4151 協和キリン(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
2021-11-263,3953,4103,3203,340951,0003,340
2021-11-253,3753,4353,3403,425683,4003,425
2021-11-243,4003,4153,3403,375843,8003,375
2021-11-223,2753,3803,2153,3751,220,6003,375
2021-11-193,3703,3703,2953,3201,312,1003,320
2021-11-183,4453,4503,3803,3951,110,3003,395
2021-11-173,6053,6103,4853,515921,3003,515
2021-11-163,6653,6903,5653,630788,5003,630
2021-11-153,6753,7203,6653,705485,3003,705
2021-11-123,6903,7253,6553,670694,3003,670
2021-11-113,6803,7253,6603,675504,0003,675
2021-11-103,6353,7053,6353,670542,8003,670
2021-11-093,7603,7853,6953,700677,4003,700
2021-11-083,7803,8253,7603,790622,0003,790
2021-11-053,7003,7503,6653,740697,4003,740
2021-11-043,7853,7853,6253,7001,116,4003,700
2021-11-023,6153,6203,4553,5802,521,1003,580
2021-11-013,7953,8353,7603,825758,7003,825
2021-10-293,7303,7403,6703,740584,7003,740
2021-10-283,7453,7703,7103,735616,4003,735
2021-10-273,7303,7803,7203,775443,2003,775
2021-10-263,7003,7503,6903,735713,0003,735
2021-10-253,6603,6903,6353,655538,1003,655
2021-10-223,6603,6953,6503,690658,3003,690
2021-10-213,7503,7503,6553,675805,4003,675
2021-10-203,8303,8303,7403,7751,060,9003,775
2021-10-193,7153,7503,6653,690558,8003,690
2021-10-183,7253,7253,6453,665631,3003,665
2021-10-153,6703,7553,6703,745784,0003,745
2021-10-143,6903,7053,6253,665652,7003,665
2021-10-133,6853,7353,6703,690596,8003,690
2021-10-123,6953,7053,6603,685577,5003,685
2021-10-113,6503,7353,6353,705754,8003,705
2021-10-083,6953,7553,6803,7001,020,9003,700
2021-10-073,7003,7503,6803,685920,1003,685
2021-10-063,7553,7753,6103,6601,533,5003,660
2021-10-053,8353,8753,7403,7751,109,0003,775
2021-10-044,0204,0753,9203,930988,0003,930
2021-10-014,0804,0803,9704,000962,6004,000
2021-09-304,0654,1053,9804,0251,710,2004,025
2021-09-294,0354,0904,0004,0301,044,4004,030
2021-09-284,1204,1454,0754,105954,1004,105
2021-09-274,2054,2404,1854,185669,5004,185
2021-09-244,1554,2354,1454,210833,6004,210
2021-09-224,1104,1454,0604,105691,5004,105
2021-09-214,1204,1654,0754,130893,8004,130
2021-09-174,0754,1204,0404,1001,078,0004,100
2021-09-164,0704,0854,0254,080645,8004,080
2021-09-154,0854,0904,0454,080587,9004,080
2021-09-144,0904,1654,0604,090855,3004,090
2021-09-134,0354,0653,9854,055650,1004,055
2021-09-103,9954,0403,9754,0351,088,5004,035
2021-09-094,0404,0703,9804,015791,4004,015
2021-09-083,9854,0753,9854,0751,271,3004,075
2021-09-074,0004,0803,9804,0251,304,8004,025
2021-09-063,9454,0053,9253,9651,183,7003,965
2021-09-033,7703,8803,7453,875932,6003,875
2021-09-023,8103,8253,7353,780942,6003,780
2021-09-013,6553,7003,6253,700810,8003,700
2021-08-313,5253,6003,5003,595975,5003,595
2021-08-303,5703,5803,5003,550594,9003,550
2021-08-273,6003,6003,5303,550612,7003,550
2021-08-263,6203,6203,5703,600566,9003,600
2021-08-253,6303,6303,5853,615462,4003,615
2021-08-243,6353,6503,5803,645583,9003,645
2021-08-233,6353,6553,5953,645795,5003,645
2021-08-203,5903,6353,5703,590768,3003,590
2021-08-193,5103,6003,5053,585817,9003,585
2021-08-183,5053,5503,4853,515872,7003,515
2021-08-173,4253,4653,3953,450679,6003,450
2021-08-163,4253,4603,4053,425533,5003,425
2021-08-133,5253,5253,4603,460599,4003,460
2021-08-123,5503,5653,5053,505614,8003,505
2021-08-113,5403,5653,4803,505719,9003,505
2021-08-103,4753,5553,4603,535761,8003,535
2021-08-063,4253,4853,4253,460684,3003,460
2021-08-053,4603,4603,3903,425821,4003,425
2021-08-043,3353,5003,3203,4701,938,8003,470
2021-08-033,5353,5453,4803,5101,082,6003,510
2021-08-023,5503,6003,5353,580698,0003,580
2021-07-303,5803,5953,5403,5551,070,7003,555
2021-07-293,6353,6703,6053,6503,893,7003,650
2021-07-283,6753,6803,5953,6151,156,7003,615
2021-07-273,6853,7253,6353,6851,205,1003,685
2021-07-263,8203,8203,7253,7351,393,2003,735
2021-07-213,7953,8053,7003,725972,3003,725
2021-07-203,7703,8203,7603,795733,9003,795
2021-07-193,7553,7953,7303,785685,1003,785
2021-07-163,7753,8353,7553,7851,060,0003,785
2021-07-153,7753,8453,7403,7601,293,0003,760
2021-07-143,9353,9703,9153,920901,6003,920
2021-07-134,0354,0803,9103,9201,309,4003,920
2021-07-123,9804,0003,9453,990810,2003,990
2021-07-094,0004,0053,8503,9251,534,0003,925
2021-07-083,9454,0603,9404,0251,262,2004,025
2021-07-073,9453,9853,9053,980902,5003,980
2021-07-064,0154,0153,9253,990926,7003,990
2021-07-053,9654,0353,9604,020674,7004,020
2021-07-023,9503,9903,9353,955724,0003,955
2021-07-014,0004,0053,9053,935773,0003,935
2021-06-303,8753,9503,8653,940807,1003,940
2021-06-293,9403,9403,8503,900988,0003,900
2021-06-283,9003,9403,8703,930570,5003,930
2021-06-253,8903,9253,8803,905748,6003,905
2021-06-243,8503,8853,8303,870623,0003,870
2021-06-233,8503,9353,8503,890771,2003,890
2021-06-223,8053,8703,7903,865902,4003,865
2021-06-213,7903,8203,7203,7801,305,5003,780
2021-06-183,7953,8203,7553,780994,3003,780
2021-06-173,8503,8653,7353,760571,0003,760
2021-06-163,8303,8453,7903,830696,1003,830
2021-06-153,7403,8103,7353,775715,1003,775
2021-06-143,7653,7753,7003,765705,8003,765
2021-06-113,6703,7153,6403,705928,6003,705
2021-06-103,6603,6953,6403,670600,5003,670
2021-06-093,6053,6603,5903,640787,1003,640
2021-06-083,6703,6903,6203,640890,9003,640
2021-06-073,6003,6203,5453,600660,0003,600
2021-06-043,5903,6403,5853,605762,1003,605
2021-06-033,5603,6553,5453,6151,032,6003,615
2021-06-023,4353,6203,4153,5602,042,1003,560
2021-06-013,3203,3303,2703,295491,8003,295
2021-05-313,3303,3753,3053,310474,6003,310
2021-05-283,3603,3753,3203,355832,5003,355
2021-05-273,3753,3853,2853,3102,133,7003,310
2021-05-263,3603,3903,3453,385618,3003,385
2021-05-253,3503,3653,3353,360464,8003,360
2021-05-243,3353,3703,3203,350421,4003,350
2021-05-213,3553,3753,3253,355597,3003,355
2021-05-203,3103,3303,2503,285703,7003,285
2021-05-193,3753,4203,3453,360872,3003,360
2021-05-183,3553,4703,3403,4251,113,5003,425
2021-05-173,2903,3753,2903,335649,7003,335
2021-05-143,2053,3053,1853,280925,3003,280
2021-05-133,2603,2603,2053,210622,4003,210
2021-05-123,2853,3353,2253,2451,151,2003,245
2021-05-113,4003,4003,2953,320749,6003,320
2021-05-103,3653,4353,3353,375973,0003,375
2021-05-073,4853,4953,3353,3501,654,5003,350
2021-05-063,4203,4903,3953,4751,711,6003,475
2021-04-303,3003,3753,2953,3201,122,5003,320
2021-04-283,3103,3303,2803,290731,6003,290
2021-04-273,3153,3253,2503,290701,9003,290
2021-04-263,3103,3653,2903,320733,1003,320
2021-04-233,3403,3753,2203,330742,1003,330
2021-04-223,2753,3453,2753,340630,3003,340
2021-04-213,2553,3003,2203,230801,3003,230
2021-04-203,3553,3553,2503,265805,7003,265
2021-04-193,3153,3803,2903,3551,010,3003,355
2021-04-163,2953,3203,2803,300590,2003,300
2021-04-153,3103,3253,2603,285388,0003,285
2021-04-143,2903,3153,2653,305513,2003,305
2021-04-133,2903,3403,2853,310514,1003,310
2021-04-123,2903,3053,2503,275449,6003,275
2021-04-093,3153,3653,2803,2801,117,5003,280
2021-04-083,2903,3103,2203,285715,6003,285
2021-04-073,2753,2903,2153,2501,381,0003,250
2021-04-063,3503,3703,3003,305694,6003,305
2021-04-053,3703,3953,3203,350620,7003,350
2021-04-023,2803,3353,2603,330604,3003,330
2021-04-013,3503,3653,3053,330848,1003,330
2021-03-313,2603,3353,2403,310938,6003,310
2021-03-303,3453,3503,2603,275658,1003,275
2021-03-293,3303,3303,2303,2751,017,7003,275
2021-03-263,2153,3053,1853,280984,2003,280
2021-03-253,1503,1903,1303,170767,9003,170
2021-03-243,1253,1603,0953,1201,059,6003,120
2021-03-233,1803,1903,1203,1451,016,5003,145
2021-03-223,1953,2253,1753,200634,4003,200
2021-03-193,1803,2453,1803,2201,658,7003,220
2021-03-183,1203,2003,1203,180887,8003,180
2021-03-173,1003,1203,0853,1151,082,1003,115
2021-03-163,1753,1953,1303,1501,134,1003,150
2021-03-153,1953,2253,1603,220666,2003,220
2021-03-123,1953,2103,1553,2001,429,3003,200
2021-03-113,1953,2103,1553,1751,002,9003,175
2021-03-103,2003,2303,1553,200877,4003,200
2021-03-093,3003,3003,1953,220961,6003,220
2021-03-083,2253,2853,1903,240682,7003,240
2021-03-053,1953,2303,1253,165947,7003,165
2021-03-043,1353,2303,1153,1801,504,7003,180
2021-03-033,0253,1402,9803,1351,912,0003,135
2021-03-022,9202,9602,8792,9481,232,7002,948
2021-03-012,9993,0152,9182,950844,6002,950
2021-02-263,0203,0252,9302,9681,291,8002,968
2021-02-253,1503,1503,0203,0351,002,9003,035
2021-02-243,1153,1253,0553,0801,143,7003,080
2021-02-223,1653,1653,0453,085843,6003,085
2021-02-193,1853,2303,1153,1551,187,3003,155
2021-02-183,2903,3053,2403,250614,4003,250
2021-02-173,3003,3103,2553,275795,5003,275
2021-02-163,3053,3203,2203,2551,104,1003,255
2021-02-153,1353,2403,1353,240653,3003,240
2021-02-123,1453,1453,0553,125729,8003,125
2021-02-103,0553,1103,0353,105956,7003,105
2021-02-093,1153,1153,0453,080930,6003,080
2021-02-083,1853,2553,1603,1851,243,6003,185
2021-02-053,0603,2303,0503,2001,469,8003,200
2021-02-043,0453,0753,0203,025630,9003,025
2021-02-033,1153,1453,0653,090842,8003,090
2021-02-023,1553,1553,0653,065792,3003,065
2021-02-013,1053,1953,0903,185797,5003,185
2021-01-293,0603,1653,0303,1001,272,8003,100
2021-01-283,0303,0953,0053,060873,2003,060
2021-01-273,0103,0703,0003,0401,318,9003,040
2021-01-262,9182,9692,9152,958649,8002,958
2021-01-252,8002,9262,8002,918882,1002,918
2021-01-222,7892,7912,7522,778457,8002,778
2021-01-212,8512,8852,8162,826502,4002,826
2021-01-202,8592,8592,8272,841560,3002,841
2021-01-192,8182,8572,7932,856625,1002,856
2021-01-182,8372,8532,8142,820477,8002,820
2021-01-152,7882,8342,7882,818662,2002,818
2021-01-142,7672,8222,7552,789675,5002,789
2021-01-132,7792,7932,7342,761605,5002,761
2021-01-122,8132,8182,7442,782923,3002,782
2021-01-082,8152,8352,7862,835881,8002,835
2021-01-072,7702,7802,7482,765655,5002,765
2021-01-062,7162,7202,6872,720616,9002,720
2021-01-052,8112,8202,7392,752496,9002,752
2021-01-042,8242,8252,7622,785417,5002,785

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