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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,335 | 3,500 | 3,320 | 3,470 | 1,938,800 | 3,470 |
| 2021-08-03 | 3,535 | 3,545 | 3,480 | 3,510 | 1,082,600 | 3,510 |
| 2021-08-02 | 3,550 | 3,600 | 3,535 | 3,580 | 698,000 | 3,580 |
| 2021-07-30 | 3,580 | 3,595 | 3,540 | 3,555 | 1,070,700 | 3,555 |
| 2021-07-29 | 3,635 | 3,670 | 3,605 | 3,650 | 3,893,700 | 3,650 |
| 2021-07-28 | 3,675 | 3,680 | 3,595 | 3,615 | 1,156,700 | 3,615 |
| 2021-07-27 | 3,685 | 3,725 | 3,635 | 3,685 | 1,205,100 | 3,685 |
| 2021-07-26 | 3,820 | 3,820 | 3,725 | 3,735 | 1,393,200 | 3,735 |
| 2021-07-21 | 3,795 | 3,805 | 3,700 | 3,725 | 972,300 | 3,725 |
| 2021-07-20 | 3,770 | 3,820 | 3,760 | 3,795 | 733,900 | 3,795 |
| 2021-07-19 | 3,755 | 3,795 | 3,730 | 3,785 | 685,100 | 3,785 |
| 2021-07-16 | 3,775 | 3,835 | 3,755 | 3,785 | 1,060,000 | 3,785 |
| 2021-07-15 | 3,775 | 3,845 | 3,740 | 3,760 | 1,293,000 | 3,760 |
| 2021-07-14 | 3,935 | 3,970 | 3,915 | 3,920 | 901,600 | 3,920 |
| 2021-07-13 | 4,035 | 4,080 | 3,910 | 3,920 | 1,309,400 | 3,920 |
| 2021-07-12 | 3,980 | 4,000 | 3,945 | 3,990 | 810,200 | 3,990 |
| 2021-07-09 | 4,000 | 4,005 | 3,850 | 3,925 | 1,534,000 | 3,925 |
| 2021-07-08 | 3,945 | 4,060 | 3,940 | 4,025 | 1,262,200 | 4,025 |
| 2021-07-07 | 3,945 | 3,985 | 3,905 | 3,980 | 902,500 | 3,980 |
| 2021-07-06 | 4,015 | 4,015 | 3,925 | 3,990 | 926,700 | 3,990 |
| 2021-07-05 | 3,965 | 4,035 | 3,960 | 4,020 | 674,700 | 4,020 |
| 2021-07-02 | 3,950 | 3,990 | 3,935 | 3,955 | 724,000 | 3,955 |
| 2021-07-01 | 4,000 | 4,005 | 3,905 | 3,935 | 773,000 | 3,935 |
| 2021-06-30 | 3,875 | 3,950 | 3,865 | 3,940 | 807,100 | 3,940 |
| 2021-06-29 | 3,940 | 3,940 | 3,850 | 3,900 | 988,000 | 3,900 |
| 2021-06-28 | 3,900 | 3,940 | 3,870 | 3,930 | 570,500 | 3,930 |
| 2021-06-25 | 3,890 | 3,925 | 3,880 | 3,905 | 748,600 | 3,905 |
| 2021-06-24 | 3,850 | 3,885 | 3,830 | 3,870 | 623,000 | 3,870 |
| 2021-06-23 | 3,850 | 3,935 | 3,850 | 3,890 | 771,200 | 3,890 |
| 2021-06-22 | 3,805 | 3,870 | 3,790 | 3,865 | 902,400 | 3,865 |
| 2021-06-21 | 3,790 | 3,820 | 3,720 | 3,780 | 1,305,500 | 3,780 |
| 2021-06-18 | 3,795 | 3,820 | 3,755 | 3,780 | 994,300 | 3,780 |
| 2021-06-17 | 3,850 | 3,865 | 3,735 | 3,760 | 571,000 | 3,760 |
| 2021-06-16 | 3,830 | 3,845 | 3,790 | 3,830 | 696,100 | 3,830 |
| 2021-06-15 | 3,740 | 3,810 | 3,735 | 3,775 | 715,100 | 3,775 |
