[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 
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
2016-04-212332.002349.002312.002339.00133200310599800
2016-04-202305.002344.002285.002297.00167600387086200
2016-04-192296.002346.002268.002293.00196300449990200
2016-04-182222.002261.002222.002239.00108800243995800
2016-04-152294.002320.002286.002293.00143800330612300
2016-04-142257.002312.002239.002308.00251900577372800
2016-04-132179.002236.002175.002228.00295200655418500
2016-04-122138.002184.002138.002142.00184400396797300
2016-04-112147.002171.002124.002160.00187900404042500
2016-04-082083.002179.002071.002160.00253000541044100
2016-04-072042.002110.002037.002099.00206600430522900
2016-04-062038.002057.002018.002035.00206400420460100
2016-04-052096.002130.002029.002033.00213600441168500
2016-04-042076.002103.002044.002059.00217700450113600
2016-04-012141.002141.002041.002048.00187900388925600
2016-03-312210.002217.002141.002144.00235700509468200
2016-03-302228.002233.002201.002213.00202700449995200
2016-03-292198.002227.002193.002211.00157400347859300
2016-03-282198.002237.002170.002232.00186600414633200
2016-03-252194.002200.002158.002166.00134300291854400
2016-03-242195.002209.002170.002183.00274300601052700
2016-03-232190.002240.002188.002198.00290100639898500
2016-03-222119.002178.002107.002159.00211800455079100
2016-03-182106.002128.002065.002086.00273400570871300
2016-03-172167.002171.002108.002122.00288300615829700
2016-03-162162.002191.002151.002152.00182200393929600
2016-03-152183.002208.002173.002190.00265000580164800
2016-03-142183.002222.002170.002182.00199500437208600
2016-03-112138.002174.002117.002161.00249000534900300
2016-03-102129.002164.002127.002155.00236500508979400
2016-03-092115.002128.002078.002104.00269500566358400
2016-03-082202.002204.002131.002149.00221100477219300
2016-03-072253.002264.002224.002232.00151100338289400
2016-03-042232.002257.002217.002251.00215900484667800
2016-03-032220.002253.002214.002238.00144500322255700
2016-03-022207.002242.002195.002231.00219600487436900
2016-03-012128.002171.002118.002162.00234400504078400
2016-02-292162.002190.002142.002142.00236300511887700
2016-02-262126.002167.002121.002149.00194500418670100
2016-02-252100.002139.002100.002128.00164200348329300
2016-02-242085.002135.002064.002087.00261500546806500
2016-02-232116.002116.002075.002091.00234600490883300
2016-02-222092.002144.002092.002127.00237900505303000
2016-02-192111.002137.002083.002124.00213900452008500
2016-02-182119.002156.002094.002140.00288900616358800
2016-02-172108.002122.002036.002075.00278400576068700
2016-02-162156.002167.002107.002107.00276300589636200
2016-02-152094.002185.002083.002166.00265800569700100
2016-02-122111.002149.002009.002036.00361900746460800
2016-02-102256.002256.002138.002161.00256000555875300
2016-02-092278.002306.002233.002257.00288400652463600
2016-02-082272.002375.002272.002365.00188600441725500
2016-02-052281.002343.002255.002311.00320500740800400
2016-02-042315.002372.002275.002329.006880001606145500
2016-02-032236.002387.002217.002334.004607001060595800
2016-02-022237.002310.002237.002296.00138700317312100
2016-02-012258.002290.002249.002271.00236500537269800
2016-01-292203.002226.002144.002209.00303400664934100
2016-01-282226.002232.002189.002206.00173900384515500
2016-01-272236.002256.002212.002246.00144700323884500
2016-01-262219.002245.002201.002208.00151500336459900
2016-01-252239.002264.002209.002239.00178600399871200
2016-01-222176.002212.002132.002208.00152300331133500
2016-01-212163.002205.002108.002108.00172700372917600
2016-01-202242.002246.002161.002167.00191600421212200
2016-01-192252.002287.002236.002247.00188700424627400
2016-01-182241.002275.002230.002264.00225800509703400
2016-01-152317.002330.002268.002283.00149100342080500
2016-01-142289.002305.002240.002275.00242600549282900
2016-01-132325.002346.002292.002335.00177700413300200
2016-01-122348.002367.002301.002301.00263900612572000
2016-01-082376.002428.002328.002380.00253500604910300
2016-01-072400.002449.002383.002403.00181000436646700
2016-01-062440.002471.002379.002408.00347200835624400
2016-01-052444.002471.002422.002438.00204300499888900
2016-01-042543.002593.002463.002466.00219200551369000
2015-12-302545.002547.002497.002532.00139400351958700
2015-12-292499.002549.002471.002538.00160700405848600
2015-12-282436.002488.002423.002484.00238100587698500
2015-12-252443.002479.002420.002433.00233600571727500
2015-12-242555.002562.002430.002439.00370100916368000
2015-12-222592.002594.002544.002552.00216800555245200
2015-12-212570.002588.002533.002564.00222300569075000
2015-12-182600.002662.002578.002590.005618001465854700
2015-12-172560.002642.002552.002629.007202001884619600
2015-12-162547.002586.002440.002478.008034002007251300
2015-12-152547.002577.002491.002499.004206001060945800
2015-12-142509.002573.002461.002569.006202001573851000
2015-12-112510.002552.002484.002511.007894001981833700
2015-12-102520.002535.002435.002463.0013380003326199300
2015-12-092262.002277.002222.002230.00206200461353300
2015-12-082304.002318.002248.002253.00203600461877400
2015-12-072323.002344.002285.002287.00191600441568000
2015-12-042290.002295.002238.002287.00289100657180700
2015-12-032334.002345.002316.002338.00255900596668000
2015-12-022306.002346.002270.002342.00285300662581300
2015-12-012329.002341.002307.002318.00347900808364600
2015-11-302382.002382.002320.002324.00375400876964900
2015-11-272388.002393.002365.002381.00161200383416200
2015-11-262390.002420.002379.002381.00273300653666700

   ※ 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