4151 協和キリン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,8492,8882,8442,868506,7002,868
2020-12-032,8992,9022,8662,866679,6002,866
2020-12-022,8952,9042,8532,882699,4002,882
2020-12-012,8612,8942,8392,889656,7002,889
2020-11-302,9012,9162,8032,8351,769,1002,835
2020-11-272,8552,8862,8462,880679,3002,880
2020-11-262,8152,8602,7922,853591,2002,853
2020-11-252,8422,8802,8042,808762,7002,808
2020-11-242,7812,8272,7612,820846,9002,820
2020-11-202,7532,7632,7312,748541,5002,748
2020-11-192,7722,7762,7292,753959,3002,753
2020-11-182,8522,8632,7862,800838,6002,800
2020-11-172,8972,8972,8492,865842,0002,865
2020-11-162,9222,9312,8902,912759,1002,912
2020-11-132,9392,9532,9032,9161,039,7002,916
2020-11-122,9652,9652,9312,950850,2002,950
2020-11-112,9042,9652,8922,9461,048,0002,946
2020-11-102,9002,9162,8682,870784,6002,870
2020-11-092,8372,8932,8242,876713,8002,876
2020-11-062,7562,8382,7542,825818,2002,825
2020-11-052,7352,8232,7152,8041,359,4002,804
2020-11-042,6992,7062,6512,694929,5002,694
2020-11-022,5902,6662,5592,6651,028,1002,665
2020-10-302,6502,6512,5892,590794,1002,590
2020-10-292,6632,6802,6382,651833,2002,651
2020-10-282,6232,6842,6192,671620,1002,671
2020-10-272,6092,6272,5742,623504,3002,623
2020-10-262,6152,6352,6032,619345,5002,619
2020-10-232,6462,6522,6062,606471,0002,606
2020-10-222,6372,6462,6082,625466,9002,625
2020-10-212,6582,6952,6382,671800,3002,671
2020-10-202,6732,6872,6402,651554,0002,651
2020-10-192,7172,7192,6812,695577,7002,695
2020-10-162,7002,7072,6722,697623,8002,697
2020-10-152,7612,7642,7192,722440,5002,722
2020-10-142,7682,7992,7662,777472,2002,777
2020-10-132,7742,7892,7612,769544,7002,769
2020-10-122,7662,7732,7332,768453,0002,768
2020-10-092,7912,7912,7352,755949,8002,755
2020-10-082,8002,8162,7852,805482,3002,805
2020-10-072,8002,8352,7762,788702,3002,788
2020-10-062,8552,8732,8322,850549,9002,850
2020-10-052,8782,8842,8442,854754,9002,854
2020-10-022,9612,9712,8432,8671,076,5002,867
2020-09-302,9473,0602,9442,9861,551,7002,986
2020-09-292,9332,9332,8852,916533,2002,916
2020-09-282,9312,9542,9032,953665,1002,953
2020-09-252,9002,9182,8832,901625,2002,901
2020-09-242,8532,8952,8442,888534,5002,888
2020-09-232,8952,8982,8622,875580,2002,875
2020-09-182,9002,9202,8862,902783,8002,902
2020-09-172,8702,9032,8582,892403,7002,892
2020-09-162,8232,9152,8232,875520,2002,875
2020-09-152,8412,8482,8132,848505,3002,848
2020-09-142,8732,8812,8372,838603,2002,838
2020-09-112,8792,8792,7862,854993,9002,854
2020-09-102,8142,8462,8052,839523,4002,839
2020-09-092,8222,8222,7752,790698,6002,790
2020-09-082,8222,8582,7952,853600,0002,853
2020-09-072,8422,8502,7982,809469,4002,809
2020-09-042,8342,8662,8022,845666,0002,845
2020-09-032,8702,8782,8392,8781,075,9002,878
2020-09-022,7402,7782,7342,778536,5002,778
2020-09-012,7422,7682,7272,744556,6002,744
2020-08-312,6872,7442,6642,742888,7002,742
2020-08-282,7312,7312,5972,6511,009,0002,651
2020-08-272,7142,7312,7062,724589,2002,724
2020-08-262,7422,7492,6852,707693,5002,707
2020-08-252,7752,7852,7412,749584,9002,749
2020-08-242,7752,7842,7602,772294,2002,772
2020-08-212,7862,8032,7562,757525,9002,757
2020-08-202,7332,7732,7302,771451,8002,771
2020-08-192,7442,7592,7252,751532,1002,751
2020-08-182,7272,7272,6942,713423,2002,713
2020-08-172,7302,7582,7172,718419,8002,718
