08-122529.002529.002507.002526.0090000226882200
2016-08-102523.002523.002468.002479.00120200298378800
2016-08-092492.002526.002492.002524.00125300314918100
2016-08-082473.002516.002468.002516.00202100503749400
2016-08-052414.002456.002412.002445.00137600335550400
2016-08-042402.002435.002389.002429.00151200366035300
2016-08-032379.002408.002359.002386.00193000460489000
2016-08-022443.002447.002407.002425.00202500492184600
2016-08-012418.002488.002383.002467.00204100500644400
2016-07-292349.002366.002313.002357.00168900395761700
2016-07-282367.002388.002336.002349.00160200376438200
2016-07-272378.002379.002346.002353.0098300232082000
2016-07-262390.002390.002344.002346.00139200328263900
2016-07-252368.002419.002362.002404.00271100649112900
2016-07-222317.002345.002309.002345.00118300275598000
2016-07-212319.002338.002309.002331.00142500331356000
2016-07-202291.002304.002276.002297.00165300378588700
2016-07-192270.002293.002257.002290.00191000434767000
2016-07-152224.002260.002211.002244.00189000423948100
2016-07-142175.002210.002163.002202.00124900273996200
2016-07-132196.002217.002166.002189.00182100399280300
2016-07-122111.002159.002111.002124.00115200245925600
2016-07-112036.002106.002024.002087.00130300272158600
2016-07-082064.002083.002003.002003.0085800173776400
2016-07-072035.002067.002023.002058.00134000275335400
2016-07-062049.002053.002014.002035.00117300238289400
2016-07-052061.002088.002047.002082.00162700337764600
2016-07-042033.002086.002022.002083.00136400282697600
2016-07-012062.002075.002040.002057.0094700195135800
2016-06-302098.002098.002039.002046.00149600307856100
2016-06-292064.002072.002035.002066.0057200117838700
2016-06-281960.002052.001956.002033.00118500239212200
2016-06-271975.002017.001966.002003.00155000309735000
2016-06-242132.002147.001915.001926.00204400407998000
2016-06-232102.002130.002099.002114.0090700191613900
2016-06-222091.002106.002071.002098.00148400310406400
2016-06-212080.002103.002047.002098.00236400494291200
2016-06-202108.002134.002100.002108.00140100296167300
2016-06-172125.002158.002083.002083.00156800330068700
2016-06-162168.002180.002088.002088.00125700266595400
2016-06-152163.002193.002160.002182.00123500269334000
2016-06-142194.002194.002154.002167.00142300309006700
2016-06-132250.002250.002208.002208.00113700252845100
2016-06-102328.002331.002275.002300.00140200323286400
2016-06-092332.002344.002311.002325.0062500145197400
2016-06-082324.002345.002299.002345.00118100274845700
2016-06-072292.002317.002290.002313.00151400349343100
2016-06-062338.002338.002266.002295.00244700560642100
2016-06-032335.002361.002335.002352.00159400374490200
2016-06-022331.002367.002331.002336.00138700325047800
2016-06-012352.002363.002323.002353.00215600506108300
2016-05-312400.002405.002379.002400.00170600408335600
2016-05-302445.002445.002300.002395.00253100601628800
2016-05-272478.002485.002460.002469.0051400126970600
2016-05-262478.002500.002453.002478.0047300117366100
2016-05-252515.002529.002455.002459.0097200241756300
2016-05-242482.002488.002467.002478.0063700157855200
2016-05-232494.002505.002461.002498.0092700230508800
2016-05-202455.002505.002455.002499.0069900174035600
2016-05-192472.002492.002451.002470.0090000222291900
2016-05-182428.002475.002413.002455.00170200417045000
2016-05-172438.002439.002411.002438.0068900167412300
2016-05-162444.002450.002399.002400.00103400250266100
2016-05-132419.002446.002402.002431.00212400515839700
2016-05-122499.002515.002366.002402.00274800663379000
2016-05-112595.002610.002557.002585.00155500402641600
2016-05-102462.002589.002462.002577.00181000462538600
2016-05-092465.002486.002452.002459.00145000357310300
2016-05-062463.002502.002448.002465.00110200271852700
2016-05-022435.002466.002424.002463.00113600278579200
2016-04-282650.002684.002551.002553.00169100439927200
2016-04-272627.002643.002607.002617.00111500292033900
2016-04-262616.002630.002571.002610.00195200508334500
2016-04-252703.002703.002623.002664.00199800532638700
2016-04-222702.002706.002650.002696.00138100369607700
2016-04-212712.002721.002676.002704.00145500391849600
2016-04-202694.002723.002655.002672.00139800374276200
2016-04-192699.002715.002688.002694.0073700198781000
2016-04-182621.002655.002602.002642.0071200187783600
2016-04-152690.002745.002682.002721.00100200272620700
2016-04-142675.002740.002649.002740.0099900270617700
2016-04-132570.002650.002570.002636.00137500361546900
2016-04-122532.002580.002510.002536.0094100240207000
2016-04-112550.002558.002510.002552.0082400209204000
2016-04-082502.002601.002467.002575.00149800381412200
2016-04-072485.002559.002485.002546.00127300322739700
