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
2021-11-26	1,716	1,716	1,693	1,708	86,000	1,708
2021-11-25	1,713	1,720	1,700	1,720	104,600	1,720
2021-11-24	1,730	1,748	1,716	1,720	75,800	1,720
2021-11-22	1,719	1,730	1,707	1,729	51,700	1,729
2021-11-19	1,736	1,742	1,720	1,730	69,700	1,730
2021-11-18	1,746	1,746	1,718	1,742	106,100	1,742
2021-11-17	1,785	1,785	1,753	1,755	69,100	1,755
2021-11-16	1,797	1,809	1,779	1,785	79,700	1,785
2021-11-15	1,818	1,820	1,796	1,806	66,500	1,806
2021-11-12	1,768	1,803	1,768	1,803	79,400	1,803
2021-11-11	1,790	1,790	1,772	1,776	63,700	1,776
2021-11-10	1,830	1,830	1,783	1,789	75,300	1,789
2021-11-09	1,761	1,809	1,760	1,806	132,200	1,806
2021-11-08	1,775	1,786	1,761	1,761	75,900	1,761
2021-11-05	1,778	1,780	1,765	1,774	70,800	1,774
2021-11-04	1,795	1,795	1,774	1,790	75,700	1,790
2021-11-02	1,781	1,798	1,773	1,783	83,600	1,783
2021-11-01	1,769	1,800	1,756	1,800	163,000	1,800
2021-10-29	1,760	1,761	1,738	1,746	95,000	1,746
2021-10-28	1,747	1,766	1,741	1,762	493,700	1,762
2021-10-27	1,764	1,779	1,746	1,754	201,600	1,754
2021-10-26	1,768	1,774	1,753	1,761	134,500	1,761
2021-10-25	1,793	1,798	1,754	1,762	130,000	1,762
2021-10-22	1,782	1,800	1,778	1,795	99,400	1,795
2021-10-21	1,806	1,808	1,794	1,800	84,400	1,800
2021-10-20	1,799	1,810	1,794	1,810	91,000	1,810
2021-10-19	1,790	1,806	1,782	1,796	65,300	1,796
2021-10-18	1,800	1,800	1,784	1,792	79,700	1,792
2021-10-15	1,767	1,805	1,762	1,805	89,100	1,805
2021-10-14	1,771	1,776	1,762	1,773	88,600	1,773
2021-10-13	1,778	1,786	1,771	1,772	69,000	1,772
2021-10-12	1,788	1,793	1,773	1,778	87,300	1,778
2021-10-11	1,782	1,799	1,775	1,799	92,500	1,799
2021-10-08	1,774	1,792	1,771	1,782	130,900	1,782
2021-10-07	1,760	1,784	1,760	1,775	74,700	1,775
2021-10-06	1,759	1,777	1,750	1,771	84,400	1,771
2021-10-05	1,766	1,772	1,748	1,758	98,600	1,758
2021-10-04	1,764	1,779	1,757	1,778	71,200	1,778
2021-10-01	1,768	1,776	1,751	1,759	81,200	1,759
2021-09-30	1,779	1,799	1,779	1,781	69,500	1,781
2021-09-29	1,786	1,786	1,763	1,776	107,500	1,776
2021-09-28	1,826	1,826	1,815	1,819	95,200	1,819
2021-09-27	1,860	1,860	1,825	1,826	90,800	1,826
2021-09-24	1,883	1,883	1,863	1,866	112,800	1,866
2021-09-22	1,857	1,857	1,844	1,846	88,600	1,846
2021-09-21	1,876	1,886	1,862	1,862	90,500	1,862
2021-09-17	1,892	1,895	1,882	1,888	131,400	1,888
2021-09-16	1,886	1,893	1,876	1,887	133,800	1,887
2021-09-15	1,883	1,890	1,879	1,884	63,200	1,884
2021-09-14	1,901	1,906	1,885	1,900	100,300	1,900
2021-09-13	1,879	1,901	1,867	1,901	77,600	1,901
2021-09-10	1,861	1,881	1,860	1,881	116,700	1,881
2021-09-09	1,866	1,877	1,860	1,866	60,500	1,866
2021-09-08	1,884	1,889	1,863	1,871	89,100	1,871
2021-09-07	1,878	1,885	1,870	1,880	98,800	1,880
