[4569 東証1部] キョーリン製薬ホールディングス 日足 時系列データ

[4569 東証1部] キョーリン製薬ホールディングス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282307.002339.002307.002332.00157600366803300
2017-04-272314.002314.002291.002301.00137600316662400
2017-04-262326.002332.002304.002315.00111500258210400
2017-04-252302.002308.002274.002304.00236400542187800
2017-04-242293.002319.002279.002309.00130900301209000
2017-04-212270.002275.002251.002265.00138300313035700
2017-04-202255.002270.002244.002248.00139500314522700
2017-04-192252.002281.002251.002269.00273300619748600
2017-04-182287.002287.002255.002263.00288000652785000
2017-04-172290.002291.002270.002288.00147200335899600
2017-04-142310.002313.002274.002278.0078000178834500
2017-04-132303.002325.002290.002313.00162300375262600
2017-04-122309.002320.002294.002315.00113500262312500
2017-04-112316.002339.002310.002332.00136100316601800
2017-04-102355.002365.002318.002332.00155200362596100
2017-04-072330.002354.002318.002330.00240300561532500
2017-04-062374.002389.002301.002317.00255000594456900
2017-04-052383.002406.002364.002374.00257200612023200
2017-04-042368.002408.002362.002388.00231400551481200
2017-04-032352.002408.002352.002389.00187000446491200
2017-03-312412.002412.002351.002351.00153800365459200
2017-03-302409.002426.002381.002381.00149900359556700
2017-03-292417.002417.002390.002407.00129500311437000
2017-03-282424.002440.002412.002433.00157900383887500
2017-03-272380.002417.002380.002393.00116900279908200
2017-03-242384.002420.002370.002414.00123200296203400
2017-03-232397.002406.002378.002399.0097400233225200
2017-03-222392.002418.002391.002394.00103300248041800
2017-03-212425.002452.002425.002439.00137400335364500
2017-03-172421.002437.002403.002425.00231600560859000
2017-03-162442.002458.002430.002441.00129200315828700
2017-03-152444.002474.002431.002464.0097000238307900
2017-03-142472.002503.002462.002463.00119400295416100
2017-03-132449.002473.002446.002463.00126900312289100
2017-03-102419.002455.002419.002449.00151700369427700
2017-03-092416.002421.002376.002383.00124200296959200
2017-03-082387.002389.002356.002389.00218200518838100
2017-03-072402.002415.002397.002409.0093900225970900
2017-03-062397.002408.002384.002400.00124100297658000
2017-03-032427.002452.002427.002434.0089200217517100
2017-03-022464.002480.002437.002439.00197900485430400
2017-03-012398.002444.002397.002428.00234600568655100
2017-02-282383.002412.002371.002371.00179000427522000
2017-02-272338.002378.002329.002371.00207800489756300
2017-02-242360.002376.002343.002371.00266500629992400
2017-02-232410.002410.002349.002374.00258000610142200
2017-02-222379.002433.002372.002424.00264100635572800
2017-02-212368.002381.002346.002380.00106100251798700
2017-02-202345.002369.002324.002359.00149800352472500
2017-02-172356.002379.002342.002364.00115800273594200
2017-02-162366.002377.002341.002356.00195200459898300
2017-02-152377.002394.002361.002361.00185100439419000
2017-02-142350.002351.002311.002313.00173900405255900
2017-02-132365.002365.002336.002349.00151000354596800
2017-02-102320.002356.002311.002344.00166900390450200
2017-02-092320.002345.002258.002282.00221600505000600
2017-02-082349.002396.002310.002326.00368500867940500
2017-02-072220.002335.002220.002315.004637001063823600
2017-02-062253.002265.002207.002219.005572001240794900
2017-02-032453.002500.002441.002488.00133800331740700
2017-02-022485.002503.002460.002473.00112300278355400
2017-02-012433.002480.002427.002473.00192100471786600
2017-01-312467.002481.002457.002466.00161500398781900
2017-01-302495.002510.002469.002484.00157600390965300
2017-01-272511.002514.002477.002490.00183200456107500
2017-01-262510.002528.002502.002519.00109100274480900
2017-01-252526.002536.002491.002499.0081100202908500
2017-01-242510.002533.002500.002520.0084200211983900
2017-01-232540.002546.002515.002527.0086700219606100
2017-01-202538.002583.002525.002577.00132500340176600
2017-01-192550.002558.002524.002551.00103800264123800
2017-01-182556.002556.002512.002536.0098900250305400
2017-01-172595.002595.002553.002554.0088100226004900
2017-01-162601.002626.002571.002591.00134300347443600
2017-01-132599.002625.002586.002625.00133000347234000
2017-01-122630.002630.002554.002591.00161600417789300
2017-01-112655.002659.002625.002655.00146200387276200
2017-01-102684.002700.002632.002647.00204200543019200
2017-01-062622.002676.002614.002674.00210900559947500
2017-01-052604.002627.002588.002616.00212300554740700
2017-01-042557.002596.002550.002583.00231900597989500
2016-12-302480.002513.002471.002507.00148400370499300
