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
2021-11-261,7161,7161,6931,70886,0001,708
2021-11-251,7131,7201,7001,720104,6001,720
2021-11-241,7301,7481,7161,72075,8001,720
2021-11-221,7191,7301,7071,72951,7001,729
2021-11-191,7361,7421,7201,73069,7001,730
2021-11-181,7461,7461,7181,742106,1001,742
2021-11-171,7851,7851,7531,75569,1001,755
2021-11-161,7971,8091,7791,78579,7001,785
2021-11-151,8181,8201,7961,80666,5001,806
2021-11-121,7681,8031,7681,80379,4001,803
2021-11-111,7901,7901,7721,77663,7001,776
2021-11-101,8301,8301,7831,78975,3001,789
2021-11-091,7611,8091,7601,806132,2001,806
2021-11-081,7751,7861,7611,76175,9001,761
2021-11-051,7781,7801,7651,77470,8001,774
2021-11-041,7951,7951,7741,79075,7001,790
2021-11-021,7811,7981,7731,78383,6001,783
2021-11-011,7691,8001,7561,800163,0001,800
2021-10-291,7601,7611,7381,74695,0001,746
2021-10-281,7471,7661,7411,762493,7001,762
2021-10-271,7641,7791,7461,754201,6001,754
2021-10-261,7681,7741,7531,761134,5001,761
2021-10-251,7931,7981,7541,762130,0001,762
2021-10-221,7821,8001,7781,79599,4001,795
2021-10-211,8061,8081,7941,80084,4001,800
2021-10-201,7991,8101,7941,81091,0001,810
2021-10-191,7901,8061,7821,79665,3001,796
2021-10-181,8001,8001,7841,79279,7001,792
2021-10-151,7671,8051,7621,80589,1001,805
2021-10-141,7711,7761,7621,77388,6001,773
2021-10-131,7781,7861,7711,77269,0001,772
2021-10-121,7881,7931,7731,77887,3001,778
2021-10-111,7821,7991,7751,79992,5001,799
2021-10-081,7741,7921,7711,782130,9001,782
2021-10-071,7601,7841,7601,77574,7001,775
2021-10-061,7591,7771,7501,77184,4001,771
2021-10-051,7661,7721,7481,75898,6001,758
2021-10-041,7641,7791,7571,77871,2001,778
2021-10-011,7681,7761,7511,75981,2001,759
2021-09-301,7791,7991,7791,78169,5001,781
2021-09-291,7861,7861,7631,776107,5001,776
2021-09-281,8261,8261,8151,81995,2001,819
2021-09-271,8601,8601,8251,82690,8001,826
2021-09-241,8831,8831,8631,866112,8001,866
2021-09-221,8571,8571,8441,84688,6001,846
2021-09-211,8761,8861,8621,86290,5001,862
2021-09-171,8921,8951,8821,888131,4001,888
2021-09-161,8861,8931,8761,887133,8001,887
2021-09-151,8831,8901,8791,88463,2001,884
2021-09-141,9011,9061,8851,900100,3001,900
2021-09-131,8791,9011,8671,90177,6001,901
2021-09-101,8611,8811,8601,881116,7001,881
2021-09-091,8661,8771,8601,86660,5001,866
2021-09-081,8841,8891,8631,87189,1001,871
2021-09-071,8781,8851,8701,88098,8001,880
2021-09-061,8601,8691,8501,86696,0001,866
2021-09-031,8501,8731,8461,870102,9001,870
2021-09-021,8371,8511,8301,84197,0001,841
2021-09-011,8301,8431,8211,84081,7001,840
2021-08-311,8501,8511,8191,823106,3001,823
2021-08-301,8321,8541,8281,85477,5001,854
2021-08-271,8121,8291,8021,82780,8001,827
2021-08-261,8271,8271,8101,81768,1001,817
2021-08-251,8481,8481,8211,82793,6001,827
2021-08-241,8431,8531,8331,838104,4001,838
2021-08-231,8481,8581,8391,853100,6001,853
2021-08-201,8441,8491,8281,833116,6001,833
2021-08-191,8331,8491,8271,84294,1001,842
2021-08-181,8221,8381,8191,83358,4001,833
2021-08-171,8241,8301,8141,81963,6001,819
2021-08-161,8261,8261,8021,81561,2001,815
2021-08-131,8081,8271,8021,82766,6001,827
2021-08-121,8111,8141,8011,80652,4001,806
2021-08-111,8001,8071,7911,803103,5001,803
2021-08-101,7711,7901,7711,79078,2001,790
2021-08-061,7781,7891,7641,77382,4001,773
2021-08-051,7511,7921,7461,77585,6001,775
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