4569 キョーリン製薬ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,6901,7131,6861,70972,5001,709
2022-05-181,6971,7111,6921,71017,3001,710
2022-05-171,6921,7221,6921,70359,2001,703
2022-05-161,7411,7551,6851,689129,4001,689
2022-05-131,7301,7401,6961,730102,4001,730
2022-05-121,8211,8211,7331,733108,3001,733
2022-05-111,8491,8521,8121,82165,8001,821
2022-05-101,8591,8671,8351,85788,2001,857
2022-05-091,8901,8981,8591,86788,0001,867
2022-05-061,8961,8981,8761,89178,1001,891
2022-05-021,8831,9101,8771,90585,0001,905
2022-04-281,8211,8971,8191,891184,5001,891
2022-04-271,8301,8551,8011,821166,0001,821
2022-04-261,8151,8521,8151,835120,6001,835
2022-04-251,7981,8231,7911,81599,1001,815
2022-04-221,7761,7971,7671,79534,3001,795
2022-04-211,7901,7981,7861,79239,1001,792
2022-04-201,7691,7811,7581,77049,3001,770
2022-04-191,7591,7701,7491,76038,5001,760
2022-04-181,7801,7801,7411,76762,9001,767
2022-04-151,7911,8011,7851,79435,0001,794
2022-04-141,8081,8171,7941,80139,2001,801
2022-04-131,7961,8151,7891,81561,3001,815
2022-04-121,8061,8081,7921,79643,7001,796
2022-04-111,8141,8201,8011,81270,6001,812
2022-04-081,8111,8151,7861,81595,8001,815
2022-04-071,7751,7921,7701,79048,6001,790
2022-04-061,8141,8171,7781,78247,2001,782
2022-04-051,8201,8211,8021,81366,0001,813
2022-04-041,7861,8091,7861,80235,8001,802
2022-04-011,7691,7991,7661,78660,9001,786
2022-03-311,8091,8171,7691,77797,3001,777
2022-03-301,8441,8511,8131,83079,8001,830
2022-03-291,8801,8801,8621,87895,9001,878
2022-03-281,9071,9071,8721,88282,2001,882
2022-03-251,9001,9021,8761,88392,5001,883
2022-03-241,8861,8931,8571,874106,3001,874
2022-03-231,8911,9051,8641,90180,5001,901
2022-03-221,8971,8971,8661,878122,7001,878
2022-03-181,8951,9061,8751,875132,0001,875
2022-03-171,9171,9171,8851,89493,8001,894
2022-03-161,9201,9241,8841,899115,5001,899
2022-03-151,8781,9121,8721,91090,9001,910
2022-03-141,8871,8921,8771,87858,8001,878
2022-03-111,8731,8911,8661,877106,3001,877
2022-03-101,8601,8861,8461,88698,2001,886
2022-03-091,8171,8381,8051,83757,2001,837
2022-03-081,8051,8241,8001,81057,5001,810
2022-03-071,8021,8171,7871,80761,0001,807
2022-03-041,8251,8321,8091,81252,5001,812
2022-03-031,8311,8491,8201,83050,7001,830
2022-03-021,8211,8341,8011,80478,7001,804
2022-03-011,8801,8801,8431,84761,5001,847
2022-02-281,8361,8731,8321,87376,2001,873
2022-02-251,8501,8501,8181,83572,0001,835
2022-02-241,8291,8471,8181,84778,3001,847
2022-02-221,8301,8401,8201,83048,6001,830
2022-02-211,8381,8391,8231,83036,3001,830
2022-02-181,8431,8561,8361,85240,8001,852
2022-02-171,8771,8771,8531,85331,1001,853
2022-02-161,8761,8841,8611,88445,0001,884
2022-02-151,8571,8731,8521,85861,8001,858
2022-02-141,8531,8641,8421,85856,9001,858
2022-02-101,8551,8651,8461,85848,7001,858
2022-02-091,8471,8531,8361,84352,0001,843
2022-02-081,8611,8661,8381,84365,3001,843
2022-02-071,8481,8651,8341,85798,0001,857
2022-02-041,8481,8541,8331,85477,4001,854
2022-02-031,8321,8471,8221,83883,8001,838
2022-02-021,8221,8451,8171,84184,6001,841
2022-02-011,8261,8281,8061,81672,0001,816
2022-01-311,8371,8371,7881,822118,2001,822
2022-01-281,8121,8311,8121,83180,7001,831
2022-01-271,8001,8021,7761,792153,3001,792
2022-01-261,8351,8351,8101,81649,1001,816
2022-01-251,8501,8501,8201,83880,7001,838
2022-01-241,8031,8491,8031,84579,8001,845
2022-01-211,7911,8271,7801,821114,1001,821
2022-01-201,8261,8261,7921,799122,7001,799
2022-01-191,8091,8221,7981,81585,3001,815
2022-01-181,8471,8521,8251,82682,8001,826
2022-01-171,8431,8431,8151,82629,9001,826
2022-01-141,8261,8351,8111,83577,3001,835
2022-01-131,8201,8311,8131,82770,5001,827
2022-01-121,8151,8381,8101,82254,7001,822
2022-01-111,8131,8131,7861,80852,7001,808
2022-01-071,8011,8121,7811,79971,2001,799
2022-01-061,8201,8341,7991,80266,1001,802
2022-01-051,8491,8491,8201,83175,9001,831
2022-01-041,8421,8481,8261,83878,7001,838

分割・併合履歴 : なし