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
2022-11-281,8731,8731,8371,84462,1001,844
2022-11-251,8791,8831,8621,87964,8001,879
2022-11-241,8461,8681,8411,862102,7001,862
2022-11-221,8501,8691,8501,86783,3001,867
2022-11-211,8371,8461,8321,84246,3001,842
2022-11-181,8231,8401,7931,83769,3001,837
2022-11-171,7801,8051,7801,80547,7001,805
2022-11-161,7791,7891,7741,77637,8001,776
2022-11-151,7701,7931,7621,77554,7001,775
2022-11-141,7711,7751,7551,76239,0001,762
2022-11-111,7821,7891,7541,771108,4001,771
2022-11-101,7381,7431,7121,742189,6001,742
2022-11-091,7891,7931,7771,78639,2001,786
2022-11-081,7731,7941,7681,78650,5001,786
2022-11-071,7711,7821,7601,77053,0001,770
2022-11-041,7901,7901,7581,76692,3001,766
2022-11-021,8111,8241,7981,815106,4001,815
2022-11-011,8401,8451,8051,80932,1001,809
2022-10-311,8111,8441,8111,83965,2001,839
2022-10-281,7901,8171,7841,803314,3001,803
2022-10-271,8031,8131,7871,79951,3001,799
2022-10-261,7831,8111,7811,80454,3001,804
2022-10-251,7761,7821,7641,77385,2001,773
2022-10-241,7811,7831,7611,76574,6001,765
2022-10-211,7801,7871,7741,77939,3001,779
2022-10-201,8001,8061,7831,78862,8001,788
2022-10-191,8161,8251,8081,81451,0001,814
2022-10-181,8301,8341,8101,81673,0001,816
2022-10-171,8101,8221,8001,80743,7001,807
2022-10-141,8341,8341,8161,82291,6001,822
2022-10-131,8111,8121,7991,80359,1001,803
2022-10-121,8051,8251,8031,81055,9001,810
2022-10-111,8251,8251,7931,80064,7001,800
2022-10-071,8101,8301,7961,82656,9001,826
2022-10-061,8201,8341,8161,82778,6001,827
2022-10-051,8031,8141,8001,80880,1001,808
2022-10-041,7791,8051,7791,80391,5001,803
2022-10-031,7681,7731,7521,76954,2001,769
2022-09-301,7881,7971,7661,770100,1001,770
2022-09-291,7671,7931,7481,78593,8001,785
2022-09-281,7201,7571,7121,75282,1001,752
2022-09-271,7211,7371,7201,72885,9001,728
2022-09-261,7331,7421,7151,72497,9001,724
2022-09-221,7711,7711,7411,74577,0001,745
2022-09-211,7441,7691,7441,76672,1001,766
2022-09-201,7491,7601,7401,75975,3001,759
2022-09-161,7351,7481,7351,74338,2001,743
2022-09-151,7461,7471,7381,74547,7001,745
2022-09-141,7601,7641,7431,74561,1001,745
2022-09-131,7781,7951,7781,79051,4001,790
2022-09-121,7831,7861,7631,77798,4001,777
2022-09-091,7941,8031,7831,78383,3001,783
2022-09-081,7731,7941,7701,794111,9001,794
2022-09-071,7591,7711,7411,75659,4001,756
2022-09-061,7641,7721,7521,763125,4001,763
2022-09-051,7521,7671,7441,75439,2001,754
2022-09-021,7681,7681,7461,76353,5001,763
2022-09-011,7401,7681,7401,75382,7001,753
2022-08-311,7451,7701,7441,75284,9001,752
2022-08-301,7541,7701,7521,76641,3001,766
2022-08-291,7451,7671,7451,75859,1001,758
2022-08-261,7711,7821,7651,76933,7001,769
2022-08-251,7641,7791,7621,77168,1001,771
2022-08-241,7461,7611,7421,75395,2001,753
2022-08-231,7581,7731,7561,77335,8001,773