2021-09-06	1,860	1,869	1,850	1,866	96,000	1,866
2021-09-03	1,850	1,873	1,846	1,870	102,900	1,870
2021-09-02	1,837	1,851	1,830	1,841	97,000	1,841
2021-09-01	1,830	1,843	1,821	1,840	81,700	1,840
2021-08-31	1,850	1,851	1,819	1,823	106,300	1,823
2021-08-30	1,832	1,854	1,828	1,854	77,500	1,854
2021-08-27	1,812	1,829	1,802	1,827	80,800	1,827
2021-08-26	1,827	1,827	1,810	1,817	68,100	1,817
2021-08-25	1,848	1,848	1,821	1,827	93,600	1,827
2021-08-24	1,843	1,853	1,833	1,838	104,400	1,838
2021-08-23	1,848	1,858	1,839	1,853	100,600	1,853
2021-08-20	1,844	1,849	1,828	1,833	116,600	1,833
2021-08-19	1,833	1,849	1,827	1,842	94,100	1,842
2021-08-18	1,822	1,838	1,819	1,833	58,400	1,833
2021-08-17	1,824	1,830	1,814	1,819	63,600	1,819
2021-08-16	1,826	1,826	1,802	1,815	61,200	1,815
2021-08-13	1,808	1,827	1,802	1,827	66,600	1,827
2021-08-12	1,811	1,814	1,801	1,806	52,400	1,806
2021-08-11	1,800	1,807	1,791	1,803	103,500	1,803
2021-08-10	1,771	1,790	1,771	1,790	78,200	1,790
2021-08-06	1,778	1,789	1,764	1,773	82,400	1,773
2021-08-05	1,751	1,792	1,746	1,775	85,600	1,775
2021-08-04	1,750	1,766	1,731	1,755	157,700	1,755
2021-08-03	1,818	1,818	1,796	1,800	31,600	1,800
2021-08-02	1,784	1,811	1,777	1,809	82,600	1,809
2021-07-30	1,780	1,781	1,762	1,771	99,100	1,771
2021-07-29	1,797	1,805	1,780	1,789	84,800	1,789
2021-07-28	1,772	1,804	1,772	1,798	96,000	1,798
2021-07-27	1,801	1,803	1,777	1,785	138,200	1,785
2021-07-26	1,830	1,830	1,810	1,820	60,100	1,820
2021-07-21	1,842	1,842	1,803	1,809	90,700	1,809
2021-07-20	1,783	1,805	1,782	1,802	74,700	1,802
2021-07-19	1,785	1,799	1,779	1,797	62,900	1,797
2021-07-16	1,796	1,808	1,790	1,802	58,400	1,802
2021-07-15	1,829	1,839	1,806	1,813	99,300	1,813
2021-07-14	1,814	1,829	1,806	1,825	77,500	1,825
2021-07-13	1,809	1,812	1,796	1,808	85,300	1,808
2021-07-12	1,781	1,804	1,778	1,804	114,000	1,804
2021-07-09	1,727	1,765	1,725	1,759	188,500	1,759
2021-07-08	1,763	1,767	1,753	1,753	132,400	1,753
2021-07-07	1,788	1,788	1,765	1,772	168,100	1,772
2021-07-06	1,817	1,817	1,787	1,791	133,700	1,791
2021-07-05	1,830	1,834	1,805	1,805	91,000	1,805
2021-07-02	1,836	1,841	1,826	1,830	113,700	1,830
2021-07-01	1,823	1,833	1,818	1,832	140,400	1,832
2021-06-30	1,822	1,825	1,801	1,812	151,800	1,812
2021-06-29	1,801	1,814	1,789	1,808	155,300	1,808
2021-06-28	1,815	1,819	1,801	1,817	139,600	1,817
2021-06-25	1,813	1,817	1,794	1,807	286,000	1,807
2021-06-24	1,764	1,799	1,764	1,793	337,700	1,793
2021-06-23	1,753	1,771	1,750	1,754	184,100	1,754
2021-06-22	1,732	1,749	1,719	1,748	210,700	1,748
2021-06-21	1,705	1,719	1,699	1,706	173,300	1,706
2021-06-18	1,746	1,754	1,730	1,730	194,500	1,730
2021-06-17	1,760	1,763	1,740	1,745	104,300	1,745
2021-06-16	1,744	1,754	1,734	1,751	95,800	1,751