| 2021-06-14 | 3,765 | 3,775 | 3,700 | 3,765 | 705,800 | 3,765 |
| 2021-06-11 | 3,670 | 3,715 | 3,640 | 3,705 | 928,600 | 3,705 |
| 2021-06-10 | 3,660 | 3,695 | 3,640 | 3,670 | 600,500 | 3,670 |
| 2021-06-09 | 3,605 | 3,660 | 3,590 | 3,640 | 787,100 | 3,640 |
| 2021-06-08 | 3,670 | 3,690 | 3,620 | 3,640 | 890,900 | 3,640 |
| 2021-06-07 | 3,600 | 3,620 | 3,545 | 3,600 | 660,000 | 3,600 |
| 2021-06-04 | 3,590 | 3,640 | 3,585 | 3,605 | 762,100 | 3,605 |
| 2021-06-03 | 3,560 | 3,655 | 3,545 | 3,615 | 1,032,600 | 3,615 |
| 2021-06-02 | 3,435 | 3,620 | 3,415 | 3,560 | 2,042,100 | 3,560 |
| 2021-06-01 | 3,320 | 3,330 | 3,270 | 3,295 | 491,800 | 3,295 |
| 2021-05-31 | 3,330 | 3,375 | 3,305 | 3,310 | 474,600 | 3,310 |
| 2021-05-28 | 3,360 | 3,375 | 3,320 | 3,355 | 832,500 | 3,355 |
| 2021-05-27 | 3,375 | 3,385 | 3,285 | 3,310 | 2,133,700 | 3,310 |
| 2021-05-26 | 3,360 | 3,390 | 3,345 | 3,385 | 618,300 | 3,385 |
| 2021-05-25 | 3,350 | 3,365 | 3,335 | 3,360 | 464,800 | 3,360 |
| 2021-05-24 | 3,335 | 3,370 | 3,320 | 3,350 | 421,400 | 3,350 |
| 2021-05-21 | 3,355 | 3,375 | 3,325 | 3,355 | 597,300 | 3,355 |
| 2021-05-20 | 3,310 | 3,330 | 3,250 | 3,285 | 703,700 | 3,285 |
| 2021-05-19 | 3,375 | 3,420 | 3,345 | 3,360 | 872,300 | 3,360 |
| 2021-05-18 | 3,355 | 3,470 | 3,340 | 3,425 | 1,113,500 | 3,425 |
| 2021-05-17 | 3,290 | 3,375 | 3,290 | 3,335 | 649,700 | 3,335 |
| 2021-05-14 | 3,205 | 3,305 | 3,185 | 3,280 | 925,300 | 3,280 |
| 2021-05-13 | 3,260 | 3,260 | 3,205 | 3,210 | 622,400 | 3,210 |
| 2021-05-12 | 3,285 | 3,335 | 3,225 | 3,245 | 1,151,200 | 3,245 |
| 2021-05-11 | 3,400 | 3,400 | 3,295 | 3,320 | 749,600 | 3,320 |
| 2021-05-10 | 3,365 | 3,435 | 3,335 | 3,375 | 973,000 | 3,375 |
| 2021-05-07 | 3,485 | 3,495 | 3,335 | 3,350 | 1,654,500 | 3,350 |
| 2021-05-06 | 3,420 | 3,490 | 3,395 | 3,475 | 1,711,600 | 3,475 |
| 2021-04-30 | 3,300 | 3,375 | 3,295 | 3,320 | 1,122,500 | 3,320 |
| 2021-04-28 | 3,310 | 3,330 | 3,280 | 3,290 | 731,600 | 3,290 |
| 2021-04-27 | 3,315 | 3,325 | 3,250 | 3,290 | 701,900 | 3,290 |
| 2021-04-26 | 3,310 | 3,365 | 3,290 | 3,320 | 733,100 | 3,320 |
| 2021-04-23 | 3,340 | 3,375 | 3,220 | 3,330 | 742,100 | 3,330 |
| 2021-04-22 | 3,275 | 3,345 | 3,275 | 3,340 | 630,300 | 3,340 |
| 2021-04-21 | 3,255 | 3,300 | 3,220 | 3,230 | 801,300 | 3,230 |
| 2021-04-20 | 3,355 | 3,355 | 3,250 | 3,265 | 805,700 | 3,265 |
| 2021-04-19 | 3,315 | 3,380 | 3,290 | 3,355 | 1,010,300 | 3,355 |