2022-08-221,7441,7721,7421,77193,9001,771
2022-08-191,7881,7881,7431,757133,7001,757
2022-08-181,8001,8001,7861,79038,6001,790
2022-08-171,7951,8021,7861,79950,9001,799
2022-08-161,7821,7851,7711,78433,7001,784
2022-08-151,7701,7821,7681,78155,1001,781
2022-08-121,7601,7881,7581,76996,6001,769
2022-08-101,7191,7491,7191,74934,0001,749
2022-08-091,7581,7581,7221,72250,5001,722
2022-08-081,7581,7641,7401,75238,7001,752
2022-08-051,7461,7671,7461,757105,8001,757
2022-08-041,7251,7381,7051,72399,8001,723
2022-08-031,7731,7731,7151,720120,9001,720
2022-08-021,8081,8081,7691,77798,0001,777
2022-08-011,8101,8281,7981,82857,0001,828
2022-07-291,8501,8501,8031,80650,5001,806
2022-07-281,8421,8591,8231,85068,9001,850
2022-07-271,8591,8671,8491,85448,8001,854
2022-07-261,8731,8781,8581,86331,3001,863
2022-07-251,8971,8971,8751,88441,4001,884
2022-07-221,8901,8921,8801,88154,3001,881
2022-07-211,8651,8901,8361,88878,1001,888
2022-07-201,8591,8741,8451,87094,2001,870
2022-07-191,8501,8501,8281,84845,9001,848
2022-07-151,8471,8621,8431,85176,4001,851
2022-07-141,8371,8471,8311,83843,7001,838
2022-07-131,8341,8521,8331,85166,1001,851
2022-07-121,8451,8491,8251,84169,1001,841
2022-07-111,8191,8591,8051,851113,5001,851
2022-07-081,8121,8241,7621,800175,5001,800
2022-07-071,8211,8251,8031,806136,7001,806
2022-07-061,7701,8081,7681,80790,6001,807
2022-07-051,7911,7951,7761,78567,1001,785
2022-07-041,8071,8071,7751,79369,0001,793
2022-07-011,7741,8001,7621,77673,6001,776
2022-06-301,7951,8031,7641,77490,6001,774
2022-06-291,7811,7921,7691,784219,8001,784
2022-06-281,7491,7951,7411,795115,1001,795
2022-06-271,7581,7581,7251,74082,3001,740
2022-06-241,7941,7941,7371,742202,0001,742
2022-06-231,7521,7881,7521,783199,6001,783
2022-06-221,7221,7471,7181,744197,4001,744
2022-06-211,6761,7001,6731,695138,3001,695
2022-06-201,6701,6811,6611,66468,9001,664
2022-06-171,6481,6721,6451,66296,3001,662
2022-06-161,6701,6791,6591,663180,5001,663
2022-06-151,6811,6911,6761,67677,7001,676
2022-06-141,6981,6991,6811,68364,1001,683
2022-06-131,6861,7081,6851,70173,4001,701
2022-06-101,6881,6951,6811,68696,6001,686
2022-06-091,7101,7181,6971,70091,4001,700
2022-06-081,7021,7231,7021,71562,7001,715
2022-06-071,6911,7051,6861,69854,0001,698
2022-06-061,6821,6981,6811,68744,7001,687
2022-06-031,7011,7081,6841,68580,6001,685
2022-06-021,6861,7011,6731,69886,4001,698
2022-06-011,6731,7021,6731,69584,9001,695
2022-05-311,6851,6971,6621,663285,5001,663
2022-05-301,6871,7051,6771,697142,1001,697
2022-05-271,6781,6851,6581,67776,7001,677
2022-05-261,6701,6921,6701,67865,8001,678
2022-05-251,7041,7091,6751,675107,5001,675
2022-05-241,7001,7101,6911,69973,3001,699
2022-05-231,7051,7331,7051,72360,9001,723
2022-05-201,7101,7111,6861,69289,4001,692
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