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
2020-12-04	2,849	2,888	2,844	2,868	506,700	2,868
2020-12-03	2,899	2,902	2,866	2,866	679,600	2,866
2020-12-02	2,895	2,904	2,853	2,882	699,400	2,882
2020-12-01	2,861	2,894	2,839	2,889	656,700	2,889
2020-11-30	2,901	2,916	2,803	2,835	1,769,100	2,835
2020-11-27	2,855	2,886	2,846	2,880	679,300	2,880
2020-11-26	2,815	2,860	2,792	2,853	591,200	2,853
2020-11-25	2,842	2,880	2,804	2,808	762,700	2,808
2020-11-24	2,781	2,827	2,761	2,820	846,900	2,820
2020-11-20	2,753	2,763	2,731	2,748	541,500	2,748
2020-11-19	2,772	2,776	2,729	2,753	959,300	2,753
2020-11-18	2,852	2,863	2,786	2,800	838,600	2,800
2020-11-17	2,897	2,897	2,849	2,865	842,000	2,865
2020-11-16	2,922	2,931	2,890	2,912	759,100	2,912
2020-11-13	2,939	2,953	2,903	2,916	1,039,700	2,916
2020-11-12	2,965	2,965	2,931	2,950	850,200	2,950
2020-11-11	2,904	2,965	2,892	2,946	1,048,000	2,946
2020-11-10	2,900	2,916	2,868	2,870	784,600	2,870
2020-11-09	2,837	2,893	2,824	2,876	713,800	2,876
2020-11-06	2,756	2,838	2,754	2,825	818,200	2,825
2020-11-05	2,735	2,823	2,715	2,804	1,359,400	2,804
2020-11-04	2,699	2,706	2,651	2,694	929,500	2,694
2020-11-02	2,590	2,666	2,559	2,665	1,028,100	2,665
2020-10-30	2,650	2,651	2,589	2,590	794,100	2,590
2020-10-29	2,663	2,680	2,638	2,651	833,200	2,651
2020-10-28	2,623	2,684	2,619	2,671	620,100	2,671
2020-10-27	2,609	2,627	2,574	2,623	504,300	2,623
2020-10-26	2,615	2,635	2,603	2,619	345,500	2,619
2020-10-23	2,646	2,652	2,606	2,606	471,000	2,606
2020-10-22	2,637	2,646	2,608	2,625	466,900	2,625
2020-10-21	2,658	2,695	2,638	2,671	800,300	2,671
2020-10-20	2,673	2,687	2,640	2,651	554,000	2,651
2020-10-19	2,717	2,719	2,681	2,695	577,700	2,695
2020-10-16	2,700	2,707	2,672	2,697	623,800	2,697
2020-10-15	2,761	2,764	2,719	2,722	440,500	2,722
2020-10-14	2,768	2,799	2,766	2,777	472,200	2,777
2020-10-13	2,774	2,789	2,761	2,769	544,700	2,769
2020-10-12	2,766	2,773	2,733	2,768	453,000	2,768
2020-10-09	2,791	2,791	2,735	2,755	949,800	2,755
2020-10-08	2,800	2,816	2,785	2,805	482,300	2,805
2020-10-07	2,800	2,835	2,776	2,788	702,300	2,788
2020-10-06	2,855	2,873	2,832	2,850	549,900	2,850
2020-10-05	2,878	2,884	2,844	2,854	754,900	2,854
2020-10-02	2,961	2,971	2,843	2,867	1,076,500	2,867
2020-09-30	2,947	3,060	2,944	2,986	1,551,700	2,986
2020-09-29	2,933	2,933	2,885	2,916	533,200	2,916
2020-09-28	2,931	2,954	2,903	2,953	665,100	2,953
2020-09-25	2,900	2,918	2,883	2,901	625,200	2,901
2020-09-24	2,853	2,895	2,844	2,888	534,500	2,888
2020-09-23	2,895	2,898	2,862	2,875	580,200	2,875
2020-09-18	2,900	2,920	2,886	2,902	783,800	2,902
