4151 協和キリン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,715 | 2,719.5 | 2,690.5 | 2,702 | 981,700 | 2,702 |
2023-06-07 | 2,750 | 2,766.5 | 2,710 | 2,715 | 1,396,300 | 2,715 |
2023-06-06 | 2,741.5 | 2,762.5 | 2,721.5 | 2,757 | 829,400 | 2,757 |
2023-06-05 | 2,765 | 2,768 | 2,745 | 2,756 | 1,284,600 | 2,756 |
2023-06-02 | 2,724 | 2,748 | 2,714 | 2,744 | 1,253,200 | 2,744 |
2023-06-01 | 2,708 | 2,711 | 2,685 | 2,700 | 972,800 | 2,700 |
2023-05-31 | 2,647 | 2,686 | 2,643 | 2,680 | 6,009,300 | 2,680 |
2023-05-30 | 2,673 | 2,688 | 2,650 | 2,657 | 1,338,700 | 2,657 |
2023-05-29 | 2,691 | 2,694 | 2,662 | 2,662 | 1,183,200 | 2,662 |
2023-05-26 | 2,701 | 2,705 | 2,667 | 2,671 | 1,061,700 | 2,671 |
2023-05-25 | 2,726 | 2,736 | 2,711 | 2,711 | 905,700 | 2,711 |
2023-05-24 | 2,761 | 2,764 | 2,730 | 2,730 | 1,008,100 | 2,730 |
2023-05-23 | 2,769 | 2,785 | 2,730 | 2,759 | 1,500,200 | 2,759 |
2023-05-22 | 2,710 | 2,752 | 2,702 | 2,752 | 1,445,200 | 2,752 |
2023-05-19 | 2,675 | 2,698 | 2,662 | 2,691 | 1,125,300 | 2,691 |
2023-05-18 | 2,710 | 2,716 | 2,673 | 2,682 | 1,338,500 | 2,682 |
2023-05-17 | 2,756 | 2,767 | 2,696 | 2,700 | 1,214,000 | 2,700 |
2023-05-16 | 2,726 | 2,764 | 2,712 | 2,755 | 1,709,300 | 2,755 |
2023-05-15 | 2,659 | 2,705 | 2,648 | 2,705 | 1,878,200 | 2,705 |
2023-05-12 | 2,618 | 2,642 | 2,614 | 2,638 | 3,149,100 | 2,638 |
2023-05-11 | 2,690 | 2,699 | 2,614 | 2,619 | 5,085,800 | 2,619 |
2023-05-10 | 3,050 | 3,050 | 3,000 | 3,010 | 667,100 | 3,010 |
2023-05-09 | 3,020 | 3,060 | 3,020 | 3,045 | 624,200 | 3,045 |
2023-05-08 | 3,040 | 3,060 | 3,005 | 3,010 | 561,500 | 3,010 |
2023-05-02 | 3,060 | 3,075 | 3,030 | 3,060 | 721,200 | 3,060 |
2023-05-01 | 3,040 | 3,065 | 3,030 | 3,040 | 733,000 | 3,040 |
2023-04-28 | 3,025 | 3,045 | 3,000 | 3,020 | 1,149,700 | 3,020 |
2023-04-27 | 2,994 | 3,010 | 2,970 | 3,000 | 1,089,600 | 3,000 |
2023-04-26 | 3,035 | 3,040 | 3,000 | 3,020 | 958,000 | 3,020 |
2023-04-25 | 3,080 | 3,095 | 3,045 | 3,055 | 883,600 | 3,055 |
2023-04-24 | 3,105 | 3,110 | 3,070 | 3,085 | 562,600 | 3,085 |
2023-04-21 | 3,080 | 3,095 | 3,055 | 3,085 | 516,100 | 3,085 |
2023-04-20 | 3,105 | 3,105 | 3,070 | 3,080 | 810,600 | 3,080 |
2023-04-19 | 3,115 | 3,140 | 3,105 | 3,120 | 816,700 | 3,120 |
2023-04-18 | 3,115 | 3,150 | 3,110 | 3,145 | 695,600 | 3,145 |
