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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,125 | 3,165 | 3,120 | 3,165 | 853,600 | 3,165 |
| 2022-09-27 | 3,120 | 3,170 | 3,120 | 3,155 | 634,800 | 3,155 |
| 2022-09-26 | 3,135 | 3,170 | 3,120 | 3,125 | 714,300 | 3,125 |
| 2022-09-22 | 3,190 | 3,190 | 3,145 | 3,150 | 614,900 | 3,150 |
| 2022-09-21 | 3,185 | 3,200 | 3,155 | 3,190 | 618,800 | 3,190 |
| 2022-09-20 | 3,235 | 3,245 | 3,155 | 3,190 | 701,800 | 3,190 |
| 2022-09-16 | 3,200 | 3,250 | 3,185 | 3,250 | 980,900 | 3,250 |
| 2022-09-15 | 3,220 | 3,230 | 3,190 | 3,210 | 435,700 | 3,210 |
| 2022-09-14 | 3,240 | 3,255 | 3,210 | 3,215 | 785,200 | 3,215 |
| 2022-09-13 | 3,300 | 3,325 | 3,265 | 3,280 | 617,300 | 3,280 |
| 2022-09-12 | 3,290 | 3,310 | 3,280 | 3,300 | 589,100 | 3,300 |
| 2022-09-09 | 3,225 | 3,275 | 3,215 | 3,260 | 1,181,200 | 3,260 |
| 2022-09-08 | 3,155 | 3,215 | 3,145 | 3,215 | 1,086,900 | 3,215 |
| 2022-09-07 | 3,085 | 3,115 | 3,065 | 3,105 | 887,500 | 3,105 |
| 2022-09-06 | 3,110 | 3,130 | 3,075 | 3,095 | 502,500 | 3,095 |
| 2022-09-05 | 3,100 | 3,110 | 3,085 | 3,095 | 586,300 | 3,095 |
| 2022-09-02 | 3,140 | 3,180 | 3,120 | 3,130 | 730,700 | 3,130 |
| 2022-09-01 | 3,105 | 3,125 | 3,080 | 3,110 | 751,100 | 3,110 |
| 2022-08-31 | 3,080 | 3,135 | 3,065 | 3,135 | 1,794,400 | 3,135 |
| 2022-08-30 | 3,075 | 3,115 | 3,065 | 3,090 | 600,800 | 3,090 |
| 2022-08-29 | 3,045 | 3,075 | 3,030 | 3,065 | 850,900 | 3,065 |
| 2022-08-26 | 3,130 | 3,155 | 3,110 | 3,130 | 583,000 | 3,130 |
| 2022-08-25 | 3,105 | 3,150 | 3,095 | 3,135 | 557,800 | 3,135 |
| 2022-08-24 | 3,085 | 3,100 | 3,060 | 3,080 | 603,800 | 3,080 |
| 2022-08-23 | 3,095 | 3,095 | 3,045 | 3,070 | 1,083,100 | 3,070 |
| 2022-08-22 | 3,065 | 3,115 | 3,035 | 3,105 | 841,300 | 3,105 |
| 2022-08-19 | 3,125 | 3,135 | 3,080 | 3,090 | 1,002,000 | 3,090 |
| 2022-08-18 | 3,170 | 3,190 | 3,125 | 3,140 | 552,500 | 3,140 |
| 2022-08-17 | 3,160 | 3,205 | 3,160 | 3,200 | 813,800 | 3,200 |
| 2022-08-16 | 3,235 | 3,235 | 3,170 | 3,185 | 510,000 | 3,185 |
| 2022-08-15 | 3,215 | 3,220 | 3,190 | 3,215 | 322,400 | 3,215 |
| 2022-08-12 | 3,210 | 3,215 | 3,160 | 3,185 | 1,296,900 | 3,185 |
| 2022-08-10 | 3,150 | 3,165 | 3,110 | 3,120 | 560,200 | 3,120 |
| 2022-08-09 | 3,160 | 3,200 | 3,145 | 3,165 | 728,200 | 3,165 |
| 2022-08-08 | 3,125 | 3,160 | 3,075 | 3,150 | 840,800 | 3,150 |
