4569 キョーリン製薬ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-041,7501,7661,7311,755157,7001,755
2021-08-031,8181,8181,7961,80031,6001,800
2021-08-021,7841,8111,7771,80982,6001,809
2021-07-301,7801,7811,7621,77199,1001,771
2021-07-291,7971,8051,7801,78984,8001,789
2021-07-281,7721,8041,7721,79896,0001,798
2021-07-271,8011,8031,7771,785138,2001,785
2021-07-261,8301,8301,8101,82060,1001,820
2021-07-211,8421,8421,8031,80990,7001,809
2021-07-201,7831,8051,7821,80274,7001,802
2021-07-191,7851,7991,7791,79762,9001,797
2021-07-161,7961,8081,7901,80258,4001,802
2021-07-151,8291,8391,8061,81399,3001,813
2021-07-141,8141,8291,8061,82577,5001,825
2021-07-131,8091,8121,7961,80885,3001,808
2021-07-121,7811,8041,7781,804114,0001,804
2021-07-091,7271,7651,7251,759188,5001,759
2021-07-081,7631,7671,7531,753132,4001,753
2021-07-071,7881,7881,7651,772168,1001,772
2021-07-061,8171,8171,7871,791133,7001,791
2021-07-051,8301,8341,8051,80591,0001,805
2021-07-021,8361,8411,8261,830113,7001,830
2021-07-011,8231,8331,8181,832140,4001,832
2021-06-301,8221,8251,8011,812151,8001,812
2021-06-291,8011,8141,7891,808155,3001,808
2021-06-281,8151,8191,8011,817139,6001,817
2021-06-251,8131,8171,7941,807286,0001,807
2021-06-241,7641,7991,7641,793337,7001,793
2021-06-231,7531,7711,7501,754184,1001,754
2021-06-221,7321,7491,7191,748210,7001,748
2021-06-211,7051,7191,6991,706173,3001,706
2021-06-181,7461,7541,7301,730194,5001,730
2021-06-171,7601,7631,7401,745104,3001,745
2021-06-161,7441,7541,7341,75195,8001,751
2021-06-151,7461,7481,7281,743171,8001,743
2021-06-141,7501,7561,7431,75688,9001,756
2021-06-111,7501,7531,7311,740168,0001,740
2021-06-101,7501,7561,7341,745131,0001,745
2021-06-091,7331,7481,7271,740110,0001,740
2021-06-081,7151,7371,7101,730169,6001,730
2021-06-071,6851,7031,6821,693183,4001,693
2021-06-041,7071,7091,6951,703146,5001,703
2021-06-031,6651,7021,6631,700260,9001,700
2021-06-021,6831,6891,6721,673185,1001,673
2021-06-011,7101,7121,6851,694143,0001,694
2021-05-311,7131,7371,7051,709116,8001,709
2021-05-281,7051,7281,7011,727128,4001,727
2021-05-271,7001,7091,6901,690186,2001,690
2021-05-261,7331,7341,7021,702131,9001,702
2021-05-251,7371,7371,7251,734163,2001,734
2021-05-241,7301,7461,7251,738121,0001,738
2021-05-211,7401,7531,7391,741126,4001,741
2021-05-201,7531,7651,7421,74291,9001,742
2021-05-191,7341,7581,7341,758144,9001,758
2021-05-181,7291,7451,7211,745147,0001,745
2021-05-171,7261,7491,7221,729188,8001,729
2021-05-141,7001,7391,6911,730222,4001,730
2021-05-131,7051,7131,6891,690227,1001,690
2021-05-121,8301,8341,6931,698657,7001,698
2021-05-111,9081,9121,8821,882176,4001,882
2021-05-101,9161,9211,9051,908159,0001,908
2021-05-071,9421,9521,9321,93675,8001,936
2021-05-061,9151,9701,9151,929258,7001,929
2021-04-301,9121,9371,9061,913161,6001,913
2021-04-281,9001,9251,8971,916130,6001,916
2021-04-271,9041,9201,8991,909141,1001,909
2021-04-261,8991,9081,8981,907146,5001,907
2021-04-231,9201,9261,9141,920132,1001,920
2021-04-221,9111,9261,9101,926173,4001,926
2021-04-211,8901,9031,8811,900183,1001,900
2021-04-201,8981,9061,8911,89596,5001,895