2020-09-17	2,870	2,903	2,858	2,892	403,700	2,892
2020-09-16	2,823	2,915	2,823	2,875	520,200	2,875
2020-09-15	2,841	2,848	2,813	2,848	505,300	2,848
2020-09-14	2,873	2,881	2,837	2,838	603,200	2,838
2020-09-11	2,879	2,879	2,786	2,854	993,900	2,854
2020-09-10	2,814	2,846	2,805	2,839	523,400	2,839
2020-09-09	2,822	2,822	2,775	2,790	698,600	2,790
2020-09-08	2,822	2,858	2,795	2,853	600,000	2,853
2020-09-07	2,842	2,850	2,798	2,809	469,400	2,809
2020-09-04	2,834	2,866	2,802	2,845	666,000	2,845
2020-09-03	2,870	2,878	2,839	2,878	1,075,900	2,878
2020-09-02	2,740	2,778	2,734	2,778	536,500	2,778
2020-09-01	2,742	2,768	2,727	2,744	556,600	2,744
2020-08-31	2,687	2,744	2,664	2,742	888,700	2,742
2020-08-28	2,731	2,731	2,597	2,651	1,009,000	2,651
2020-08-27	2,714	2,731	2,706	2,724	589,200	2,724
2020-08-26	2,742	2,749	2,685	2,707	693,500	2,707
2020-08-25	2,775	2,785	2,741	2,749	584,900	2,749
2020-08-24	2,775	2,784	2,760	2,772	294,200	2,772
2020-08-21	2,786	2,803	2,756	2,757	525,900	2,757
2020-08-20	2,733	2,773	2,730	2,771	451,800	2,771
2020-08-19	2,744	2,759	2,725	2,751	532,100	2,751
2020-08-18	2,727	2,727	2,694	2,713	423,200	2,713
2020-08-17	2,730	2,758	2,717	2,718	419,800	2,718
2020-08-14	2,710	2,735	2,690	2,721	1,260,500	2,721
2020-08-13	2,721	2,722	2,690	2,714	973,600	2,714
2020-08-12	2,691	2,691	2,635	2,684	849,600	2,684
2020-08-11	2,720	2,727	2,679	2,691	946,100	2,691
2020-08-07	2,724	2,734	2,660	2,701	687,000	2,701
2020-08-06	2,662	2,707	2,653	2,685	585,000	2,685
2020-08-05	2,706	2,717	2,669	2,674	739,700	2,674
2020-08-04	2,628	2,720	2,609	2,697	1,123,200	2,697
2020-08-03	2,614	2,624	2,564	2,618	1,328,900	2,618
2020-07-31	2,650	2,653	2,565	2,600	2,059,700	2,600
2020-07-30	2,701	2,736	2,681	2,731	1,011,600	2,731
2020-07-29	2,706	2,730	2,689	2,700	989,500	2,700
2020-07-28	2,697	2,719	2,679	2,702	856,900	2,702
2020-07-27	2,657	2,693	2,638	2,686	984,700	2,686
2020-07-22	2,689	2,691	2,654	2,687	668,000	2,687
2020-07-21	2,710	2,718	2,682	2,713	1,287,400	2,713
2020-07-20	2,684	2,697	2,670	2,676	515,900	2,676
2020-07-17	2,667	2,678	2,650	2,670	489,100	2,670
2020-07-16	2,671	2,689	2,642	2,668	1,216,700	2,668
2020-07-15	2,723	2,723	2,671	2,698	1,028,200	2,698
2020-07-14	2,742	2,771	2,726	2,734	472,000	2,734
2020-07-13	2,707	2,749	2,682	2,744	487,400	2,744
2020-07-10	2,763	2,763	2,679	2,680	882,700	2,680
2020-07-09	2,716	2,725	2,669	2,713	539,400	2,713
2020-07-08	2,754	2,774	2,714	2,717	773,000	2,717
2020-07-07	2,775	2,783	2,727	2,766	867,400	2,766
2020-07-06	2,800	2,824	2,786	2,792	731,400	2,792
2020-07-03	2,751	2,810	2,750	2,809	638,400	2,809