2020-08-142,7102,7352,6902,7211,260,5002,721
2020-08-132,7212,7222,6902,714973,6002,714
2020-08-122,6912,6912,6352,684849,6002,684
2020-08-112,7202,7272,6792,691946,1002,691
2020-08-072,7242,7342,6602,701687,0002,701
2020-08-062,6622,7072,6532,685585,0002,685
2020-08-052,7062,7172,6692,674739,7002,674
2020-08-042,6282,7202,6092,6971,123,2002,697
2020-08-032,6142,6242,5642,6181,328,9002,618
2020-07-312,6502,6532,5652,6002,059,7002,600
2020-07-302,7012,7362,6812,7311,011,6002,731
2020-07-292,7062,7302,6892,700989,5002,700
2020-07-282,6972,7192,6792,702856,9002,702
2020-07-272,6572,6932,6382,686984,7002,686
2020-07-222,6892,6912,6542,687668,0002,687
2020-07-212,7102,7182,6822,7131,287,4002,713
2020-07-202,6842,6972,6702,676515,9002,676
2020-07-172,6672,6782,6502,670489,1002,670
2020-07-162,6712,6892,6422,6681,216,7002,668
2020-07-152,7232,7232,6712,6981,028,2002,698
2020-07-142,7422,7712,7262,734472,0002,734
2020-07-132,7072,7492,6822,744487,4002,744
2020-07-102,7632,7632,6792,680882,7002,680
2020-07-092,7162,7252,6692,713539,4002,713
2020-07-082,7542,7742,7142,717773,0002,717
2020-07-072,7752,7832,7272,766867,4002,766
2020-07-062,8002,8242,7862,792731,4002,792
2020-07-032,7512,8102,7502,809638,4002,809
2020-07-022,7432,7652,6942,7251,145,0002,725
2020-07-012,8502,8502,7352,764710,0002,764
2020-06-302,8372,8532,7932,829791,1002,829
2020-06-292,8492,8942,8072,809647,2002,809
2020-06-262,8742,9242,8562,899657,0002,899
2020-06-252,8222,8612,7852,839671,4002,839
2020-06-242,8612,8852,8402,849539,0002,849
2020-06-232,9002,9042,8102,866684,5002,866
2020-06-222,8602,8992,8492,889683,9002,889
2020-06-192,8702,8852,8202,8241,445,0002,824
2020-06-182,8712,8772,8082,850457,4002,850
2020-06-172,8812,8862,8472,871621,1002,871
2020-06-162,7722,8812,7572,8691,031,6002,869
2020-06-152,7402,8222,7222,725697,9002,725
2020-06-122,7202,7932,6732,7801,603,9002,780
2020-06-112,8082,8162,7692,7781,464,4002,778
2020-06-102,7852,8402,7752,8291,331,1002,829
2020-06-092,8222,8342,8052,8211,300,6002,821
2020-06-082,9142,9252,8362,8511,398,2002,851
2020-06-052,9622,9692,8892,9101,236,8002,910
2020-06-042,9372,9792,9112,9631,171,7002,963
2020-06-033,0103,0252,9362,9511,045,3002,951
2020-06-022,8872,9852,8682,9741,355,6002,974
2020-06-012,9002,9012,8502,8621,429,1002,862
2020-05-292,9302,9542,8752,9223,695,9002,922
2020-05-282,8612,8852,8082,8851,027,0002,885
2020-05-272,8002,8692,7812,8391,038,7002,839
2020-05-262,7982,8512,7902,8031,172,8002,803
2020-05-252,7672,7792,7462,774684,2002,774
2020-05-222,7012,7332,6802,720962,7002,720
2020-05-212,6732,7072,6502,691902,9002,691
2020-05-202,6212,6762,6052,664723,0002,664
2020-05-192,6472,6542,6182,621846,1002,621
2020-05-182,6072,6402,6022,624627,6002,624
2020-05-152,6072,6102,5472,583786,8002,583
2020-05-142,6182,6362,5652,571724,5002,571
2020-05-132,6362,6552,6112,615998,8002,615
2020-05-122,5872,6212,5632,600665,2002,600
2020-05-112,6162,6532,5802,582937,7002,582
2020-05-082,6402,6502,5992,6141,892,6002,614
2020-05-072,5172,5842,4622,5681,551,0002,568
2020-05-012,5112,5302,4312,4691,493,0002,469
2020-04-302,5142,5352,4762,5181,435,1002,518
2020-04-282,4472,4682,4252,454779,9002,454
2020-04-272,4582,4612,4222,446841,1002,446
2020-04-242,4602,4702,4302,441858,4002,441
2020-04-232,4202,4462,4092,435742,2002,435
2020-04-222,3392,4182,3312,4181,084,3002,418