2023-04-17 | 3,085 | 3,105 | 3,070 | 3,095 | 861,700 | 3,095 |
2023-04-14 | 3,100 | 3,120 | 3,050 | 3,105 | 1,572,200 | 3,105 |
2023-04-13 | 2,967 | 3,050 | 2,958 | 3,040 | 1,165,400 | 3,040 |
2023-04-12 | 2,962 | 2,987 | 2,956 | 2,967 | 505,100 | 2,967 |
2023-04-11 | 2,958 | 2,986 | 2,953 | 2,958 | 730,000 | 2,958 |
2023-04-10 | 2,954 | 2,979 | 2,946 | 2,951 | 468,000 | 2,951 |
2023-04-07 | 2,951 | 2,955 | 2,925 | 2,928 | 646,400 | 2,928 |
2023-04-06 | 2,932 | 2,957 | 2,894 | 2,951 | 1,150,500 | 2,951 |
2023-04-05 | 2,970 | 2,989 | 2,915 | 2,923 | 988,200 | 2,923 |
2023-04-04 | 2,901 | 2,967 | 2,894 | 2,950 | 1,229,800 | 2,950 |
2023-04-03 | 2,894 | 2,904 | 2,879 | 2,893 | 598,300 | 2,893 |
2023-03-31 | 2,878 | 2,892 | 2,860 | 2,886 | 1,017,600 | 2,886 |
2023-03-30 | 2,871 | 2,893 | 2,859 | 2,873 | 716,700 | 2,873 |
2023-03-29 | 2,870 | 2,880 | 2,842 | 2,880 | 958,300 | 2,880 |
2023-03-28 | 2,884 | 2,898 | 2,862 | 2,871 | 629,400 | 2,871 |
2023-03-27 | 2,853 | 2,889 | 2,847 | 2,870 | 581,500 | 2,870 |
2023-03-24 | 2,839 | 2,845 | 2,811 | 2,830 | 514,800 | 2,830 |
2023-03-23 | 2,839 | 2,851 | 2,823 | 2,838 | 676,500 | 2,838 |
2023-03-22 | 2,839 | 2,865 | 2,826 | 2,846 | 752,300 | 2,846 |
2023-03-20 | 2,873 | 2,880 | 2,810 | 2,814 | 722,200 | 2,814 |
2023-03-17 | 2,857 | 2,885 | 2,845 | 2,883 | 1,077,700 | 2,883 |
2023-03-16 | 2,784 | 2,830 | 2,772 | 2,820 | 732,600 | 2,820 |
2023-03-15 | 2,842 | 2,849 | 2,800 | 2,817 | 565,200 | 2,817 |
2023-03-14 | 2,826 | 2,838 | 2,786 | 2,826 | 799,800 | 2,826 |
2023-03-13 | 2,867 | 2,873 | 2,831 | 2,842 | 557,500 | 2,842 |
2023-03-10 | 2,915 | 2,917 | 2,878 | 2,891 | 1,164,900 | 2,891 |
2023-03-09 | 2,910 | 2,923 | 2,903 | 2,917 | 593,500 | 2,917 |
2023-03-08 | 2,883 | 2,905 | 2,880 | 2,905 | 506,200 | 2,905 |
2023-03-07 | 2,846 | 2,885 | 2,846 | 2,875 | 677,000 | 2,875 |
2023-03-06 | 2,905 | 2,905 | 2,845 | 2,861 | 809,800 | 2,861 |
2023-03-03 | 2,835 | 2,888 | 2,829 | 2,879 | 879,900 | 2,879 |
2023-03-02 | 2,849 | 2,858 | 2,840 | 2,853 | 654,600 | 2,853 |
2023-03-01 | 2,890 | 2,900 | 2,848 | 2,849 | 717,300 | 2,849 |
2023-02-28 | 2,900 | 2,918 | 2,895 | 2,915 | 952,400 | 2,915 |
2023-02-27 | 2,916 | 2,918 | 2,893 | 2,903 | 359,200 | 2,903 |
2023-02-24 | 2,934 | 2,937 | 2,898 | 2,928 | 550,300 | 2,928 |