2016-04-062477.002504.002449.002485.00164600407917800
2016-04-052538.002562.002465.002473.00123800309173900
2016-04-042509.002567.002488.002531.00118000298778400
2016-04-012618.002618.002476.002477.00146000367698000
2016-03-312672.002694.002585.002594.00112200293994800
2016-03-302664.002683.002617.002653.00168300446997000
2016-03-292671.002715.002656.002664.00116600312455600
2016-03-282608.002673.002608.002673.0074500197635000
2016-03-252629.002632.002577.002607.00114400298140600
2016-03-242631.002655.002583.002629.00198100519510300
2016-03-232638.002718.002628.002643.00177000472465600
2016-03-222551.002646.002551.002592.00140800365048600
2016-03-182564.002582.002485.002551.00176000445927800
2016-03-172624.002644.002564.002593.00117000303732900
2016-03-162650.002669.002616.002623.0074100195055100
2016-03-152684.002716.002664.002671.00126000338002100
2016-03-142690.002708.002650.002664.0082400220247000
2016-03-112604.002667.002600.002640.00147000386887800
2016-03-102634.002663.002611.002639.0063000166465200
2016-03-092640.002658.002568.002596.0090300234291800
2016-03-082685.002696.002607.002640.00111900295613900
2016-03-072703.002705.002642.002685.0093300249674000
2016-03-042739.002761.002688.002729.0091600249401600
2016-03-032735.002773.002717.002744.00104400286132100
2016-03-022686.002742.002662.002734.00100900273843700
2016-03-012622.002666.002600.002651.0092500244110300
2016-02-292699.002704.002627.002632.0083400221679100
2016-02-262654.002698.002648.002655.00112900301672600
2016-02-252624.002659.002606.002647.00103900273586700
2016-02-242594.002639.002550.002605.00107000278018500
2016-02-232661.002679.002602.002624.0084200221501000
2016-02-222623.002653.002603.002647.0096700255024400
2016-02-192666.002698.002622.002656.00100900267804400
2016-02-182682.002720.002666.002697.0088300237681700
2016-02-172663.002684.002587.002627.00140400368808600
2016-02-162636.002737.002629.002667.00110400296756200
2016-02-152612.002708.002594.002686.00134000354883000
2016-02-122576.002602.002470.002497.00189800480271100
2016-02-102742.002756.002630.002670.00188300502544200
2016-02-092820.002842.002749.002757.0095000263938200
2016-02-082814.002954.002814.002936.00129900378227900
2016-02-052840.002892.002815.002861.00134400383449500
2016-02-042960.002969.002885.002904.00164900481478200
2016-02-033040.003080.002960.003010.00260800786892400
2016-02-023005.003130.002967.003095.003437001058672700
2016-02-012758.002807.002733.002804.00122200339360500
2016-01-292769.002770.002655.002727.00204100554338500
2016-01-282770.002772.002714.002743.00112100307849300
2016-01-272745.002781.002720.002770.00116500321243300
2016-01-262759.002759.002704.002713.00115300313976000
2016-01-252804.002820.002766.002796.0090500252929500
2016-01-222702.002762.002642.002760.00104500281474600
2016-01-212681.002728.002624.002624.00103900277894900
2016-01-202771.002783.002694.002698.00141900387178900
2016-01-192802.002842.002739.002769.0097200269799500
2016-01-182759.002838.002709.002828.00203500571421400
2016-01-152833.002856.002770.002790.0092600259661900
2016-01-142813.002822.002741.002783.00123600342903300
2016-01-132843.002890.002836.002871.00124900357923300
2016-01-122849.002887.002787.002796.00134200378215000
2016-01-082921.002953.002868.002888.00116300337735400
2016-01-072946.003005.002902.002949.00176700521778600
2016-01-062925.002975.002882.002928.00105800309676500
2016-01-052944.002981.002890.002930.00146400429872100
2016-01-043005.003055.002945.002951.00110500329519700
2015-12-303040.003065.003000.003050.00105600321012000
2015-12-292975.003045.002975.003020.0097800295267900
2015-12-282944.002988.002938.002980.0063800189205300
2015-12-252950.003005.002943.002959.00102200303213500
2015-12-242987.002996.002939.002948.00127900377958100
2015-12-222951.002995.002947.002963.0095600283516000
2015-12-212928.002969.002888.002942.00115600337928700
2015-12-183020.003085.002971.002976.00155300467510100
2015-12-173025.003055.002961.003005.00114700344314200
2015-12-162949.002994.002913.002960.00112900332087000
2015-12-152967.003005.002912.002918.00121500357201100
2015-12-142937.002966.002915.002957.0077500228227400
2015-12-112934.003025.002934.002989.00126200375193500
2015-12-102982.002999.002940.002966.00139300412822500
2015-12-093055.003055.002962.002994.0090800272216100
2015-12-083090.003090.003020.003030.0083400253409000
2015-12-073100.003135.003050.003065.00104000320372500
2015-12-043125.003125.003060.003075.0098900304946500
2015-12-033145.003190.003125.003185.00119200378115000
2015-12-023130.003195.003115.003185.00123100389669000

   ※ 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