2020-04-212,3802,3972,3502,359708,2002,359
2020-04-202,3712,3932,3632,379791,8002,379
2020-04-172,4332,4522,4032,441823,4002,441
2020-04-162,4242,4432,3862,390891,7002,390
2020-04-152,4902,4932,4252,4521,066,2002,452
2020-04-142,4472,4672,4112,440647,5002,440
2020-04-132,4312,4602,4202,431552,6002,431
2020-04-102,4522,4632,4112,4631,030,1002,463
2020-04-092,3962,4162,3632,416768,2002,416
2020-04-082,3752,4172,3412,4031,273,1002,403
2020-04-072,4352,4562,3092,3751,012,4002,375
2020-04-062,3002,3942,2992,3471,058,2002,347
2020-04-032,2872,3772,2562,2821,103,7002,282
2020-04-022,2732,3352,2622,3191,332,6002,319
2020-04-012,4212,4442,2672,2951,171,0002,295
2020-03-312,4712,4972,4072,4221,501,4002,422
2020-03-302,4152,4982,3892,4922,182,6002,492
2020-03-272,4002,5002,4002,5002,364,3002,500
2020-03-262,3182,3762,2692,3031,430,4002,303
2020-03-252,3862,3992,2262,3401,979,9002,340
2020-03-242,1392,2392,1132,2362,775,7002,236
2020-03-231,9022,1491,8752,0893,837,5002,089
2020-03-192,0352,0471,8491,8823,817,9001,882
2020-03-182,0342,0781,9881,9922,596,2001,992
2020-03-172,0192,0911,9642,0013,182,5002,001
2020-03-162,1512,1882,0442,0651,787,2002,065
2020-03-132,0942,2082,0232,1322,687,2002,132
2020-03-122,3542,3622,2632,2702,163,8002,270
2020-03-112,3932,4092,3622,3901,604,4002,390
2020-03-102,4122,4272,3392,4181,982,3002,418
2020-03-092,5142,5142,4102,4381,609,5002,438
2020-03-062,5742,5852,5382,5641,453,7002,564
2020-03-052,5362,5972,5102,5942,100,4002,594
2020-03-042,5562,5652,4732,4821,548,3002,482
2020-03-032,6722,6722,5632,5631,921,0002,563
2020-03-022,5202,6372,5152,6062,114,7002,606
2020-02-282,5892,6612,5492,5702,725,8002,570
2020-02-272,6192,6352,5892,6051,531,7002,605
2020-02-262,6322,6482,5882,6221,584,0002,622
2020-02-252,6022,6682,5922,6541,476,4002,654
2020-02-212,7312,7572,6962,7021,331,2002,702
2020-02-202,7662,7812,7032,7101,041,9002,710
2020-02-192,7552,7792,7352,7561,166,5002,756
2020-02-182,8022,8112,7162,759927,6002,759
2020-02-172,8292,8432,7902,8151,298,0002,815
2020-02-142,7962,8582,7702,8301,282,7002,830
2020-02-132,7682,8282,7552,8021,859,7002,802
2020-02-122,7852,8042,7532,7681,232,0002,768
2020-02-102,8122,8142,7562,762952,8002,762
2020-02-072,7452,8362,7412,8311,518,4002,831
2020-02-062,7572,7892,7222,7562,520,6002,756
2020-02-052,6532,6602,6282,6381,246,1002,638
2020-02-042,6062,6522,6052,6491,162,1002,649
2020-02-032,5752,6502,5552,6211,409,7002,621
2020-01-312,5752,6302,5742,5861,477,0002,586
2020-01-302,5992,6242,5672,5831,256,1002,583
2020-01-292,6012,6352,5722,6231,028,6002,623
2020-01-282,6272,6442,6192,635932,2002,635
2020-01-272,5702,6582,5682,653984,5002,653
2020-01-242,6452,6952,6422,6701,636,3002,670
2020-01-232,6142,6452,5922,6301,395,0002,630
2020-01-222,6442,6542,6232,652737,2002,652
2020-01-212,6312,6582,6312,6481,005,3002,648
2020-01-202,6082,6552,6002,6471,021,2002,647
2020-01-172,6492,6512,6022,6111,933,6002,611
2020-01-162,6522,6762,6262,6601,382,3002,660
2020-01-152,6632,6722,6132,6231,387,3002,623
2020-01-142,6652,6792,6422,663962,5002,663
2020-01-102,6612,6772,6482,6651,067,0002,665
2020-01-092,6002,6482,5972,6471,064,9002,647
2020-01-082,5612,6032,5492,5811,358,3002,581
2020-01-072,5262,5862,5142,5841,230,7002,584
2020-01-062,5442,5932,5212,5301,789,7002,530

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