4884 クリングルファーマ(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
2021-12-30	699	699	671	680	27,100	680
2021-12-29	674	709	662	700	105,000	700
2021-12-28	650	660	634	634	47,700	634
2021-12-27	670	678	647	656	48,100	656
2021-12-24	680	693	664	670	42,300	670
2021-12-23	691	696	655	694	50,100	694
2021-12-22	692	700	677	682	31,200	682
2021-12-21	698	717	661	700	94,900	700
2021-12-20	657	684	648	681	60,300	681
2021-12-17	655	667	639	647	33,900	647
2021-12-16	642	673	635	665	80,900	665
2021-12-15	613	710	613	632	299,300	632
2021-12-14	615	626	600	610	49,900	610
2021-12-13	636	645	621	623	28,500	623
2021-12-10	655	669	632	642	34,500	642
2021-12-09	649	730	649	665	121,700	665
2021-12-08	614	707	608	665	181,400	665
2021-12-07	625	630	607	616	26,900	616
2021-12-06	618	625	606	625	26,500	625
2021-12-03	602	618	601	618	11,500	618
2021-12-02	601	619	590	602	65,100	602
2021-12-01	608	612	598	611	32,400	611
2021-11-30	622	625	607	607	30,200	607
2021-11-29	610	627	610	612	19,400	612
2021-11-26	622	632	611	622	13,100	622
2021-11-25	619	656	603	639	32,100	639
2021-11-24	605	619	602	619	5,200	619
2021-11-22	608	615	604	612	7,700	612
2021-11-19	611	611	602	608	8,600	608
2021-11-18	617	620	606	611	12,200	611
2021-11-17	631	638	613	619	9,700	619
2021-11-16	627	630	613	622	39,100	622
2021-11-15	610	624	610	623	20,200	623
2021-11-12	614	621	608	617	8,200	617
2021-11-11	623	623	611	619	15,300	619
2021-11-10	626	632	625	629	12,900	629
2021-11-09	677	695	627	630	79,600	630
2021-11-08	666	671	656	667	15,300	667
2021-11-05	699	699	645	666	69,400	666
2021-11-04	704	708	699	699	7,600	699
2021-11-02	714	714	693	704	17,600	704
2021-11-01	721	721	701	705	5,600	705
2021-10-29	715	715	706	706	10,100	706
2021-10-28	730	730	711	715	7,300	715
2021-10-27	718	727	714	715	6,800	715
2021-10-26	713	728	712	718	5,400	718
2021-10-25	730	730	712	712	6,900	712
2021-10-22	712	754	712	730	23,500	730
2021-10-21	730	730	710	710	33,600	710
2021-10-20	743	743	708	727	76,400	727
2021-10-19	768	769	743	750	42,100	750
2021-10-18	786	786	741	757	212,400	757
2021-10-15	891	937	891	891	8,900	891
2021-10-14	890	901	880	891	9,300	891
2021-10-13	894	898	885	890	3,600	890
2021-10-12	907	910	896	896	4,400	896
2021-10-11	899	907	893	907	4,800	907
2021-10-08	902	905	898	898	2,600	898
2021-10-07	898	912	898	901	4,500	901
2021-10-06	904	904	893	895	2,400	895
2021-10-05	893	909	886	899	7,200	899
2021-10-04	919	920	901	902	7,600	902
2021-10-01	902	919	900	919	4,300	919
2021-09-30	906	912	906	907	800	907
2021-09-29	905	918	901	912	11,200	912
2021-09-28	931	932	913	920	5,400	920
2021-09-27	939	950	930	931	10,900	931
2021-09-24	925	949	925	939	7,200	939
2021-09-22	918	930	915	930	2,900	930
2021-09-21	921	930	915	925	4,100	925
2021-09-17	918	936	916	936	4,200	936
2021-09-16	944	944	920	923	12,500	923
2021-09-15	951	954	924	944	5,900	944
2021-09-14	979	979	940	951	5,500	951
2021-09-13	965	966	953	966	3,000	966
2021-09-10	981	987	961	974	7,000	974
2021-09-09	974	983	968	968	2,400	968
2021-09-08	1,000	1,000	967	995	13,200	995
2021-09-07	993	1,020	985	1,010	17,600	1,010
2021-09-06	983	990	952	990	11,400	990
2021-09-03	953	978	946	975	11,300	975
2021-09-02	958	970	945	956	10,500	956
2021-09-01	940	978	920	967	31,200	967