2021-06-15	1,746	1,748	1,728	1,743	171,800	1,743
2021-06-14	1,750	1,756	1,743	1,756	88,900	1,756
2021-06-11	1,750	1,753	1,731	1,740	168,000	1,740
2021-06-10	1,750	1,756	1,734	1,745	131,000	1,745
2021-06-09	1,733	1,748	1,727	1,740	110,000	1,740
2021-06-08	1,715	1,737	1,710	1,730	169,600	1,730
2021-06-07	1,685	1,703	1,682	1,693	183,400	1,693
2021-06-04	1,707	1,709	1,695	1,703	146,500	1,703
2021-06-03	1,665	1,702	1,663	1,700	260,900	1,700
2021-06-02	1,683	1,689	1,672	1,673	185,100	1,673
2021-06-01	1,710	1,712	1,685	1,694	143,000	1,694
2021-05-31	1,713	1,737	1,705	1,709	116,800	1,709
2021-05-28	1,705	1,728	1,701	1,727	128,400	1,727
2021-05-27	1,700	1,709	1,690	1,690	186,200	1,690
2021-05-26	1,733	1,734	1,702	1,702	131,900	1,702
2021-05-25	1,737	1,737	1,725	1,734	163,200	1,734
2021-05-24	1,730	1,746	1,725	1,738	121,000	1,738
2021-05-21	1,740	1,753	1,739	1,741	126,400	1,741
2021-05-20	1,753	1,765	1,742	1,742	91,900	1,742
2021-05-19	1,734	1,758	1,734	1,758	144,900	1,758
2021-05-18	1,729	1,745	1,721	1,745	147,000	1,745
2021-05-17	1,726	1,749	1,722	1,729	188,800	1,729
2021-05-14	1,700	1,739	1,691	1,730	222,400	1,730
2021-05-13	1,705	1,713	1,689	1,690	227,100	1,690
2021-05-12	1,830	1,834	1,693	1,698	657,700	1,698
2021-05-11	1,908	1,912	1,882	1,882	176,400	1,882
2021-05-10	1,916	1,921	1,905	1,908	159,000	1,908
2021-05-07	1,942	1,952	1,932	1,936	75,800	1,936
2021-05-06	1,915	1,970	1,915	1,929	258,700	1,929
2021-04-30	1,912	1,937	1,906	1,913	161,600	1,913
2021-04-28	1,900	1,925	1,897	1,916	130,600	1,916
2021-04-27	1,904	1,920	1,899	1,909	141,100	1,909
2021-04-26	1,899	1,908	1,898	1,907	146,500	1,907
2021-04-23	1,920	1,926	1,914	1,920	132,100	1,920
2021-04-22	1,911	1,926	1,910	1,926	173,400	1,926
2021-04-21	1,890	1,903	1,881	1,900	183,100	1,900
2021-04-20	1,898	1,906	1,891	1,895	96,500	1,895
2021-04-19	1,919	1,921	1,911	1,911	63,400	1,911
2021-04-16	1,911	1,916	1,900	1,914	73,300	1,914
2021-04-15	1,906	1,914	1,902	1,907	75,700	1,907
2021-04-14	1,908	1,912	1,892	1,903	135,200	1,903
2021-04-13	1,918	1,923	1,910	1,910	93,800	1,910
2021-04-12	1,900	1,912	1,897	1,908	118,000	1,908
2021-04-09	1,905	1,913	1,895	1,895	119,900	1,895
2021-04-08	1,903	1,907	1,892	1,894	201,200	1,894
2021-04-07	1,911	1,923	1,906	1,916	137,800	1,916
2021-04-06	1,935	1,940	1,916	1,920	140,200	1,920
2021-04-05	1,939	1,942	1,927	1,935	65,100	1,935
2021-04-02	1,940	1,943	1,922	1,925	90,800	1,925
2021-04-01	1,951	1,958	1,924	1,927	77,700	1,927
2021-03-31	1,932	1,944	1,924	1,928	184,400	1,928
2021-03-30	1,965	1,965	1,939	1,952	214,700	1,952
2021-03-29	2,030	2,042	1,991	2,013	287,700	2,013
2021-03-26	2,000	2,026	1,998	2,012	148,500	2,012
2021-03-25	2,000	2,004	1,983	1,991	138,300	1,991
