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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,690 | 1,713 | 1,686 | 1,709 | 72,500 | 1,709 |
| 2022-05-18 | 1,697 | 1,711 | 1,692 | 1,710 | 17,300 | 1,710 |
| 2022-05-17 | 1,692 | 1,722 | 1,692 | 1,703 | 59,200 | 1,703 |
| 2022-05-16 | 1,741 | 1,755 | 1,685 | 1,689 | 129,400 | 1,689 |
| 2022-05-13 | 1,730 | 1,740 | 1,696 | 1,730 | 102,400 | 1,730 |
| 2022-05-12 | 1,821 | 1,821 | 1,733 | 1,733 | 108,300 | 1,733 |
| 2022-05-11 | 1,849 | 1,852 | 1,812 | 1,821 | 65,800 | 1,821 |
| 2022-05-10 | 1,859 | 1,867 | 1,835 | 1,857 | 88,200 | 1,857 |
| 2022-05-09 | 1,890 | 1,898 | 1,859 | 1,867 | 88,000 | 1,867 |
| 2022-05-06 | 1,896 | 1,898 | 1,876 | 1,891 | 78,100 | 1,891 |
| 2022-05-02 | 1,883 | 1,910 | 1,877 | 1,905 | 85,000 | 1,905 |
| 2022-04-28 | 1,821 | 1,897 | 1,819 | 1,891 | 184,500 | 1,891 |
| 2022-04-27 | 1,830 | 1,855 | 1,801 | 1,821 | 166,000 | 1,821 |
| 2022-04-26 | 1,815 | 1,852 | 1,815 | 1,835 | 120,600 | 1,835 |
| 2022-04-25 | 1,798 | 1,823 | 1,791 | 1,815 | 99,100 | 1,815 |
| 2022-04-22 | 1,776 | 1,797 | 1,767 | 1,795 | 34,300 | 1,795 |
| 2022-04-21 | 1,790 | 1,798 | 1,786 | 1,792 | 39,100 | 1,792 |
| 2022-04-20 | 1,769 | 1,781 | 1,758 | 1,770 | 49,300 | 1,770 |
| 2022-04-19 | 1,759 | 1,770 | 1,749 | 1,760 | 38,500 | 1,760 |
| 2022-04-18 | 1,780 | 1,780 | 1,741 | 1,767 | 62,900 | 1,767 |
| 2022-04-15 | 1,791 | 1,801 | 1,785 | 1,794 | 35,000 | 1,794 |
| 2022-04-14 | 1,808 | 1,817 | 1,794 | 1,801 | 39,200 | 1,801 |
| 2022-04-13 | 1,796 | 1,815 | 1,789 | 1,815 | 61,300 | 1,815 |
| 2022-04-12 | 1,806 | 1,808 | 1,792 | 1,796 | 43,700 | 1,796 |
| 2022-04-11 | 1,814 | 1,820 | 1,801 | 1,812 | 70,600 | 1,812 |
| 2022-04-08 | 1,811 | 1,815 | 1,786 | 1,815 | 95,800 | 1,815 |
| 2022-04-07 | 1,775 | 1,792 | 1,770 | 1,790 | 48,600 | 1,790 |
| 2022-04-06 | 1,814 | 1,817 | 1,778 | 1,782 | 47,200 | 1,782 |
| 2022-04-05 | 1,820 | 1,821 | 1,802 | 1,813 | 66,000 | 1,813 |
| 2022-04-04 | 1,786 | 1,809 | 1,786 | 1,802 | 35,800 | 1,802 |
| 2022-04-01 | 1,769 | 1,799 | 1,766 | 1,786 | 60,900 | 1,786 |
| 2022-03-31 | 1,809 | 1,817 | 1,769 | 1,777 | 97,300 | 1,777 |
| 2022-03-30 | 1,844 | 1,851 | 1,813 | 1,830 | 79,800 | 1,830 |
| 2022-03-29 | 1,880 | 1,880 | 1,862 | 1,878 | 95,900 | 1,878 |
| 2022-03-28 | 1,907 | 1,907 | 1,872 | 1,882 | 82,200 | 1,882 |
| 2022-03-25 | 1,900 | 1,902 | 1,876 | 1,883 | 92,500 | 1,883 |
| 2022-03-24 | 1,886 | 1,893 | 1,857 | 1,874 | 106,300 | 1,874 |
| 2022-03-23 | 1,891 | 1,905 | 1,864 | 1,901 | 80,500 | 1,901 |
| 2022-03-22 | 1,897 | 1,897 | 1,866 | 1,878 | 122,700 | 1,878 |
| 2022-03-18 | 1,895 | 1,906 | 1,875 | 1,875 | 132,000 | 1,875 |
| 2022-03-17 | 1,917 | 1,917 | 1,885 | 1,894 | 93,800 | 1,894 |
| 2022-03-16 | 1,920 | 1,924 | 1,884 | 1,899 | 115,500 | 1,899 |
| 2022-03-15 | 1,878 | 1,912 | 1,872 | 1,910 | 90,900 | 1,910 |
| 2022-03-14 | 1,887 | 1,892 | 1,877 | 1,878 | 58,800 | 1,878 |
| 2022-03-11 | 1,873 | 1,891 | 1,866 | 1,877 | 106,300 | 1,877 |
| 2022-03-10 | 1,860 | 1,886 | 1,846 | 1,886 | 98,200 | 1,886 |
| 2022-03-09 | 1,817 | 1,838 | 1,805 | 1,837 | 57,200 | 1,837 |
| 2022-03-08 | 1,805 | 1,824 | 1,800 | 1,810 | 57,500 | 1,810 |
| 2022-03-07 | 1,802 | 1,817 | 1,787 | 1,807 | 61,000 | 1,807 |
| 2022-03-04 | 1,825 | 1,832 | 1,809 | 1,812 | 52,500 | 1,812 |
| 2022-03-03 | 1,831 | 1,849 | 1,820 | 1,830 | 50,700 | 1,830 |
| 2022-03-02 | 1,821 | 1,834 | 1,801 | 1,804 | 78,700 | 1,804 |
| 2022-03-01 | 1,880 | 1,880 | 1,843 | 1,847 | 61,500 | 1,847 |
| 2022-02-28 | 1,836 | 1,873 | 1,832 | 1,873 | 76,200 | 1,873 |
| 2022-02-25 | 1,850 | 1,850 | 1,818 | 1,835 | 72,000 | 1,835 |
| 2022-02-24 | 1,829 | 1,847 | 1,818 | 1,847 | 78,300 | 1,847 |
| 2022-02-22 | 1,830 | 1,840 | 1,820 | 1,830 | 48,600 | 1,830 |
| 2022-02-21 | 1,838 | 1,839 | 1,823 | 1,830 | 36,300 | 1,830 |
| 2022-02-18 | 1,843 | 1,856 | 1,836 | 1,852 | 40,800 | 1,852 |
| 2022-02-17 | 1,877 | 1,877 | 1,853 | 1,853 | 31,100 | 1,853 |
| 2022-02-16 | 1,876 | 1,884 | 1,861 | 1,884 | 45,000 | 1,884 |
| 2022-02-15 | 1,857 | 1,873 | 1,852 | 1,858 | 61,800 | 1,858 |
| 2022-02-14 | 1,853 | 1,864 | 1,842 | 1,858 | 56,900 | 1,858 |
| 2022-02-10 | 1,855 | 1,865 | 1,846 | 1,858 | 48,700 | 1,858 |
| 2022-02-09 | 1,847 | 1,853 | 1,836 | 1,843 | 52,000 | 1,843 |
| 2022-02-08 | 1,861 | 1,866 | 1,838 | 1,843 | 65,300 | 1,843 |
| 2022-02-07 | 1,848 | 1,865 | 1,834 | 1,857 | 98,000 | 1,857 |
| 2022-02-04 | 1,848 | 1,854 | 1,833 | 1,854 | 77,400 | 1,854 |
| 2022-02-03 | 1,832 | 1,847 | 1,822 | 1,838 | 83,800 | 1,838 |
| 2022-02-02 | 1,822 | 1,845 | 1,817 | 1,841 | 84,600 | 1,841 |
| 2022-02-01 | 1,826 | 1,828 | 1,806 | 1,816 | 72,000 | 1,816 |
| 2022-01-31 | 1,837 | 1,837 | 1,788 | 1,822 | 118,200 | 1,822 |
| 2022-01-28 | 1,812 | 1,831 | 1,812 | 1,831 | 80,700 | 1,831 |
| 2022-01-27 | 1,800 | 1,802 | 1,776 | 1,792 | 153,300 | 1,792 |
| 2022-01-26 | 1,835 | 1,835 | 1,810 | 1,816 | 49,100 | 1,816 |
| 2022-01-25 | 1,850 | 1,850 | 1,820 | 1,838 | 80,700 | 1,838 |
| 2022-01-24 | 1,803 | 1,849 | 1,803 | 1,845 | 79,800 | 1,845 |
| 2022-01-21 | 1,791 | 1,827 | 1,780 | 1,821 | 114,100 | 1,821 |
| 2022-01-20 | 1,826 | 1,826 | 1,792 | 1,799 | 122,700 | 1,799 |
| 2022-01-19 | 1,809 | 1,822 | 1,798 | 1,815 | 85,300 | 1,815 |
| 2022-01-18 | 1,847 | 1,852 | 1,825 | 1,826 | 82,800 | 1,826 |
| 2022-01-17 | 1,843 | 1,843 | 1,815 | 1,826 | 29,900 | 1,826 |
| 2022-01-14 | 1,826 | 1,835 | 1,811 | 1,835 | 77,300 | 1,835 |
| 2022-01-13 | 1,820 | 1,831 | 1,813 | 1,827 | 70,500 | 1,827 |
| 2022-01-12 | 1,815 | 1,838 | 1,810 | 1,822 | 54,700 | 1,822 |
| 2022-01-11 | 1,813 | 1,813 | 1,786 | 1,808 | 52,700 | 1,808 |
| 2022-01-07 | 1,801 | 1,812 | 1,781 | 1,799 | 71,200 | 1,799 |
| 2022-01-06 | 1,820 | 1,834 | 1,799 | 1,802 | 66,100 | 1,802 |
| 2022-01-05 | 1,849 | 1,849 | 1,820 | 1,831 | 75,900 | 1,831 |
| 2022-01-04 | 1,842 | 1,848 | 1,826 | 1,838 | 78,700 | 1,838 |
分割・併合履歴 ： なし