2021-04-191,9191,9211,9111,91163,4001,911
2021-04-161,9111,9161,9001,91473,3001,914
2021-04-151,9061,9141,9021,90775,7001,907
2021-04-141,9081,9121,8921,903135,2001,903
2021-04-131,9181,9231,9101,91093,8001,910
2021-04-121,9001,9121,8971,908118,0001,908
2021-04-091,9051,9131,8951,895119,9001,895
2021-04-081,9031,9071,8921,894201,2001,894
2021-04-071,9111,9231,9061,916137,8001,916
2021-04-061,9351,9401,9161,920140,2001,920
2021-04-051,9391,9421,9271,93565,1001,935
2021-04-021,9401,9431,9221,92590,8001,925
2021-04-011,9511,9581,9241,92777,7001,927
2021-03-311,9321,9441,9241,928184,4001,928
2021-03-301,9651,9651,9391,952214,7001,952
2021-03-292,0302,0421,9912,013287,7002,013
2021-03-262,0002,0261,9982,012148,5002,012
2021-03-252,0002,0041,9831,991138,3001,991
2021-03-242,0172,0271,9771,977203,3001,977
2021-03-232,0752,0752,0402,040167,9002,040
2021-03-222,0522,0732,0502,071132,0002,071
2021-03-192,0492,0622,0302,043225,0002,043
2021-03-182,0212,0402,0052,026165,1002,026
2021-03-172,0202,0422,0142,042152,0002,042
2021-03-161,9902,0251,9852,019228,4002,019
2021-03-151,9731,9861,9671,986133,7001,986
2021-03-121,9631,9731,9511,967146,3001,967
2021-03-111,9751,9851,9661,973105,2001,973
2021-03-101,9771,9771,9621,971104,8001,971
2021-03-091,9531,9881,9461,981186,4001,981
2021-03-081,9451,9481,9301,941114,4001,941
2021-03-051,9171,9381,9061,936135,4001,936
2021-03-041,9241,9271,9131,921110,8001,921
2021-03-031,9391,9391,9191,926104,1001,926
2021-03-021,9181,9401,9151,932111,8001,932
2021-03-011,9271,9281,9071,928112,6001,928
2021-02-261,9151,9171,8901,890150,8001,890
2021-02-251,9381,9411,9121,912103,4001,912
2021-02-241,9311,9341,9131,920105,1001,920
2021-02-221,9231,9381,9151,93176,9001,931
2021-02-191,9141,9661,8931,904182,2001,904
2021-02-181,9371,9431,9231,923112,4001,923
2021-02-171,9281,9391,9271,92894,7001,928
2021-02-161,9451,9451,9211,926142,2001,926
2021-02-151,9551,9551,9351,94286,0001,942
2021-02-121,9531,9611,9411,946109,6001,946
2021-02-101,9641,9681,9511,95594,4001,955
2021-02-091,9551,9761,9511,976126,2001,976
2021-02-081,9481,9631,9411,955116,3001,955
2021-02-051,9411,9571,9281,950149,5001,950
2021-02-041,9611,9761,9401,951164,6001,951
2021-02-031,9481,9761,9451,97698,8001,976
2021-02-021,9531,9621,9401,94182,3001,941
2021-02-011,9501,9701,9421,96574,8001,965
2021-01-291,9712,0001,9631,963131,8001,963
2021-01-281,9761,9941,9711,980104,5001,980
2021-01-271,9762,0081,9682,008106,3002,008
2021-01-261,9761,9831,9651,968100,1001,968
2021-01-251,9501,9601,9311,958133,3001,958
2021-01-221,9501,9501,9141,914148,5001,914
2021-01-211,9541,9731,9511,96269,7001,962
2021-01-201,9471,9641,9371,96291,0001,962
2021-01-191,9761,9771,9471,947118,1001,947
2021-01-181,9661,9731,9521,95670,1001,956
2021-01-151,9661,9791,9591,96485,9001,964
2021-01-141,9601,9761,9561,966100,8001,966
2021-01-131,9651,9711,9521,963103,3001,963
2021-01-121,9741,9891,9681,983127,2001,983
2021-01-081,9481,9781,9411,967118,1001,967
2021-01-071,9601,9641,9451,948102,0001,948
2021-01-061,9311,9481,9211,93078,8001,930
2021-01-051,9231,9491,9101,938101,4001,938
2021-01-041,9461,9461,9031,923100,3001,923

分割・併合履歴 : なし