2021-03-24	2,017	2,027	1,977	1,977	203,300	1,977
2021-03-23	2,075	2,075	2,040	2,040	167,900	2,040
2021-03-22	2,052	2,073	2,050	2,071	132,000	2,071
2021-03-19	2,049	2,062	2,030	2,043	225,000	2,043
2021-03-18	2,021	2,040	2,005	2,026	165,100	2,026
2021-03-17	2,020	2,042	2,014	2,042	152,000	2,042
2021-03-16	1,990	2,025	1,985	2,019	228,400	2,019
2021-03-15	1,973	1,986	1,967	1,986	133,700	1,986
2021-03-12	1,963	1,973	1,951	1,967	146,300	1,967
2021-03-11	1,975	1,985	1,966	1,973	105,200	1,973
2021-03-10	1,977	1,977	1,962	1,971	104,800	1,971
2021-03-09	1,953	1,988	1,946	1,981	186,400	1,981
2021-03-08	1,945	1,948	1,930	1,941	114,400	1,941
2021-03-05	1,917	1,938	1,906	1,936	135,400	1,936
2021-03-04	1,924	1,927	1,913	1,921	110,800	1,921
2021-03-03	1,939	1,939	1,919	1,926	104,100	1,926
2021-03-02	1,918	1,940	1,915	1,932	111,800	1,932
2021-03-01	1,927	1,928	1,907	1,928	112,600	1,928
2021-02-26	1,915	1,917	1,890	1,890	150,800	1,890
2021-02-25	1,938	1,941	1,912	1,912	103,400	1,912
2021-02-24	1,931	1,934	1,913	1,920	105,100	1,920
2021-02-22	1,923	1,938	1,915	1,931	76,900	1,931
2021-02-19	1,914	1,966	1,893	1,904	182,200	1,904
2021-02-18	1,937	1,943	1,923	1,923	112,400	1,923
2021-02-17	1,928	1,939	1,927	1,928	94,700	1,928
2021-02-16	1,945	1,945	1,921	1,926	142,200	1,926
2021-02-15	1,955	1,955	1,935	1,942	86,000	1,942
2021-02-12	1,953	1,961	1,941	1,946	109,600	1,946
2021-02-10	1,964	1,968	1,951	1,955	94,400	1,955
2021-02-09	1,955	1,976	1,951	1,976	126,200	1,976
2021-02-08	1,948	1,963	1,941	1,955	116,300	1,955
2021-02-05	1,941	1,957	1,928	1,950	149,500	1,950
2021-02-04	1,961	1,976	1,940	1,951	164,600	1,951
2021-02-03	1,948	1,976	1,945	1,976	98,800	1,976
2021-02-02	1,953	1,962	1,940	1,941	82,300	1,941
2021-02-01	1,950	1,970	1,942	1,965	74,800	1,965
2021-01-29	1,971	2,000	1,963	1,963	131,800	1,963
2021-01-28	1,976	1,994	1,971	1,980	104,500	1,980
2021-01-27	1,976	2,008	1,968	2,008	106,300	2,008
2021-01-26	1,976	1,983	1,965	1,968	100,100	1,968
2021-01-25	1,950	1,960	1,931	1,958	133,300	1,958
2021-01-22	1,950	1,950	1,914	1,914	148,500	1,914
2021-01-21	1,954	1,973	1,951	1,962	69,700	1,962
2021-01-20	1,947	1,964	1,937	1,962	91,000	1,962
2021-01-19	1,976	1,977	1,947	1,947	118,100	1,947
2021-01-18	1,966	1,973	1,952	1,956	70,100	1,956
2021-01-15	1,966	1,979	1,959	1,964	85,900	1,964
2021-01-14	1,960	1,976	1,956	1,966	100,800	1,966
2021-01-13	1,965	1,971	1,952	1,963	103,300	1,963
2021-01-12	1,974	1,989	1,968	1,983	127,200	1,983
2021-01-08	1,948	1,978	1,941	1,967	118,100	1,967
2021-01-07	1,960	1,964	1,945	1,948	102,000	1,948
2021-01-06	1,931	1,948	1,921	1,930	78,800	1,930
2021-01-05	1,923	1,949	1,910	1,938	101,400	1,938
2021-01-04	1,946	1,946	1,903	1,923	100,300	1,923

分割・併合履歴：なし