2021-08-31	936	958	920	948	28,200	948
2021-08-30	1,007	1,007	942	943	71,800	943
2021-08-27	1,085	1,123	986	1,018	311,000	1,018
2021-08-26	900	1,025	900	1,025	66,600	1,025
2021-08-25	873	875	858	875	8,000	875
2021-08-24	858	858	833	850	8,400	850
2021-08-23	872	872	829	843	23,600	843
2021-08-20	876	888	856	857	13,400	857
2021-08-19	876	900	876	876	7,600	876
2021-08-18	866	900	866	885	9,800	885
2021-08-17	856	890	856	876	5,200	876
2021-08-16	885	887	854	869	32,700	869
2021-08-13	885	900	852	861	21,100	861
2021-08-12	891	900	876	885	17,800	885
2021-08-11	890	900	881	891	6,800	891
2021-08-10	860	887	860	884	7,800	884
2021-08-06	875	881	850	860	9,600	860
2021-08-05	895	898	856	883	12,300	883
2021-08-04	900	900	880	895	18,900	895
2021-08-03	890	917	889	908	26,000	908
2021-08-02	911	930	853	889	43,600	889
2021-07-30	953	953	909	926	46,300	926
2021-07-29	922	952	922	949	2,300	949
2021-07-28	941	956	935	935	9,500	935
2021-07-27	963	968	942	960	7,700	960
2021-07-26	961	966	934	943	31,800	943
2021-07-21	961	975	940	946	17,000	946
2021-07-20	980	990	952	961	46,000	961
2021-07-19	992	1,005	981	988	18,300	988
2021-07-16	997	1,021	995	1,013	7,900	1,013
2021-07-15	1,010	1,023	995	1,007	15,700	1,007
2021-07-14	1,007	1,037	1,007	1,013	15,600	1,013
2021-07-13	1,037	1,037	1,005	1,007	24,800	1,007
2021-07-12	1,036	1,055	1,025	1,037	15,800	1,037
2021-07-09	1,010	1,119	999	1,036	123,600	1,036
2021-07-08	1,055	1,062	982	1,000	63,800	1,000
2021-07-07	1,050	1,120	1,050	1,076	54,000	1,076
2021-07-06	1,049	1,090	1,033	1,071	44,900	1,071
2021-07-05	1,046	1,080	1,026	1,048	68,500	1,048
2021-07-02	1,130	1,133	1,055	1,069	53,100	1,069
2021-07-01	1,127	1,135	1,081	1,090	71,300	1,090
2021-06-30	1,193	1,196	1,100	1,127	96,500	1,127
2021-06-29	1,222	1,250	1,173	1,188	53,800	1,188
2021-06-28	1,250	1,284	1,220	1,230	86,900	1,230
2021-06-25	1,173	1,329	1,173	1,220	306,100	1,220
2021-06-24	1,200	1,285	1,157	1,157	84,700	1,157
2021-06-23	1,148	1,250	1,118	1,238	231,800	1,238
2021-06-22	1,030	1,149	1,020	1,149	272,000	1,149
2021-06-21	978	1,025	963	999	34,000	999
2021-06-18	995	1,018	964	964	17,200	964
2021-06-17	1,000	1,038	985	995	35,700	995
2021-06-16	932	1,005	906	1,005	37,500	1,005
2021-06-15	964	1,069	936	947	218,700	947
2021-06-14	875	979	850	964	74,700	964
2021-06-11	842	870	831	860	17,900	860
2021-06-10	845	845	830	830	6,500	830
2021-06-09	843	864	833	845	11,100	845
2021-06-08	828	840	816	832	9,900	832
2021-06-07	829	830	826	828	1,600	828
2021-06-04	833	833	828	831	3,600	831
2021-06-03	832	837	826	834	3,300	834
2021-06-02	834	839	830	832	3,500	832
2021-06-01	847	847	831	835	1,600	835
2021-05-31	850	850	830	840	6,200	840
2021-05-28	853	865	848	851	5,100	851
2021-05-27	860	865	847	857	7,200	857
2021-05-26	843	870	841	846	7,400	846
2021-05-25	838	846	837	843	2,300	843
2021-05-24	842	860	838	838	3,200	838
2021-05-21	830	858	820	857	14,400	857
2021-05-20	820	835	817	829	4,600	829
2021-05-19	829	835	817	828	5,100	828
2021-05-18	810	823	810	819	8,800	819
2021-05-17	871	871	805	807	41,500	807
2021-05-14	886	886	858	871	3,500	871
2021-05-13	870	880	838	856	19,000	856
2021-05-12	915	915	864	885	33,900	885
2021-05-11	917	929	914	919	7,500	919
2021-05-10	919	933	918	927	6,900	927
2021-05-07	924	929	916	929	6,200	929