2023-02-22 | 2,948 | 2,963 | 2,924 | 2,933 | 681,900 | 2,933 |
2023-02-21 | 2,940 | 2,961 | 2,935 | 2,948 | 429,900 | 2,948 |
2023-02-20 | 2,955 | 2,975 | 2,935 | 2,943 | 479,200 | 2,943 |
2023-02-17 | 2,958 | 2,965 | 2,930 | 2,940 | 832,700 | 2,940 |
2023-02-16 | 2,965 | 2,985 | 2,959 | 2,967 | 862,400 | 2,967 |
2023-02-15 | 3,020 | 3,055 | 3,005 | 3,005 | 479,100 | 3,005 |
2023-02-14 | 3,035 | 3,045 | 3,005 | 3,030 | 557,500 | 3,030 |
2023-02-13 | 3,000 | 3,020 | 2,990 | 3,015 | 667,800 | 3,015 |
2023-02-10 | 3,065 | 3,065 | 3,010 | 3,015 | 1,246,500 | 3,015 |
2023-02-09 | 3,050 | 3,070 | 3,005 | 3,055 | 1,402,300 | 3,055 |
2023-02-08 | 3,040 | 3,125 | 3,030 | 3,085 | 2,415,700 | 3,085 |
2023-02-07 | 2,883 | 2,915 | 2,881 | 2,898 | 557,900 | 2,898 |
2023-02-06 | 2,885 | 2,891 | 2,865 | 2,880 | 599,900 | 2,880 |
2023-02-03 | 2,894 | 2,898 | 2,865 | 2,882 | 484,300 | 2,882 |
2023-02-02 | 2,874 | 2,875 | 2,847 | 2,872 | 553,500 | 2,872 |
2023-02-01 | 2,921 | 2,921 | 2,885 | 2,897 | 632,800 | 2,897 |
2023-01-31 | 2,890 | 2,899 | 2,873 | 2,890 | 849,200 | 2,890 |
2023-01-30 | 2,900 | 2,917 | 2,863 | 2,871 | 621,300 | 2,871 |
2023-01-27 | 2,928 | 2,940 | 2,903 | 2,903 | 577,400 | 2,903 |
2023-01-26 | 2,939 | 2,952 | 2,925 | 2,942 | 550,300 | 2,942 |
2023-01-25 | 2,901 | 2,937 | 2,901 | 2,930 | 641,200 | 2,930 |
2023-01-24 | 2,897 | 2,915 | 2,870 | 2,905 | 716,900 | 2,905 |
2023-01-23 | 2,870 | 2,904 | 2,864 | 2,876 | 613,700 | 2,876 |
2023-01-20 | 2,837 | 2,859 | 2,830 | 2,856 | 910,500 | 2,856 |
2023-01-19 | 2,880 | 2,881 | 2,853 | 2,857 | 923,200 | 2,857 |
2023-01-18 | 2,859 | 2,921 | 2,855 | 2,906 | 1,106,400 | 2,906 |
2023-01-17 | 2,849 | 2,852 | 2,824 | 2,839 | 639,900 | 2,839 |
2023-01-16 | 2,850 | 2,861 | 2,831 | 2,838 | 865,600 | 2,838 |
2023-01-13 | 2,890 | 2,934 | 2,859 | 2,881 | 998,800 | 2,881 |
2023-01-12 | 2,943 | 2,953 | 2,881 | 2,920 | 775,100 | 2,920 |
2023-01-11 | 2,899 | 2,962 | 2,887 | 2,941 | 1,155,600 | 2,941 |
2023-01-10 | 2,891 | 2,920 | 2,875 | 2,875 | 789,000 | 2,875 |
2023-01-06 | 2,911 | 2,930 | 2,898 | 2,913 | 862,100 | 2,913 |
2023-01-05 | 2,979 | 2,990 | 2,887 | 2,916 | 909,400 | 2,916 |
2023-01-04 | 2,981 | 2,989 | 2,945 | 2,970 | 833,100 | 2,970 |
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