7795 (株)KYORITSU 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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 122 | 122 | 121 | 121 | 39,200 | 121 |
| 2022-12-29 | 120 | 122 | 120 | 122 | 56,100 | 122 |
| 2022-12-28 | 121 | 122 | 120 | 121 | 79,300 | 121 |
| 2022-12-27 | 121 | 122 | 121 | 122 | 52,600 | 122 |
| 2022-12-26 | 121 | 121 | 120 | 120 | 67,800 | 120 |
| 2022-12-23 | 120 | 122 | 119 | 121 | 116,500 | 121 |
| 2022-12-22 | 121 | 121 | 120 | 120 | 79,800 | 120 |
| 2022-12-21 | 120 | 122 | 119 | 120 | 132,100 | 120 |
| 2022-12-20 | 123 | 124 | 120 | 120 | 191,300 | 120 |
| 2022-12-19 | 121 | 124 | 121 | 122 | 93,500 | 122 |
| 2022-12-16 | 122 | 123 | 121 | 121 | 85,200 | 121 |
| 2022-12-15 | 127 | 127 | 123 | 124 | 184,400 | 124 |
| 2022-12-14 | 124 | 124 | 122 | 124 | 114,600 | 124 |
| 2022-12-13 | 121 | 124 | 121 | 124 | 116,500 | 124 |
| 2022-12-12 | 122 | 122 | 120 | 121 | 158,800 | 121 |
| 2022-12-09 | 121 | 122 | 121 | 121 | 94,100 | 121 |
| 2022-12-08 | 121 | 122 | 121 | 121 | 72,200 | 121 |
| 2022-12-07 | 121 | 123 | 120 | 122 | 126,200 | 122 |
| 2022-12-06 | 122 | 123 | 121 | 122 | 101,600 | 122 |
| 2022-12-05 | 123 | 125 | 122 | 122 | 96,900 | 122 |
| 2022-12-02 | 124 | 125 | 123 | 124 | 117,700 | 124 |
| 2022-12-01 | 124 | 125 | 122 | 125 | 184,700 | 125 |
| 2022-11-30 | 125 | 125 | 121 | 123 | 279,500 | 123 |
| 2022-11-29 | 128 | 128 | 125 | 125 | 196,800 | 125 |
| 2022-11-28 | 127 | 129 | 127 | 129 | 123,100 | 129 |
| 2022-11-25 | 126 | 127 | 125 | 127 | 140,600 | 127 |
| 2022-11-24 | 129 | 129 | 124 | 125 | 182,300 | 125 |
| 2022-11-22 | 129 | 130 | 126 | 129 | 147,000 | 129 |
| 2022-11-21 | 124 | 129 | 123 | 129 | 151,800 | 129 |
| 2022-11-18 | 123 | 124 | 122 | 123 | 85,900 | 123 |
| 2022-11-17 | 121 | 124 | 121 | 124 | 87,000 | 124 |
| 2022-11-16 | 121 | 122 | 120 | 121 | 79,000 | 121 |
| 2022-11-15 | 121 | 122 | 121 | 121 | 107,300 | 121 |
| 2022-11-14 | 120 | 121 | 119 | 120 | 113,300 | 120 |
| 2022-11-11 | 119 | 121 | 119 | 120 | 106,300 | 120 |
| 2022-11-10 | 118 | 119 | 116 | 118 | 147,100 | 118 |
| 2022-11-09 | 119 | 119 | 118 | 118 | 47,300 | 118 |
| 2022-11-08 | 121 | 121 | 119 | 119 | 136,100 | 119 |
| 2022-11-07 | 120 | 121 | 119 | 121 | 148,800 | 121 |
| 2022-11-04 | 121 | 121 | 119 | 119 | 108,100 | 119 |
| 2022-11-02 | 118 | 122 | 118 | 122 | 146,300 | 122 |
| 2022-11-01 | 116 | 119 | 116 | 118 | 151,500 | 118 |
| 2022-10-31 | 113 | 116 | 113 | 115 | 217,800 | 115 |
| 2022-10-28 | 116 | 118 | 112 | 112 | 537,800 | 112 |
| 2022-10-27 | 117 | 117 | 115 | 116 | 104,600 | 116 |
| 2022-10-26 | 118 | 119 | 116 | 117 | 110,400 | 117 |
| 2022-10-25 | 117 | 119 | 115 | 118 | 162,100 | 118 |
| 2022-10-24 | 116 | 116 | 114 | 116 | 83,900 | 116 |
| 2022-10-21 | 117 | 117 | 113 | 114 | 283,300 | 114 |
| 2022-10-20 | 117 | 118 | 116 | 117 | 146,300 | 117 |
| 2022-10-19 | 119 | 120 | 117 | 118 | 279,100 | 118 |
| 2022-10-18 | 119 | 119 | 117 | 119 | 119,200 | 119 |
| 2022-10-17 | 119 | 120 | 117 | 119 | 336,600 | 119 |
| 2022-10-14 | 123 | 124 | 117 | 120 | 362,200 | 120 |
| 2022-10-13 | 126 | 127 | 121 | 121 | 313,100 | 121 |
| 2022-10-12 | 127 | 127 | 125 | 126 | 81,500 | 126 |
| 2022-10-11 | 127 | 127 | 126 | 126 | 52,300 | 126 |
| 2022-10-07 | 128 | 129 | 127 | 127 | 112,900 | 127 |
| 2022-10-06 | 129 | 129 | 128 | 128 | 71,900 | 128 |
| 2022-10-05 | 129 | 129 | 127 | 129 | 101,100 | 129 |
| 2022-10-04 | 130 | 131 | 127 | 129 | 204,100 | 129 |
| 2022-10-03 | 128 | 130 | 128 | 130 | 47,800 | 130 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
分割・併合履歴 ： なし