2021-05-06	923	928	916	924	4,000	924
2021-04-30	929	929	919	919	5,300	919
2021-04-28	930	935	920	929	6,000	929
2021-04-27	922	925	920	920	4,600	920
2021-04-26	924	933	918	922	3,500	922
2021-04-23	926	945	919	921	11,700	921
2021-04-22	930	933	920	926	4,600	926
2021-04-21	916	934	916	930	14,100	930
2021-04-20	951	951	912	929	13,700	929
2021-04-19	944	964	944	950	23,000	950
2021-04-16	926	944	923	940	13,400	940
2021-04-15	927	932	926	926	6,200	926
2021-04-14	934	935	927	927	2,900	927
2021-04-13	933	940	925	926	4,400	926
2021-04-12	926	932	925	927	4,000	927
2021-04-09	922	940	921	935	7,100	935
2021-04-08	933	933	919	921	10,000	921
2021-04-07	924	950	920	934	11,000	934
2021-04-06	930	943	923	925	6,100	925
2021-04-05	944	944	924	925	14,500	925
2021-04-02	945	954	927	930	13,400	930
2021-04-01	1,006	1,006	945	945	22,200	945
2021-03-31	925	985	920	984	19,900	984
2021-03-30	920	924	911	913	15,500	913
2021-03-29	941	941	922	922	14,800	922
2021-03-26	955	955	937	941	5,500	941
2021-03-25	940	959	936	943	7,400	943
2021-03-24	973	973	943	947	12,700	947
2021-03-23	979	994	972	980	8,700	980
2021-03-22	967	980	954	978	8,800	978
2021-03-19	994	994	975	975	3,600	975
2021-03-18	994	994	981	985	5,500	985
2021-03-17	968	1,005	966	988	12,600	988
2021-03-16	964	981	964	978	6,100	978
2021-03-15	968	975	964	964	4,100	964
2021-03-12	950	973	942	958	13,100	958
2021-03-11	942	949	935	945	8,700	945
2021-03-10	911	950	911	934	16,100	934
2021-03-09	937	938	919	920	18,900	920
2021-03-08	969	969	937	937	9,500	937
2021-03-05	993	993	942	954	26,400	954
2021-03-04	987	993	977	985	14,500	985
2021-03-03	1,014	1,015	981	997	16,400	997
2021-03-02	999	1,005	990	1,000	11,700	1,000
2021-03-01	993	1,000	985	998	16,800	998
2021-02-26	1,003	1,004	988	992	13,900	992
2021-02-25	1,001	1,003	980	1,003	32,700	1,003
2021-02-24	1,018	1,023	994	995	47,400	995
2021-02-22	1,020	1,038	1,010	1,019	15,700	1,019
2021-02-19	1,055	1,065	1,010	1,024	31,700	1,024
2021-02-18	1,095	1,095	1,053	1,058	16,300	1,058
2021-02-17	1,057	1,096	1,049	1,096	21,600	1,096
2021-02-16	1,055	1,061	1,035	1,043	29,500	1,043
2021-02-15	1,072	1,081	1,050	1,052	26,600	1,052
2021-02-12	1,100	1,118	1,082	1,089	28,000	1,089
2021-02-10	1,089	1,092	1,072	1,073	19,100	1,073
2021-02-09	1,126	1,128	1,084	1,089	26,900	1,089
2021-02-08	1,100	1,105	1,084	1,097	18,200	1,097
2021-02-05	1,100	1,120	1,086	1,090	23,600	1,090
2021-02-04	1,120	1,178	1,100	1,103	36,800	1,103
2021-02-03	1,109	1,155	1,072	1,119	43,200	1,119
2021-02-02	1,080	1,100	1,071	1,090	20,800	1,090
2021-02-01	1,056	1,146	1,056	1,087	22,200	1,087
2021-01-29	1,103	1,133	1,082	1,086	28,600	1,086
2021-01-28	1,120	1,149	1,100	1,100	40,600	1,100
2021-01-27	1,151	1,172	1,135	1,143	41,600	1,143
2021-01-26	1,182	1,200	1,155	1,170	51,800	1,170
2021-01-25	1,219	1,343	1,203	1,212	304,800	1,212
2021-01-22	1,108	1,240	1,096	1,199	184,700	1,199
2021-01-21	1,075	1,118	1,075	1,098	42,700	1,098
2021-01-20	1,083	1,090	1,060	1,078	26,900	1,078
2021-01-19	1,090	1,093	1,075	1,083	25,300	1,083
2021-01-18	1,059	1,085	1,053	1,080	25,400	1,080
2021-01-15	1,071	1,135	1,021	1,089	133,800	1,089
2021-01-14	1,143	1,143	1,060	1,084	117,300	1,084

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30