2016-12-292480.002492.002463.002470.00130700323194300
2016-12-282470.002473.002458.002465.0061500151706700
2016-12-272442.002487.002442.002467.0081300200892600
2016-12-262439.002470.002425.002463.00126400309344300
2016-12-222453.002459.002427.002439.00109800268096400
2016-12-212489.002498.002468.002469.00197000489678500
2016-12-202478.002497.002469.002488.00183000454937300
2016-12-192476.002487.002458.002482.00133700330964000
2016-12-162435.002469.002435.002463.00194300477701100
2016-12-152423.002459.002415.002430.00159500388588900
2016-12-142450.002467.002414.002421.00194200472101400
2016-12-132390.002451.002378.002449.00277900676881400
2016-12-122378.002387.002353.002378.00163700388556200
2016-12-092305.002370.002305.002365.00269800630394200
2016-12-082369.002369.002335.002355.00160500377060200
2016-12-072397.002398.002347.002360.00157800372829900
2016-12-062380.002398.002370.002387.00157600376120900
2016-12-052370.002392.002346.002365.00172500407495300
2016-12-022361.002375.002326.002371.00308500727415600
2016-12-012422.002423.002377.002385.00268600644302700
2016-11-302407.002425.002400.002402.00271500653903000
2016-11-292368.002420.002364.002389.00217700521173800
2016-11-282407.002409.002368.002383.00226700540235900
2016-11-252431.002436.002415.002425.0099100240214900
2016-11-242456.002456.002414.002414.00116700282802600
2016-11-222428.002447.002411.002434.00207300504373800
2016-11-212418.002439.002402.002433.00131600319292200
2016-11-182455.002459.002402.002416.00161000389268600
2016-11-172425.002469.002424.002458.00114400280413500
2016-11-162435.002439.002407.002435.00131700319788700
2016-11-152439.002445.002412.002430.00152300370031700
2016-11-142434.002455.002412.002429.00136100331257200
2016-11-112431.002448.002408.002412.00197000477182700
2016-11-102360.002402.002326.002400.00272200646219200
2016-11-092299.002325.002204.002249.00318900720472000
2016-11-082259.002287.002259.002277.00194700442432700
2016-11-072290.002315.002189.002259.00286500648013300
2016-11-042266.002276.002227.002243.00140900316117600
2016-11-022311.002317.002277.002299.00133800307963200
2016-11-012332.002334.002302.002323.00142400330748000
2016-10-312328.002353.002299.002350.00262100612184500
2016-10-282305.002378.002305.002362.00390200919564800
2016-10-272286.002309.002265.002290.00199900457389800
2016-10-262280.002319.002273.002312.00199800460385400
2016-10-252307.002318.002299.002308.00114000263240600
2016-10-242283.002310.002277.002308.00102500235824900
2016-10-212314.002314.002282.002287.00125500287733000
2016-10-202278.002308.002270.002307.00154200353893700
2016-10-192308.002311.002278.002291.00142000325479400
2016-10-182288.002340.002285.002323.00150500349154800
2016-10-172271.002292.002253.002292.0097200221606500
2016-10-142297.002311.002277.002287.00129700296929000
2016-10-132289.002296.002269.002292.00169700387689700
2016-10-122261.002304.002261.002291.00150100343611200
2016-10-112285.002299.002271.002292.00147800338351300
2016-10-072289.002298.002280.002294.0094300215882000
2016-10-062302.002305.002271.002296.00139600319517500
2016-10-052326.002327.002289.002300.00193400445759300
2016-10-042314.002329.002289.002317.00195400452202700
2016-10-032307.002318.002293.002310.0097700225336600
2016-09-302262.002305.002260.002279.00152200347755700
2016-09-292341.002359.002307.002333.00150200350184400
2016-09-282351.002351.002273.002291.00260500598463700
2016-09-272245.002335.002230.002335.00189700435672800
2016-09-262269.002271.002235.002243.00127400286956300
2016-09-232269.002286.002244.002270.00161200365307000
2016-09-212193.002265.002168.002259.00135800302197300
2016-09-202160.002205.002152.002193.00199400436691700
2016-09-162175.002200.002175.002184.00194600425446500
2016-09-152178.002183.002161.002167.0084700183900600
2016-09-142180.002201.002176.002179.0067400147375100
2016-09-132220.002241.002179.002196.00110700244064200
2016-09-122142.002192.002138.002175.0071700155837900
2016-09-092187.002196.002171.002176.00132000288124400
2016-09-082203.002203.002143.002169.00215300466441800
2016-09-072200.002216.002178.002204.00132300290859500
2016-09-062184.002221.002175.002215.00144800319761800
2016-09-052171.002171.002134.002162.00170700368254500
2016-09-022126.002155.002100.002146.00195200415991300
2016-09-012068.002122.002045.002120.00201000420844900
2016-08-312072.002080.002032.002073.00159500328928300
2016-08-302022.002056.002017.002038.00105900215901600
2016-08-292087.002087.002021.002029.0099800203506600
2016-08-262076.002076.002022.002028.00108800221242300
2016-08-252086.002115.002062.002083.00125900262309700
