4151 協和キリン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,150 | 3,185 | 3,150 | 3,155 | 852,500 | 3,155 |
| 2024-07-25 | 3,110 | 3,153 | 3,100 | 3,116 | 954,400 | 3,116 |
| 2024-07-24 | 3,159 | 3,197 | 3,142 | 3,149 | 699,500 | 3,149 |
| 2024-07-23 | 3,165 | 3,206 | 3,159 | 3,198 | 683,200 | 3,198 |
| 2024-07-22 | 3,196 | 3,206 | 3,153 | 3,171 | 700,700 | 3,171 |
| 2024-07-19 | 3,126 | 3,180 | 3,106 | 3,170 | 658,100 | 3,170 |
| 2024-07-18 | 3,170 | 3,195 | 3,152 | 3,165 | 833,800 | 3,165 |
| 2024-07-17 | 3,177 | 3,196 | 3,148 | 3,178 | 1,078,500 | 3,178 |
| 2024-07-16 | 3,122 | 3,140 | 3,079 | 3,100 | 649,400 | 3,100 |
| 2024-07-12 | 3,100 | 3,128 | 3,043 | 3,107 | 1,420,700 | 3,107 |
| 2024-07-11 | 3,110 | 3,129 | 3,089 | 3,101 | 1,113,500 | 3,101 |
| 2024-07-10 | 3,070 | 3,118 | 3,070 | 3,102 | 1,250,100 | 3,102 |
| 2024-07-09 | 2,958.5 | 3,091 | 2,953 | 3,084 | 1,951,500 | 3,084 |
| 2024-07-08 | 2,904 | 2,933 | 2,896 | 2,928.5 | 817,400 | 2,928.50 |
| 2024-07-05 | 2,929.5 | 2,937.5 | 2,889 | 2,910 | 1,103,500 | 2,910 |
| 2024-07-04 | 2,845 | 2,938.5 | 2,836 | 2,937.5 | 1,824,700 | 2,937.50 |
| 2024-07-03 | 2,775.5 | 2,786.5 | 2,752 | 2,764.5 | 1,025,100 | 2,764.50 |
| 2024-07-02 | 2,755 | 2,773.5 | 2,712.5 | 2,770.5 | 1,241,100 | 2,770.50 |
| 2024-07-01 | 2,750.5 | 2,777 | 2,748 | 2,772 | 913,800 | 2,772 |
| 2024-06-28 | 2,718.5 | 2,749 | 2,718 | 2,747.5 | 819,100 | 2,747.50 |
| 2024-06-27 | 2,695.5 | 2,739.5 | 2,681 | 2,725 | 912,400 | 2,725 |
| 2024-06-26 | 2,748 | 2,780.5 | 2,734.5 | 2,773.5 | 881,500 | 2,773.50 |
| 2024-06-25 | 2,705.5 | 2,750 | 2,705.5 | 2,747.5 | 708,100 | 2,747.50 |
| 2024-06-24 | 2,708 | 2,717 | 2,691.5 | 2,698.5 | 730,100 | 2,698.50 |
| 2024-06-21 | 2,691 | 2,721 | 2,685 | 2,693.5 | 1,153,400 | 2,693.50 |
| 2024-06-20 | 2,683 | 2,694.5 | 2,670.5 | 2,690 | 731,100 | 2,690 |
| 2024-06-19 | 2,650 | 2,679.5 | 2,629.5 | 2,679.5 | 1,431,500 | 2,679.50 |
| 2024-06-18 | 2,690.5 | 2,693.5 | 2,644 | 2,650 | 1,424,700 | 2,650 |
| 2024-06-17 | 2,763.5 | 2,769 | 2,693.5 | 2,717.5 | 1,072,700 | 2,717.50 |
| 2024-06-14 | 2,685 | 2,756.5 | 2,651 | 2,747.5 | 2,426,300 | 2,747.50 |
| 2024-06-13 | 2,693 | 2,697.5 | 2,655.5 | 2,686 | 702,800 | 2,686 |
| 2024-06-12 | 2,731 | 2,746 | 2,690 | 2,693 | 1,014,200 | 2,693 |
| 2024-06-11 | 2,727 | 2,737.5 | 2,715 | 2,726.5 | 697,400 | 2,726.50 |
| 2024-06-10 | 2,704.5 | 2,743.5 | 2,703 | 2,727.5 | 817,300 | 2,727.50 |
| 2024-06-07 | 2,675 | 2,709 | 2,675 | 2,704.5 | 815,000 | 2,704.50 |