| 2022-08-05 | 2,987 | 3,160 | 2,987 | 3,125 | 1,707,600 | 3,125 |
| 2022-08-04 | 3,070 | 3,085 | 3,015 | 3,045 | 910,200 | 3,045 |
| 2022-08-03 | 3,050 | 3,075 | 3,030 | 3,040 | 919,400 | 3,040 |
| 2022-08-02 | 3,115 | 3,135 | 3,030 | 3,040 | 779,000 | 3,040 |
| 2022-08-01 | 3,155 | 3,170 | 3,130 | 3,155 | 544,000 | 3,155 |
| 2022-07-29 | 3,185 | 3,185 | 3,125 | 3,130 | 678,000 | 3,130 |
| 2022-07-28 | 3,175 | 3,185 | 3,115 | 3,170 | 721,000 | 3,170 |
| 2022-07-27 | 3,180 | 3,230 | 3,175 | 3,200 | 645,500 | 3,200 |
| 2022-07-26 | 3,165 | 3,180 | 3,155 | 3,160 | 369,900 | 3,160 |
| 2022-07-25 | 3,185 | 3,210 | 3,155 | 3,200 | 591,300 | 3,200 |
| 2022-07-22 | 3,195 | 3,205 | 3,145 | 3,175 | 516,800 | 3,175 |
| 2022-07-21 | 3,165 | 3,205 | 3,150 | 3,205 | 625,800 | 3,205 |
| 2022-07-20 | 3,185 | 3,220 | 3,170 | 3,205 | 627,800 | 3,205 |
| 2022-07-19 | 3,180 | 3,200 | 3,110 | 3,150 | 769,200 | 3,150 |
| 2022-07-15 | 3,250 | 3,255 | 3,175 | 3,215 | 1,118,600 | 3,215 |
| 2022-07-14 | 3,225 | 3,275 | 3,220 | 3,260 | 861,800 | 3,260 |
| 2022-07-13 | 3,300 | 3,300 | 3,205 | 3,220 | 845,200 | 3,220 |
| 2022-07-12 | 3,170 | 3,210 | 3,155 | 3,175 | 733,500 | 3,175 |
| 2022-07-11 | 3,185 | 3,200 | 3,160 | 3,165 | 527,700 | 3,165 |
| 2022-07-08 | 3,180 | 3,185 | 3,110 | 3,130 | 1,009,600 | 3,130 |
| 2022-07-07 | 3,185 | 3,190 | 3,140 | 3,180 | 748,600 | 3,180 |
| 2022-07-06 | 3,105 | 3,155 | 3,100 | 3,115 | 646,500 | 3,115 |
| 2022-07-05 | 3,120 | 3,150 | 3,095 | 3,115 | 807,800 | 3,115 |
| 2022-07-04 | 3,065 | 3,095 | 3,035 | 3,080 | 576,900 | 3,080 |
| 2022-07-01 | 3,060 | 3,080 | 3,020 | 3,035 | 757,200 | 3,035 |
| 2022-06-30 | 3,080 | 3,105 | 3,045 | 3,050 | 1,199,000 | 3,050 |
| 2022-06-29 | 3,040 | 3,060 | 3,020 | 3,055 | 1,708,900 | 3,055 |
| 2022-06-28 | 3,070 | 3,115 | 3,045 | 3,105 | 759,100 | 3,105 |
| 2022-06-27 | 3,095 | 3,100 | 3,045 | 3,080 | 593,900 | 3,080 |
| 2022-06-24 | 3,075 | 3,095 | 3,050 | 3,090 | 1,133,600 | 3,090 |
| 2022-06-23 | 3,005 | 3,065 | 3,005 | 3,025 | 856,500 | 3,025 |
| 2022-06-22 | 2,945 | 3,020 | 2,936 | 3,000 | 835,800 | 3,000 |
| 2022-06-21 | 2,954 | 2,983 | 2,923 | 2,930 | 998,000 | 2,930 |
| 2022-06-20 | 2,854 | 2,932 | 2,851 | 2,924 | 1,202,300 | 2,924 |
| 2022-06-17 | 2,807 | 2,835 | 2,777 | 2,823 | 1,321,500 | 2,823 |
| 2022-06-16 | 2,869 | 2,869 | 2,803 | 2,808 | 676,800 | 2,808 |
| 2022-06-15 | 2,879 | 2,887 | 2,817 | 2,822 | 1,252,300 | 2,822 |