| 2021-04-16 | 3,295 | 3,320 | 3,280 | 3,300 | 590,200 | 3,300 |
| 2021-04-15 | 3,310 | 3,325 | 3,260 | 3,285 | 388,000 | 3,285 |
| 2021-04-14 | 3,290 | 3,315 | 3,265 | 3,305 | 513,200 | 3,305 |
| 2021-04-13 | 3,290 | 3,340 | 3,285 | 3,310 | 514,100 | 3,310 |
| 2021-04-12 | 3,290 | 3,305 | 3,250 | 3,275 | 449,600 | 3,275 |
| 2021-04-09 | 3,315 | 3,365 | 3,280 | 3,280 | 1,117,500 | 3,280 |
| 2021-04-08 | 3,290 | 3,310 | 3,220 | 3,285 | 715,600 | 3,285 |
| 2021-04-07 | 3,275 | 3,290 | 3,215 | 3,250 | 1,381,000 | 3,250 |
| 2021-04-06 | 3,350 | 3,370 | 3,300 | 3,305 | 694,600 | 3,305 |
| 2021-04-05 | 3,370 | 3,395 | 3,320 | 3,350 | 620,700 | 3,350 |
| 2021-04-02 | 3,280 | 3,335 | 3,260 | 3,330 | 604,300 | 3,330 |
| 2021-04-01 | 3,350 | 3,365 | 3,305 | 3,330 | 848,100 | 3,330 |
| 2021-03-31 | 3,260 | 3,335 | 3,240 | 3,310 | 938,600 | 3,310 |
| 2021-03-30 | 3,345 | 3,350 | 3,260 | 3,275 | 658,100 | 3,275 |
| 2021-03-29 | 3,330 | 3,330 | 3,230 | 3,275 | 1,017,700 | 3,275 |
| 2021-03-26 | 3,215 | 3,305 | 3,185 | 3,280 | 984,200 | 3,280 |
| 2021-03-25 | 3,150 | 3,190 | 3,130 | 3,170 | 767,900 | 3,170 |
| 2021-03-24 | 3,125 | 3,160 | 3,095 | 3,120 | 1,059,600 | 3,120 |
| 2021-03-23 | 3,180 | 3,190 | 3,120 | 3,145 | 1,016,500 | 3,145 |
| 2021-03-22 | 3,195 | 3,225 | 3,175 | 3,200 | 634,400 | 3,200 |
| 2021-03-19 | 3,180 | 3,245 | 3,180 | 3,220 | 1,658,700 | 3,220 |
| 2021-03-18 | 3,120 | 3,200 | 3,120 | 3,180 | 887,800 | 3,180 |
| 2021-03-17 | 3,100 | 3,120 | 3,085 | 3,115 | 1,082,100 | 3,115 |
| 2021-03-16 | 3,175 | 3,195 | 3,130 | 3,150 | 1,134,100 | 3,150 |
| 2021-03-15 | 3,195 | 3,225 | 3,160 | 3,220 | 666,200 | 3,220 |
| 2021-03-12 | 3,195 | 3,210 | 3,155 | 3,200 | 1,429,300 | 3,200 |
| 2021-03-11 | 3,195 | 3,210 | 3,155 | 3,175 | 1,002,900 | 3,175 |
| 2021-03-10 | 3,200 | 3,230 | 3,155 | 3,200 | 877,400 | 3,200 |
| 2021-03-09 | 3,300 | 3,300 | 3,195 | 3,220 | 961,600 | 3,220 |
| 2021-03-08 | 3,225 | 3,285 | 3,190 | 3,240 | 682,700 | 3,240 |
| 2021-03-05 | 3,195 | 3,230 | 3,125 | 3,165 | 947,700 | 3,165 |
| 2021-03-04 | 3,135 | 3,230 | 3,115 | 3,180 | 1,504,700 | 3,180 |
| 2021-03-03 | 3,025 | 3,140 | 2,980 | 3,135 | 1,912,000 | 3,135 |
| 2021-03-02 | 2,920 | 2,960 | 2,879 | 2,948 | 1,232,700 | 2,948 |
| 2021-03-01 | 2,999 | 3,015 | 2,918 | 2,950 | 844,600 | 2,950 |
| 2021-02-26 | 3,020 | 3,025 | 2,930 | 2,968 | 1,291,800 | 2,968 |