| 2024-06-06 | 2,730 | 2,732 | 2,681.5 | 2,693 | 1,026,300 | 2,693 |
| 2024-06-05 | 2,722 | 2,731.5 | 2,693 | 2,704 | 1,013,800 | 2,704 |
| 2024-06-04 | 2,666 | 2,722.5 | 2,658.5 | 2,708 | 905,600 | 2,708 |
| 2024-06-03 | 2,658.5 | 2,711 | 2,654 | 2,680.5 | 864,800 | 2,680.50 |
| 2024-05-31 | 2,600 | 2,655.5 | 2,597.5 | 2,655.5 | 4,286,700 | 2,655.50 |
| 2024-05-30 | 2,559 | 2,590 | 2,536 | 2,581.5 | 866,600 | 2,581.50 |
| 2024-05-29 | 2,557.5 | 2,576.5 | 2,550.5 | 2,559 | 1,053,900 | 2,559 |
| 2024-05-28 | 2,580 | 2,591.5 | 2,555.5 | 2,575 | 966,300 | 2,575 |
| 2024-05-27 | 2,562.5 | 2,586 | 2,540 | 2,583 | 829,500 | 2,583 |
| 2024-05-24 | 2,567.5 | 2,575.5 | 2,549.5 | 2,568 | 844,400 | 2,568 |
| 2024-05-23 | 2,550 | 2,595.5 | 2,546.5 | 2,590 | 1,018,900 | 2,590 |
| 2024-05-22 | 2,586 | 2,592.5 | 2,556 | 2,565.5 | 856,100 | 2,565.50 |
| 2024-05-21 | 2,611 | 2,622.5 | 2,591 | 2,591 | 711,900 | 2,591 |
| 2024-05-20 | 2,602 | 2,642.5 | 2,602 | 2,618.5 | 799,100 | 2,618.50 |
| 2024-05-17 | 2,621 | 2,641 | 2,593 | 2,612.5 | 987,300 | 2,612.50 |
| 2024-05-16 | 2,620 | 2,668.5 | 2,620 | 2,654 | 972,100 | 2,654 |
| 2024-05-15 | 2,668.5 | 2,690.5 | 2,627.5 | 2,639 | 1,136,000 | 2,639 |
| 2024-05-14 | 2,686.5 | 2,716 | 2,675 | 2,694.5 | 962,400 | 2,694.50 |
| 2024-05-13 | 2,653.5 | 2,689.5 | 2,650 | 2,671.5 | 762,800 | 2,671.50 |
| 2024-05-10 | 2,679 | 2,710 | 2,666 | 2,669.5 | 982,600 | 2,669.50 |
| 2024-05-09 | 2,638.5 | 2,698 | 2,634.5 | 2,644.5 | 1,175,400 | 2,644.50 |
| 2024-05-08 | 2,636 | 2,685 | 2,602 | 2,634.5 | 1,917,700 | 2,634.50 |
| 2024-05-07 | 2,667 | 2,703 | 2,653.5 | 2,686 | 1,693,300 | 2,686 |
| 2024-05-02 | 2,668.5 | 2,684 | 2,650.5 | 2,667.5 | 954,600 | 2,667.50 |
| 2024-05-01 | 2,637.5 | 2,701.5 | 2,633 | 2,667.5 | 1,044,900 | 2,667.50 |
| 2024-04-30 | 2,683 | 2,683 | 2,644 | 2,649 | 1,219,400 | 2,649 |
| 2024-04-26 | 2,618.5 | 2,650 | 2,603 | 2,630 | 857,100 | 2,630 |
| 2024-04-25 | 2,653 | 2,665 | 2,624 | 2,624 | 875,000 | 2,624 |
| 2024-04-24 | 2,638.5 | 2,682.5 | 2,622.5 | 2,653 | 910,300 | 2,653 |
| 2024-04-23 | 2,642.5 | 2,682.5 | 2,642.5 | 2,655.5 | 1,118,900 | 2,655.50 |
| 2024-04-22 | 2,646 | 2,666 | 2,631.5 | 2,656 | 1,077,100 | 2,656 |
| 2024-04-19 | 2,635 | 2,639 | 2,584 | 2,609 | 1,129,100 | 2,609 |
| 2024-04-18 | 2,653.5 | 2,679 | 2,631 | 2,635 | 1,033,500 | 2,635 |
| 2024-04-17 | 2,655 | 2,672 | 2,623.5 | 2,623.5 | 937,200 | 2,623.50 |
| 2024-04-16 | 2,642 | 2,666 | 2,624.5 | 2,657 | 1,019,100 | 2,657 |
| 2024-04-15 | 2,659 | 2,677.5 | 2,644.5 | 2,669.5 | 940,800 | 2,669.50 |
| 2024-04-12 | 2,644.5 | 2,695.5 | 2,642 | 2,681.5 | 1,121,700 | 2,681.50 |
| 2024-04-11 | 2,590 | 2,647 | 2,588.5 | 2,644.5 | 968,900 | 2,644.50 |
| 2024-04-10 | 2,648.5 | 2,653.5 | 2,599 | 2,607 | 965,200 | 2,607 |
| 2024-04-09 | 2,641 | 2,655 | 2,626 | 2,630.5 | 673,000 | 2,630.50 |
| 2024-04-08 | 2,660 | 2,668 | 2,627.5 | 2,638 | 685,900 | 2,638 |
| 2024-04-05 | 2,626 | 2,662.5 | 2,615 | 2,651.5 | 1,283,100 | 2,651.50 |
| 2024-04-04 | 2,641 | 2,659 | 2,612.5 | 2,616 | 1,151,700 | 2,616 |
| 2024-04-03 | 2,596 | 2,629 | 2,579.5 | 2,628.5 | 1,515,500 | 2,628.50 |
| 2024-04-02 | 2,630.5 | 2,630.5 | 2,578 | 2,588.5 | 1,312,500 | 2,588.50 |
| 2024-04-01 | 2,705 | 2,705 | 2,610.5 | 2,633 | 1,636,800 | 2,633 |
| 2024-03-29 | 2,710 | 2,727.5 | 2,685.5 | 2,690.5 | 1,490,400 | 2,690.50 |
| 2024-03-28 | 2,758 | 2,762 | 2,715 | 2,715 | 1,334,500 | 2,715 |
| 2024-03-27 | 2,761 | 2,785.5 | 2,745 | 2,771 | 1,173,600 | 2,771 |
| 2024-03-26 | 2,736.5 | 2,755 | 2,716 | 2,739.5 | 1,315,100 | 2,739.50 |
| 2024-03-25 | 2,766 | 2,775.5 | 2,725.5 | 2,738.5 | 1,465,700 | 2,738.50 |
| 2024-03-22 | 2,828 | 2,848.5 | 2,795 | 2,795.5 | 1,179,400 | 2,795.50 |
| 2024-03-21 | 2,899.5 | 2,899.5 | 2,838 | 2,845 | 1,233,900 | 2,845 |
| 2024-03-19 | 2,875 | 2,895 | 2,845.5 | 2,882 | 1,082,500 | 2,882 |
| 2024-03-18 | 2,847.5 | 2,905.5 | 2,845 | 2,884.5 | 1,050,100 | 2,884.50 |
| 2024-03-15 | 2,810.5 | 2,839.5 | 2,810.5 | 2,830 | 1,276,000 | 2,830 |
| 2024-03-14 | 2,832 | 2,845.5 | 2,791.5 | 2,810.5 | 999,900 | 2,810.50 |
| 2024-03-13 | 2,838.5 | 2,852 | 2,805 | 2,824 | 916,700 | 2,824 |
| 2024-03-12 | 2,830 | 2,846.5 | 2,800 | 2,834 | 1,602,500 | 2,834 |
| 2024-03-11 | 2,839 | 2,902.5 | 2,834.5 | 2,862 | 1,401,700 | 2,862 |
| 2024-03-08 | 2,861 | 2,890 | 2,799 | 2,834 | 1,749,700 | 2,834 |
| 2024-03-07 | 2,907.5 | 2,928 | 2,851.5 | 2,861 | 1,311,300 | 2,861 |
| 2024-03-06 | 2,920.5 | 2,939.5 | 2,893.5 | 2,907.5 | 1,560,400 | 2,907.50 |
| 2024-03-05 | 2,949.5 | 2,970 | 2,931.5 | 2,941 | 812,200 | 2,941 |
| 2024-03-04 | 2,978 | 3,009 | 2,933 | 2,941.5 | 1,594,100 | 2,941.50 |
| 2024-03-01 | 2,927.5 | 2,974.5 | 2,925.5 | 2,952.5 | 1,011,400 | 2,952.50 |
| 2024-02-29 | 2,946 | 2,983 | 2,927 | 2,971.5 | 1,655,100 | 2,971.50 |
| 2024-02-28 | 2,933 | 2,983.5 | 2,926 | 2,949.5 | 1,065,000 | 2,949.50 |
| 2024-02-27 | 2,892 | 2,956 | 2,892 | 2,949 | 1,207,600 | 2,949 |
| 2024-02-26 | 2,903 | 2,947 | 2,900 | 2,917 | 1,303,300 | 2,917 |
| 2024-02-22 | 2,867.5 | 2,889 | 2,822.5 | 2,874 | 1,634,800 | 2,874 |
| 2024-02-21 | 2,902 | 2,916.5 | 2,875.5 | 2,879.5 | 926,700 | 2,879.50 |
| 2024-02-20 | 2,858 | 2,907.5 | 2,855 | 2,894.5 | 1,003,200 | 2,894.50 |
| 2024-02-19 | 2,880.5 | 2,888 | 2,833.5 | 2,858 | 872,500 | 2,858 |
| 2024-02-16 | 2,830 | 2,900 | 2,819 | 2,887 | 1,766,400 | 2,887 |
| 2024-02-15 | 2,810 | 2,842 | 2,797 | 2,800 | 1,318,900 | 2,800 |
| 2024-02-14 | 2,781.5 | 2,821 | 2,730 | 2,780 | 1,786,600 | 2,780 |
| 2024-02-13 | 2,763 | 2,835 | 2,737 | 2,824.5 | 2,583,300 | 2,824.50 |
| 2024-02-09 | 2,727.5 | 2,769 | 2,691 | 2,763 | 2,868,000 | 2,763 |
| 2024-02-08 | 2,618 | 2,723.5 | 2,568 | 2,707.5 | 6,675,300 | 2,707.50 |
| 2024-02-07 | 2,320 | 2,320 | 2,266.5 | 2,268 | 1,239,000 | 2,268 |
| 2024-02-06 | 2,314 | 2,326 | 2,285 | 2,322 | 913,600 | 2,322 |
| 2024-02-05 | 2,315 | 2,335 | 2,312 | 2,312.5 | 705,900 | 2,312.50 |
| 2024-02-02 | 2,317.5 | 2,335.5 | 2,311.5 | 2,313.5 | 659,100 | 2,313.50 |
| 2024-02-01 | 2,315 | 2,318.5 | 2,288.5 | 2,310 | 700,700 | 2,310 |
| 2024-01-31 | 2,286 | 2,342 | 2,284 | 2,333.5 | 1,343,400 | 2,333.50 |
| 2024-01-30 | 2,327 | 2,344 | 2,304.5 | 2,304.5 | 853,400 | 2,304.50 |
| 2024-01-29 | 2,345.5 | 2,346 | 2,319.5 | 2,326.5 | 1,022,100 | 2,326.50 |
| 2024-01-26 | 2,344.5 | 2,352 | 2,337 | 2,338.5 | 717,900 | 2,338.50 |
| 2024-01-25 | 2,365.5 | 2,388.5 | 2,340 | 2,353.5 | 786,700 | 2,353.50 |
| 2024-01-24 | 2,400 | 2,417 | 2,374 | 2,376.5 | 841,400 | 2,376.50 |
| 2024-01-23 | 2,367 | 2,397.5 | 2,367 | 2,385.5 | 833,300 | 2,385.50 |
| 2024-01-22 | 2,340.5 | 2,369 | 2,336 | 2,363.5 | 755,000 | 2,363.50 |
| 2024-01-19 | 2,364 | 2,369.5 | 2,331.5 | 2,343.5 | 1,144,400 | 2,343.50 |
| 2024-01-18 | 2,376.5 | 2,390.5 | 2,361 | 2,377 | 774,500 | 2,377 |
| 2024-01-17 | 2,422 | 2,427 | 2,380.5 | 2,391 | 1,166,700 | 2,391 |
| 2024-01-16 | 2,443 | 2,455.5 | 2,421 | 2,425.5 | 757,400 | 2,425.50 |
| 2024-01-15 | 2,478 | 2,482 | 2,442 | 2,462.5 | 1,001,900 | 2,462.50 |
| 2024-01-12 | 2,576 | 2,576 | 2,473 | 2,486 | 1,548,900 | 2,486 |
| 2024-01-11 | 2,541 | 2,557 | 2,517 | 2,528.5 | 1,023,000 | 2,528.50 |
| 2024-01-10 | 2,494 | 2,537 | 2,487.5 | 2,533 | 1,246,700 | 2,533 |
| 2024-01-09 | 2,426 | 2,484 | 2,425 | 2,471.5 | 1,107,300 | 2,471.50 |
| 2024-01-05 | 2,451 | 2,451 | 2,414.5 | 2,414.5 | 808,200 | 2,414.50 |
| 2024-01-04 | 2,390 | 2,437 | 2,366.5 | 2,434.5 | 925,700 | 2,434.50 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