2016-08-242097.002099.002069.002093.0097600203742600
2016-08-232050.002083.002050.002069.0091100188242000
2016-08-222047.002057.002030.002050.0069400142033900
2016-08-192055.002057.002029.002044.00108000220484800
2016-08-182120.002120.002077.002077.0088800185946200
2016-08-172134.002157.002127.002152.00130800280391000
2016-08-162179.002179.002146.002146.0087900189413500
2016-08-152223.002223.002181.002186.00114800251983600
2016-08-122263.002263.002221.002239.00125000279713200
2016-08-102289.002297.002240.002252.00119800270146400
2016-08-092261.002296.002252.002290.00160700366072100
2016-08-082249.002257.002217.002256.00185100414707900
2016-08-052249.002259.002204.002207.00128600285738300
2016-08-042225.002263.002204.002222.00251600559594000
2016-08-032251.002280.002189.002196.00376800837787200
2016-08-022263.002321.002250.002284.00260000598034500
2016-08-012210.002270.002189.002270.00180500404741300
2016-07-292231.002268.002187.002211.00227400503861700
2016-07-282204.002218.002181.002200.00159400350110400
2016-07-272253.002264.002216.002229.0093600209127900
2016-07-262231.002242.002209.002227.0078000173797900
2016-07-252228.002258.002209.002242.00122500274958500
2016-07-222167.002221.002155.002221.00155800343064400
2016-07-212205.002205.002152.002183.00218400474319700
2016-07-202158.002191.002157.002187.00186200405848700
2016-07-192147.002168.002119.002153.00146200313585700
2016-07-152132.002169.002132.002149.00176100379015300
2016-07-142111.002157.002110.002132.00146400312347400
2016-07-132164.002180.002117.002121.00111200237928600
2016-07-122141.002151.002110.002114.00143100304541100
2016-07-112088.002132.002088.002105.00127900270929600
2016-07-082087.002097.002048.002050.00160300331120900
2016-07-072081.002118.002081.002092.00133400279887800
2016-07-062061.002092.002045.002090.00216900450298300
2016-07-052080.002127.002070.002114.00193100407003000
2016-07-042046.002107.002040.002089.00157800328245800
2016-07-012028.002078.002028.002067.00145000298375000
2016-06-302040.002050.001994.001999.00255400512243200
2016-06-292070.002080.002030.002039.00177100361967800
2016-06-281960.002062.001950.002040.00281400569290900
2016-06-271903.001975.001903.001971.00166000323985300
2016-06-242024.002028.001842.001851.00187700357362200
2016-06-232008.002018.001994.002009.0096200192956500
2016-06-221998.002008.001977.002006.00124200247855700
2016-06-211988.002024.001968.002022.00120800241918000
2016-06-202006.002021.001991.001999.00121600243771800
2016-06-172048.002070.001966.001966.00385300767483300
2016-06-162075.002090.002014.002028.00190600389077800
2016-06-152046.002111.002040.002096.00255000532375200
2016-06-142047.002065.002029.002043.00267400545897600
2016-06-132089.002089.002042.002044.00180700371736500
2016-06-102148.002154.002106.002124.00197300420777800
2016-06-092117.002126.002105.002119.00130900277048600
2016-06-082095.002116.002085.002116.00166400350397700
2016-06-072069.002087.002062.002081.00230900480005900
2016-06-062033.002062.002025.002058.00170200348211000
2016-06-032055.002075.002054.002061.00165600341147000
2016-06-022070.002079.002048.002055.00257100529362600
2016-06-012115.002126.002071.002084.00349100728201000
2016-05-312183.002186.002145.002145.00260500560215500
2016-05-302197.002210.002178.002191.00117000256278400
2016-05-272198.002202.002185.002187.00146500321199700
2016-05-262231.002245.002201.002203.00190200422535500
2016-05-252195.002249.002185.002204.004730001050479600
2016-05-242108.002173.002108.002146.00384100825284500
2016-05-232091.002108.002072.002108.00143300300178700
2016-05-202057.002107.002056.002092.00200300418875900
2016-05-192058.002079.002042.002070.00228100471382000
2016-05-182076.002099.002056.002074.00151000313558100
2016-05-172043.002078.002033.002076.00217700449839900
2016-05-162049.002069.002024.002032.00239000488009600
2016-05-132062.002079.002039.002054.00255600525837700
2016-05-122110.002122.002018.002073.00320600666283800
2016-05-112164.002178.002123.002149.00253900544665000
2016-05-102136.002185.002124.002171.00270400585611300
2016-05-092161.002165.002134.002143.00113400243179900
2016-05-062138.002166.002125.002146.00180400386467200
2016-05-022091.002144.002091.002144.00183100389664500
2016-04-282259.002275.002182.002184.00283000627793800
2016-04-272316.002325.002249.002262.00229900521599100
2016-04-262296.002329.002287.002314.00127800295202000
2016-04-252359.002359.002302.002316.00247900575238900
2016-04-222326.002361.002312.002358.00158900371500500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog