4151 協和キリン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,1253,1653,1203,165853,6003,165
2022-09-273,1203,1703,1203,155634,8003,155
2022-09-263,1353,1703,1203,125714,3003,125
2022-09-223,1903,1903,1453,150614,9003,150
2022-09-213,1853,2003,1553,190618,8003,190
2022-09-203,2353,2453,1553,190701,8003,190
2022-09-163,2003,2503,1853,250980,9003,250
2022-09-153,2203,2303,1903,210435,7003,210
2022-09-143,2403,2553,2103,215785,2003,215
2022-09-133,3003,3253,2653,280617,3003,280
2022-09-123,2903,3103,2803,300589,1003,300
2022-09-093,2253,2753,2153,2601,181,2003,260
2022-09-083,1553,2153,1453,2151,086,9003,215
2022-09-073,0853,1153,0653,105887,5003,105
2022-09-063,1103,1303,0753,095502,5003,095
2022-09-053,1003,1103,0853,095586,3003,095
2022-09-023,1403,1803,1203,130730,7003,130
2022-09-013,1053,1253,0803,110751,1003,110
2022-08-313,0803,1353,0653,1351,794,4003,135
2022-08-303,0753,1153,0653,090600,8003,090
2022-08-293,0453,0753,0303,065850,9003,065
2022-08-263,1303,1553,1103,130583,0003,130
2022-08-253,1053,1503,0953,135557,8003,135
2022-08-243,0853,1003,0603,080603,8003,080
2022-08-233,0953,0953,0453,0701,083,1003,070
2022-08-223,0653,1153,0353,105841,3003,105
2022-08-193,1253,1353,0803,0901,002,0003,090
2022-08-183,1703,1903,1253,140552,5003,140
2022-08-173,1603,2053,1603,200813,8003,200
2022-08-163,2353,2353,1703,185510,0003,185
2022-08-153,2153,2203,1903,215322,4003,215
2022-08-123,2103,2153,1603,1851,296,9003,185
2022-08-103,1503,1653,1103,120560,2003,120
2022-08-093,1603,2003,1453,165728,2003,165
2022-08-083,1253,1603,0753,150840,8003,150
2022-08-052,9873,1602,9873,1251,707,6003,125
2022-08-043,0703,0853,0153,045910,2003,045
2022-08-033,0503,0753,0303,040919,4003,040
2022-08-023,1153,1353,0303,040779,0003,040
2022-08-013,1553,1703,1303,155544,0003,155
2022-07-293,1853,1853,1253,130678,0003,130
2022-07-283,1753,1853,1153,170721,0003,170
2022-07-273,1803,2303,1753,200645,5003,200
2022-07-263,1653,1803,1553,160369,9003,160
2022-07-253,1853,2103,1553,200591,3003,200
2022-07-223,1953,2053,1453,175516,8003,175
2022-07-213,1653,2053,1503,205625,8003,205
2022-07-203,1853,2203,1703,205627,8003,205
2022-07-193,1803,2003,1103,150769,2003,150
2022-07-153,2503,2553,1753,2151,118,6003,215
2022-07-143,2253,2753,2203,260861,8003,260
2022-07-133,3003,3003,2053,220845,2003,220
2022-07-123,1703,2103,1553,175733,5003,175
2022-07-113,1853,2003,1603,165527,7003,165
2022-07-083,1803,1853,1103,1301,009,6003,130
2022-07-073,1853,1903,1403,180748,6003,180
2022-07-063,1053,1553,1003,115646,5003,115
2022-07-053,1203,1503,0953,115807,8003,115
2022-07-043,0653,0953,0353,080576,9003,080
2022-07-013,0603,0803,0203,035757,2003,035
2022-06-303,0803,1053,0453,0501,199,0003,050
2022-06-293,0403,0603,0203,0551,708,9003,055
2022-06-283,0703,1153,0453,105759,1003,105
2022-06-273,0953,1003,0453,080593,9003,080
2022-06-243,0753,0953,0503,0901,133,6003,090
2022-06-233,0053,0653,0053,025856,5003,025
2022-06-222,9453,0202,9363,000835,8003,000
2022-06-212,9542,9832,9232,930998,0002,930
2022-06-202,8542,9322,8512,9241,202,3002,924
2022-06-172,8072,8352,7772,8231,321,5002,823
2022-06-162,8692,8692,8032,808676,8002,808
2022-06-152,8792,8872,8172,8221,252,3002,822
2022-06-142,8072,8882,8012,8711,181,5002,871
2022-06-132,8952,9162,8432,8501,142,1002,850
2022-06-102,8962,9772,8922,9402,258,1002,940
2022-06-092,8422,8732,8382,846586,2002,846
2022-06-082,7942,8502,7722,841723,6002,841
2022-06-072,7572,7732,7382,755752,3002,755
2022-06-062,7362,7792,7232,759526,0002,759
2022-06-032,7932,7932,7352,746783,2002,746
2022-06-022,7902,7902,7302,754555,0002,754
2022-06-012,7822,8392,7732,791681,5002,791
2022-05-312,7972,8132,7522,7772,496,9002,777
2022-05-302,7422,8102,7212,7971,777,3002,797
2022-05-272,7102,7352,6842,730896,0002,730
2022-05-262,7202,7552,6732,6751,009,6002,675
2022-05-252,7432,7492,7122,725818,3002,725
2022-05-242,7502,7542,7072,7341,027,3002,734
2022-05-232,7502,7802,7312,772675,0002,772
2022-05-202,7272,7442,6992,7071,104,9002,707
