4569 キョーリン製薬ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,704	1,705	1,684	1,685	95,800	1,685
2023-03-17	1,717	1,723	1,704	1,704	93,100	1,704
2023-03-16	1,690	1,703	1,689	1,699	82,100	1,699
2023-03-15	1,699	1,712	1,695	1,708	83,400	1,708
2023-03-14	1,693	1,699	1,678	1,694	130,900	1,694
2023-03-13	1,706	1,711	1,700	1,710	74,400	1,710
2023-03-10	1,736	1,739	1,724	1,730	116,000	1,730
2023-03-09	1,720	1,740	1,719	1,740	77,000	1,740
2023-03-08	1,713	1,719	1,709	1,715	53,900	1,715
2023-03-07	1,698	1,717	1,696	1,708	61,600	1,708
2023-03-06	1,700	1,701	1,683	1,692	82,400	1,692
2023-03-03	1,690	1,702	1,682	1,700	113,500	1,700
2023-03-02	1,686	1,686	1,673	1,677	49,500	1,677
2023-03-01	1,693	1,693	1,671	1,677	130,100	1,677
2023-02-28	1,695	1,699	1,688	1,688	109,700	1,688
2023-02-27	1,700	1,700	1,687	1,693	33,600	1,693
2023-02-24	1,700	1,700	1,688	1,694	76,700	1,694
2023-02-22	1,697	1,704	1,687	1,690	69,300	1,690
2023-02-21	1,690	1,699	1,689	1,699	51,000	1,699
2023-02-20	1,690	1,692	1,687	1,690	32,700	1,690
2023-02-17	1,681	1,686	1,677	1,684	75,500	1,684
2023-02-16	1,699	1,702	1,684	1,686	46,400	1,686
2023-02-15	1,700	1,703	1,688	1,696	44,500	1,696
2023-02-14	1,694	1,702	1,684	1,694	32,400	1,694
2023-02-13	1,688	1,693	1,674	1,685	26,100	1,685
2023-02-10	1,675	1,699	1,675	1,688	49,900	1,688
2023-02-09	1,678	1,698	1,678	1,691	37,200	1,691
2023-02-08	1,665	1,689	1,665	1,685	53,000	1,685
2023-02-07	1,715	1,715	1,666	1,667	135,000	1,667
2023-02-06	1,673	1,673	1,657	1,669	64,600	1,669
2023-02-03	1,660	1,668	1,657	1,659	89,600	1,659
2023-02-02	1,703	1,707	1,671	1,673	103,700	1,673
2023-02-01	1,731	1,731	1,707	1,707	32,200	1,707
2023-01-31	1,719	1,723	1,709	1,720	76,500	1,720
2023-01-30	1,710	1,720	1,706	1,719	62,500	1,719
2023-01-27	1,714	1,720	1,708	1,708	25,100	1,708
2023-01-26	1,714	1,717	1,708	1,711	26,500	1,711
2023-01-25	1,713	1,721	1,702	1,716	58,000	1,716
2023-01-24	1,694	1,714	1,692	1,710	53,700	1,710
2023-01-23	1,697	1,710	1,692	1,694	48,400	1,694
2023-01-20	1,689	1,694	1,681	1,689	31,000	1,689
2023-01-19	1,679	1,686	1,669	1,684	47,200	1,684
2023-01-18	1,654	1,683	1,653	1,676	36,100	1,676
2023-01-17	1,654	1,658	1,644	1,647	43,800	1,647
2023-01-16	1,639	1,666	1,639	1,654	40,300	1,654
2023-01-13	1,655	1,664	1,643	1,646	68,000	1,646
2023-01-12	1,663	1,665	1,655	1,661	37,700	1,661
2023-01-11	1,649	1,664	1,649	1,657	40,600	1,657
2023-01-10	1,663	1,675	1,645	1,645	80,300	1,645
2023-01-06	1,682	1,682	1,662	1,663	60,500	1,663
2023-01-05	1,680	1,680	1,667	1,671	72,100	1,671
2023-01-04	1,712	1,713	1,683	1,683	65,400	1,683

分割・併合履歴：なし