| 2021-02-25 | 3,150 | 3,150 | 3,020 | 3,035 | 1,002,900 | 3,035 |
| 2021-02-24 | 3,115 | 3,125 | 3,055 | 3,080 | 1,143,700 | 3,080 |
| 2021-02-22 | 3,165 | 3,165 | 3,045 | 3,085 | 843,600 | 3,085 |
| 2021-02-19 | 3,185 | 3,230 | 3,115 | 3,155 | 1,187,300 | 3,155 |
| 2021-02-18 | 3,290 | 3,305 | 3,240 | 3,250 | 614,400 | 3,250 |
| 2021-02-17 | 3,300 | 3,310 | 3,255 | 3,275 | 795,500 | 3,275 |
| 2021-02-16 | 3,305 | 3,320 | 3,220 | 3,255 | 1,104,100 | 3,255 |
| 2021-02-15 | 3,135 | 3,240 | 3,135 | 3,240 | 653,300 | 3,240 |
| 2021-02-12 | 3,145 | 3,145 | 3,055 | 3,125 | 729,800 | 3,125 |
| 2021-02-10 | 3,055 | 3,110 | 3,035 | 3,105 | 956,700 | 3,105 |
| 2021-02-09 | 3,115 | 3,115 | 3,045 | 3,080 | 930,600 | 3,080 |
| 2021-02-08 | 3,185 | 3,255 | 3,160 | 3,185 | 1,243,600 | 3,185 |
| 2021-02-05 | 3,060 | 3,230 | 3,050 | 3,200 | 1,469,800 | 3,200 |
| 2021-02-04 | 3,045 | 3,075 | 3,020 | 3,025 | 630,900 | 3,025 |
| 2021-02-03 | 3,115 | 3,145 | 3,065 | 3,090 | 842,800 | 3,090 |
| 2021-02-02 | 3,155 | 3,155 | 3,065 | 3,065 | 792,300 | 3,065 |
| 2021-02-01 | 3,105 | 3,195 | 3,090 | 3,185 | 797,500 | 3,185 |
| 2021-01-29 | 3,060 | 3,165 | 3,030 | 3,100 | 1,272,800 | 3,100 |
| 2021-01-28 | 3,030 | 3,095 | 3,005 | 3,060 | 873,200 | 3,060 |
| 2021-01-27 | 3,010 | 3,070 | 3,000 | 3,040 | 1,318,900 | 3,040 |
| 2021-01-26 | 2,918 | 2,969 | 2,915 | 2,958 | 649,800 | 2,958 |
| 2021-01-25 | 2,800 | 2,926 | 2,800 | 2,918 | 882,100 | 2,918 |
| 2021-01-22 | 2,789 | 2,791 | 2,752 | 2,778 | 457,800 | 2,778 |
| 2021-01-21 | 2,851 | 2,885 | 2,816 | 2,826 | 502,400 | 2,826 |
| 2021-01-20 | 2,859 | 2,859 | 2,827 | 2,841 | 560,300 | 2,841 |
| 2021-01-19 | 2,818 | 2,857 | 2,793 | 2,856 | 625,100 | 2,856 |
| 2021-01-18 | 2,837 | 2,853 | 2,814 | 2,820 | 477,800 | 2,820 |
| 2021-01-15 | 2,788 | 2,834 | 2,788 | 2,818 | 662,200 | 2,818 |
| 2021-01-14 | 2,767 | 2,822 | 2,755 | 2,789 | 675,500 | 2,789 |
| 2021-01-13 | 2,779 | 2,793 | 2,734 | 2,761 | 605,500 | 2,761 |
| 2021-01-12 | 2,813 | 2,818 | 2,744 | 2,782 | 923,300 | 2,782 |
| 2021-01-08 | 2,815 | 2,835 | 2,786 | 2,835 | 881,800 | 2,835 |
| 2021-01-07 | 2,770 | 2,780 | 2,748 | 2,765 | 655,500 | 2,765 |
| 2021-01-06 | 2,716 | 2,720 | 2,687 | 2,720 | 616,900 | 2,720 |
| 2021-01-05 | 2,811 | 2,820 | 2,739 | 2,752 | 496,900 | 2,752 |
| 2021-01-04 | 2,824 | 2,825 | 2,762 | 2,785 | 417,500 | 2,785 |
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