2022-05-192,7102,7652,7052,752806,5002,752
2022-05-182,7272,8012,7232,768978,6002,768
2022-05-172,7672,7682,7022,727994,7002,727
2022-05-162,7482,8082,7482,766797,1002,766
2022-05-132,7542,7792,7242,7381,399,8002,738
2022-05-122,7312,7662,6932,7051,409,5002,705
2022-05-112,6402,7812,6402,7541,651,5002,754
2022-05-102,6152,6472,6042,6291,090,3002,629
2022-05-092,7172,7452,6272,6271,098,2002,627
2022-05-062,7002,7832,6822,7591,422,1002,759
2022-05-022,7332,7842,7002,762920,2002,762
2022-04-282,6712,7492,6602,7331,016,7002,733
2022-04-272,6572,6742,6242,6581,569,2002,658
2022-04-262,7002,7222,6882,692878,0002,692
2022-04-252,6922,7282,6712,697744,5002,697
2022-04-222,6932,7182,6872,709807,1002,709
2022-04-212,7082,7642,7052,749896,8002,749
2022-04-202,7302,7462,6902,7001,017,3002,700
2022-04-192,7692,7872,7282,735884,0002,735
2022-04-182,8202,8222,7442,769673,8002,769
2022-04-152,8482,8632,8132,838400,0002,838
2022-04-142,8962,9292,8842,887697,1002,887
2022-04-132,7822,9152,7792,8821,250,6002,882
2022-04-122,8092,8422,7932,799872,8002,799
2022-04-112,8772,8822,8292,859789,4002,859
2022-04-082,8722,8822,8322,8821,253,2002,882
2022-04-072,7842,8692,7652,8631,186,1002,863
2022-04-062,7832,7882,7202,7831,562,9002,783
2022-04-052,9012,9042,8132,8231,143,3002,823
2022-04-042,8432,8972,8282,890720,0002,890
2022-04-012,8202,8602,8042,8121,174,1002,812
2022-03-312,9252,9472,8472,8481,396,1002,848
2022-03-303,0053,0152,9412,971862,0002,971
2022-03-292,9642,9812,9442,9771,268,8002,977
2022-03-283,0153,0152,9572,963770,1002,963
2022-03-253,0953,1202,9973,0301,100,8003,030
2022-03-243,0803,1403,0503,140940,4003,140
2022-03-233,0553,1303,0503,105700,7003,105
2022-03-222,9913,0152,9833,005997,5003,005
2022-03-182,9682,9772,9202,9671,014,1002,967
2022-03-172,9222,9612,8722,929986,9002,929
2022-03-162,8502,8682,8152,822928,8002,822
2022-03-152,8012,8512,8012,819497,8002,819
2022-03-142,8162,8712,8072,807523,8002,807
2022-03-112,8102,8222,7572,768934,4002,768
2022-03-102,7682,8382,7392,8381,089,7002,838
2022-03-092,7332,7552,7052,718787,9002,718
2022-03-082,7092,7662,7092,740751,0002,740
2022-03-072,7142,7462,6972,729618,1002,729
2022-03-042,8322,8382,7572,768981,5002,768
2022-03-032,8702,8742,8232,851676,2002,851
2022-03-022,8982,9062,8592,866810,4002,866
2022-03-012,9903,0052,9122,9221,047,1002,922
2022-02-282,9162,9722,9142,9541,079,2002,954
2022-02-252,9472,9582,8962,921667,1002,921
2022-02-242,9953,0002,9102,9351,073,9002,935
2022-02-223,0403,0452,9803,030689,3003,030
2022-02-213,0153,0602,9853,050979,2003,050
2022-02-183,1903,1903,0403,0701,170,2003,070
2022-02-173,0903,1153,0053,0501,219,6003,050
2022-02-162,9703,0952,9403,0851,420,6003,085
2022-02-152,9212,9442,9072,937746,0002,937
2022-02-142,9732,9802,8642,888719,8002,888
2022-02-102,9352,9882,9342,9721,075,8002,972
2022-02-092,9062,9302,8602,9031,318,9002,903
2022-02-082,9603,0152,9112,9371,445,7002,937
2022-02-072,9202,9382,8712,923729,2002,923
2022-02-042,8882,9252,8702,896848,6002,896
2022-02-032,9092,9242,8832,910652,1002,910
2022-02-022,8632,9282,8632,919657,8002,919
2022-02-012,8742,9082,8442,854725,9002,854
2022-01-312,8802,8802,8362,8551,029,5002,855
2022-01-282,8652,9042,8522,865756,5002,865
2022-01-272,9072,9082,8172,837912,4002,837
2022-01-262,9182,9422,8892,909532,2002,909
2022-01-252,9012,9312,8872,9101,282,0002,910
2022-01-242,9072,9642,8942,951624,6002,951
2022-01-212,8932,9292,8442,916708,4002,916
2022-01-202,8442,9572,8442,9251,026,9002,925
2022-01-192,8892,9132,8262,839805,4002,839
2022-01-182,9662,9852,9202,923517,4002,923
2022-01-172,9543,0052,9432,966638,2002,966
2022-01-142,9502,9502,9092,9381,302,1002,938
2022-01-133,0953,1103,0303,040746,7003,040
2022-01-123,0953,1703,0803,140765,8003,140
2022-01-113,0153,1053,0003,0901,077,8003,090
2022-01-073,0903,1103,0453,065919,5003,065
2022-01-063,1753,1853,0903,090819,9003,090
2022-01-053,1853,2053,1503,195497,3003,195
2022-01-043,2003,2003,1553,190439,2003,190

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