| 2022-06-14 | 2,807 | 2,888 | 2,801 | 2,871 | 1,181,500 | 2,871 |
| 2022-06-13 | 2,895 | 2,916 | 2,843 | 2,850 | 1,142,100 | 2,850 |
| 2022-06-10 | 2,896 | 2,977 | 2,892 | 2,940 | 2,258,100 | 2,940 |
| 2022-06-09 | 2,842 | 2,873 | 2,838 | 2,846 | 586,200 | 2,846 |
| 2022-06-08 | 2,794 | 2,850 | 2,772 | 2,841 | 723,600 | 2,841 |
| 2022-06-07 | 2,757 | 2,773 | 2,738 | 2,755 | 752,300 | 2,755 |
| 2022-06-06 | 2,736 | 2,779 | 2,723 | 2,759 | 526,000 | 2,759 |
| 2022-06-03 | 2,793 | 2,793 | 2,735 | 2,746 | 783,200 | 2,746 |
| 2022-06-02 | 2,790 | 2,790 | 2,730 | 2,754 | 555,000 | 2,754 |
| 2022-06-01 | 2,782 | 2,839 | 2,773 | 2,791 | 681,500 | 2,791 |
| 2022-05-31 | 2,797 | 2,813 | 2,752 | 2,777 | 2,496,900 | 2,777 |
| 2022-05-30 | 2,742 | 2,810 | 2,721 | 2,797 | 1,777,300 | 2,797 |
| 2022-05-27 | 2,710 | 2,735 | 2,684 | 2,730 | 896,000 | 2,730 |
| 2022-05-26 | 2,720 | 2,755 | 2,673 | 2,675 | 1,009,600 | 2,675 |
| 2022-05-25 | 2,743 | 2,749 | 2,712 | 2,725 | 818,300 | 2,725 |
| 2022-05-24 | 2,750 | 2,754 | 2,707 | 2,734 | 1,027,300 | 2,734 |
| 2022-05-23 | 2,750 | 2,780 | 2,731 | 2,772 | 675,000 | 2,772 |
| 2022-05-20 | 2,727 | 2,744 | 2,699 | 2,707 | 1,104,900 | 2,707 |
| 2022-05-19 | 2,710 | 2,765 | 2,705 | 2,752 | 806,500 | 2,752 |
| 2022-05-18 | 2,727 | 2,801 | 2,723 | 2,768 | 978,600 | 2,768 |
| 2022-05-17 | 2,767 | 2,768 | 2,702 | 2,727 | 994,700 | 2,727 |
| 2022-05-16 | 2,748 | 2,808 | 2,748 | 2,766 | 797,100 | 2,766 |
| 2022-05-13 | 2,754 | 2,779 | 2,724 | 2,738 | 1,399,800 | 2,738 |
| 2022-05-12 | 2,731 | 2,766 | 2,693 | 2,705 | 1,409,500 | 2,705 |
| 2022-05-11 | 2,640 | 2,781 | 2,640 | 2,754 | 1,651,500 | 2,754 |
| 2022-05-10 | 2,615 | 2,647 | 2,604 | 2,629 | 1,090,300 | 2,629 |
| 2022-05-09 | 2,717 | 2,745 | 2,627 | 2,627 | 1,098,200 | 2,627 |
| 2022-05-06 | 2,700 | 2,783 | 2,682 | 2,759 | 1,422,100 | 2,759 |
| 2022-05-02 | 2,733 | 2,784 | 2,700 | 2,762 | 920,200 | 2,762 |
| 2022-04-28 | 2,671 | 2,749 | 2,660 | 2,733 | 1,016,700 | 2,733 |
| 2022-04-27 | 2,657 | 2,674 | 2,624 | 2,658 | 1,569,200 | 2,658 |
| 2022-04-26 | 2,700 | 2,722 | 2,688 | 2,692 | 878,000 | 2,692 |
| 2022-04-25 | 2,692 | 2,728 | 2,671 | 2,697 | 744,500 | 2,697 |
| 2022-04-22 | 2,693 | 2,718 | 2,687 | 2,709 | 807,100 | 2,709 |
| 2022-04-21 | 2,708 | 2,764 | 2,705 | 2,749 | 896,800 | 2,749 |
| 2022-04-20 | 2,730 | 2,746 | 2,690 | 2,700 | 1,017,300 | 2,700 |
| 2022-04-19 | 2,769 | 2,787 | 2,728 | 2,735 | 884,000 | 2,735 |
| 2022-04-18 | 2,820 | 2,822 | 2,744 | 2,769 | 673,800 | 2,769 |
| 2022-04-15 | 2,848 | 2,863 | 2,813 | 2,838 | 400,000 | 2,838 |
| 2022-04-14 | 2,896 | 2,929 | 2,884 | 2,887 | 697,100 | 2,887 |
| 2022-04-13 | 2,782 | 2,915 | 2,779 | 2,882 | 1,250,600 | 2,882 |
| 2022-04-12 | 2,809 | 2,842 | 2,793 | 2,799 | 872,800 | 2,799 |
| 2022-04-11 | 2,877 | 2,882 | 2,829 | 2,859 | 789,400 | 2,859 |
| 2022-04-08 | 2,872 | 2,882 | 2,832 | 2,882 | 1,253,200 | 2,882 |
| 2022-04-07 | 2,784 | 2,869 | 2,765 | 2,863 | 1,186,100 | 2,863 |
| 2022-04-06 | 2,783 | 2,788 | 2,720 | 2,783 | 1,562,900 | 2,783 |
| 2022-04-05 | 2,901 | 2,904 | 2,813 | 2,823 | 1,143,300 | 2,823 |
| 2022-04-04 | 2,843 | 2,897 | 2,828 | 2,890 | 720,000 | 2,890 |
| 2022-04-01 | 2,820 | 2,860 | 2,804 | 2,812 | 1,174,100 | 2,812 |
| 2022-03-31 | 2,925 | 2,947 | 2,847 | 2,848 | 1,396,100 | 2,848 |
| 2022-03-30 | 3,005 | 3,015 | 2,941 | 2,971 | 862,000 | 2,971 |
| 2022-03-29 | 2,964 | 2,981 | 2,944 | 2,977 | 1,268,800 | 2,977 |
| 2022-03-28 | 3,015 | 3,015 | 2,957 | 2,963 | 770,100 | 2,963 |
| 2022-03-25 | 3,095 | 3,120 | 2,997 | 3,030 | 1,100,800 | 3,030 |
| 2022-03-24 | 3,080 | 3,140 | 3,050 | 3,140 | 940,400 | 3,140 |
| 2022-03-23 | 3,055 | 3,130 | 3,050 | 3,105 | 700,700 | 3,105 |
| 2022-03-22 | 2,991 | 3,015 | 2,983 | 3,005 | 997,500 | 3,005 |
| 2022-03-18 | 2,968 | 2,977 | 2,920 | 2,967 | 1,014,100 | 2,967 |
| 2022-03-17 | 2,922 | 2,961 | 2,872 | 2,929 | 986,900 | 2,929 |
| 2022-03-16 | 2,850 | 2,868 | 2,815 | 2,822 | 928,800 | 2,822 |
| 2022-03-15 | 2,801 | 2,851 | 2,801 | 2,819 | 497,800 | 2,819 |
| 2022-03-14 | 2,816 | 2,871 | 2,807 | 2,807 | 523,800 | 2,807 |
| 2022-03-11 | 2,810 | 2,822 | 2,757 | 2,768 | 934,400 | 2,768 |
| 2022-03-10 | 2,768 | 2,838 | 2,739 | 2,838 | 1,089,700 | 2,838 |
| 2022-03-09 | 2,733 | 2,755 | 2,705 | 2,718 | 787,900 | 2,718 |
| 2022-03-08 | 2,709 | 2,766 | 2,709 | 2,740 | 751,000 | 2,740 |
| 2022-03-07 | 2,714 | 2,746 | 2,697 | 2,729 | 618,100 | 2,729 |
| 2022-03-04 | 2,832 | 2,838 | 2,757 | 2,768 | 981,500 | 2,768 |
| 2022-03-03 | 2,870 | 2,874 | 2,823 | 2,851 | 676,200 | 2,851 |
| 2022-03-02 | 2,898 | 2,906 | 2,859 | 2,866 | 810,400 | 2,866 |
| 2022-03-01 | 2,990 | 3,005 | 2,912 | 2,922 | 1,047,100 | 2,922 |
| 2022-02-28 | 2,916 | 2,972 | 2,914 | 2,954 | 1,079,200 | 2,954 |
| 2022-02-25 | 2,947 | 2,958 | 2,896 | 2,921 | 667,100 | 2,921 |
| 2022-02-24 | 2,995 | 3,000 | 2,910 | 2,935 | 1,073,900 | 2,935 |
| 2022-02-22 | 3,040 | 3,045 | 2,980 | 3,030 | 689,300 | 3,030 |
| 2022-02-21 | 3,015 | 3,060 | 2,985 | 3,050 | 979,200 | 3,050 |
| 2022-02-18 | 3,190 | 3,190 | 3,040 | 3,070 | 1,170,200 | 3,070 |
| 2022-02-17 | 3,090 | 3,115 | 3,005 | 3,050 | 1,219,600 | 3,050 |
| 2022-02-16 | 2,970 | 3,095 | 2,940 | 3,085 | 1,420,600 | 3,085 |
| 2022-02-15 | 2,921 | 2,944 | 2,907 | 2,937 | 746,000 | 2,937 |
| 2022-02-14 | 2,973 | 2,980 | 2,864 | 2,888 | 719,800 | 2,888 |
| 2022-02-10 | 2,935 | 2,988 | 2,934 | 2,972 | 1,075,800 | 2,972 |
| 2022-02-09 | 2,906 | 2,930 | 2,860 | 2,903 | 1,318,900 | 2,903 |
| 2022-02-08 | 2,960 | 3,015 | 2,911 | 2,937 | 1,445,700 | 2,937 |
| 2022-02-07 | 2,920 | 2,938 | 2,871 | 2,923 | 729,200 | 2,923 |
| 2022-02-04 | 2,888 | 2,925 | 2,870 | 2,896 | 848,600 | 2,896 |
| 2022-02-03 | 2,909 | 2,924 | 2,883 | 2,910 | 652,100 | 2,910 |
| 2022-02-02 | 2,863 | 2,928 | 2,863 | 2,919 | 657,800 | 2,919 |
| 2022-02-01 | 2,874 | 2,908 | 2,844 | 2,854 | 725,900 | 2,854 |
| 2022-01-31 | 2,880 | 2,880 | 2,836 | 2,855 | 1,029,500 | 2,855 |
| 2022-01-28 | 2,865 | 2,904 | 2,852 | 2,865 | 756,500 | 2,865 |
| 2022-01-27 | 2,907 | 2,908 | 2,817 | 2,837 | 912,400 | 2,837 |
| 2022-01-26 | 2,918 | 2,942 | 2,889 | 2,909 | 532,200 | 2,909 |
| 2022-01-25 | 2,901 | 2,931 | 2,887 | 2,910 | 1,282,000 | 2,910 |
| 2022-01-24 | 2,907 | 2,964 | 2,894 | 2,951 | 624,600 | 2,951 |
| 2022-01-21 | 2,893 | 2,929 | 2,844 | 2,916 | 708,400 | 2,916 |
| 2022-01-20 | 2,844 | 2,957 | 2,844 | 2,925 | 1,026,900 | 2,925 |
| 2022-01-19 | 2,889 | 2,913 | 2,826 | 2,839 | 805,400 | 2,839 |
| 2022-01-18 | 2,966 | 2,985 | 2,920 | 2,923 | 517,400 | 2,923 |
| 2022-01-17 | 2,954 | 3,005 | 2,943 | 2,966 | 638,200 | 2,966 |
| 2022-01-14 | 2,950 | 2,950 | 2,909 | 2,938 | 1,302,100 | 2,938 |
| 2022-01-13 | 3,095 | 3,110 | 3,030 | 3,040 | 746,700 | 3,040 |
| 2022-01-12 | 3,095 | 3,170 | 3,080 | 3,140 | 765,800 | 3,140 |
| 2022-01-11 | 3,015 | 3,105 | 3,000 | 3,090 | 1,077,800 | 3,090 |
| 2022-01-07 | 3,090 | 3,110 | 3,045 | 3,065 | 919,500 | 3,065 |
| 2022-01-06 | 3,175 | 3,185 | 3,090 | 3,090 | 819,900 | 3,090 |
| 2022-01-05 | 3,185 | 3,205 | 3,150 | 3,195 | 497,300 | 3,195 |
| 2022-01-04 | 3,200 | 3,200 | 3,155 | 3,190 | 439,200 | 3,190 |
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