2020-07-02	2,743	2,765	2,694	2,725	1,145,000	2,725
2020-07-01	2,850	2,850	2,735	2,764	710,000	2,764
2020-06-30	2,837	2,853	2,793	2,829	791,100	2,829
2020-06-29	2,849	2,894	2,807	2,809	647,200	2,809
2020-06-26	2,874	2,924	2,856	2,899	657,000	2,899
2020-06-25	2,822	2,861	2,785	2,839	671,400	2,839
2020-06-24	2,861	2,885	2,840	2,849	539,000	2,849
2020-06-23	2,900	2,904	2,810	2,866	684,500	2,866
2020-06-22	2,860	2,899	2,849	2,889	683,900	2,889
2020-06-19	2,870	2,885	2,820	2,824	1,445,000	2,824
2020-06-18	2,871	2,877	2,808	2,850	457,400	2,850
2020-06-17	2,881	2,886	2,847	2,871	621,100	2,871
2020-06-16	2,772	2,881	2,757	2,869	1,031,600	2,869
2020-06-15	2,740	2,822	2,722	2,725	697,900	2,725
2020-06-12	2,720	2,793	2,673	2,780	1,603,900	2,780
2020-06-11	2,808	2,816	2,769	2,778	1,464,400	2,778
2020-06-10	2,785	2,840	2,775	2,829	1,331,100	2,829
2020-06-09	2,822	2,834	2,805	2,821	1,300,600	2,821
2020-06-08	2,914	2,925	2,836	2,851	1,398,200	2,851
2020-06-05	2,962	2,969	2,889	2,910	1,236,800	2,910
2020-06-04	2,937	2,979	2,911	2,963	1,171,700	2,963
2020-06-03	3,010	3,025	2,936	2,951	1,045,300	2,951
2020-06-02	2,887	2,985	2,868	2,974	1,355,600	2,974
2020-06-01	2,900	2,901	2,850	2,862	1,429,100	2,862
2020-05-29	2,930	2,954	2,875	2,922	3,695,900	2,922
2020-05-28	2,861	2,885	2,808	2,885	1,027,000	2,885
2020-05-27	2,800	2,869	2,781	2,839	1,038,700	2,839
2020-05-26	2,798	2,851	2,790	2,803	1,172,800	2,803
2020-05-25	2,767	2,779	2,746	2,774	684,200	2,774
2020-05-22	2,701	2,733	2,680	2,720	962,700	2,720
2020-05-21	2,673	2,707	2,650	2,691	902,900	2,691
2020-05-20	2,621	2,676	2,605	2,664	723,000	2,664
2020-05-19	2,647	2,654	2,618	2,621	846,100	2,621
2020-05-18	2,607	2,640	2,602	2,624	627,600	2,624
2020-05-15	2,607	2,610	2,547	2,583	786,800	2,583
2020-05-14	2,618	2,636	2,565	2,571	724,500	2,571
2020-05-13	2,636	2,655	2,611	2,615	998,800	2,615
2020-05-12	2,587	2,621	2,563	2,600	665,200	2,600
2020-05-11	2,616	2,653	2,580	2,582	937,700	2,582
2020-05-08	2,640	2,650	2,599	2,614	1,892,600	2,614
2020-05-07	2,517	2,584	2,462	2,568	1,551,000	2,568
2020-05-01	2,511	2,530	2,431	2,469	1,493,000	2,469
2020-04-30	2,514	2,535	2,476	2,518	1,435,100	2,518
2020-04-28	2,447	2,468	2,425	2,454	779,900	2,454
2020-04-27	2,458	2,461	2,422	2,446	841,100	2,446
2020-04-24	2,460	2,470	2,430	2,441	858,400	2,441
2020-04-23	2,420	2,446	2,409	2,435	742,200	2,435
2020-04-22	2,339	2,418	2,331	2,418	1,084,300	2,418
2020-04-21	2,380	2,397	2,350	2,359	708,200	2,359
2020-04-20	2,371	2,393	2,363	2,379	791,800	2,379
2020-04-17	2,433	2,452	2,403	2,441	823,400	2,441
2020-04-16	2,424	2,443	2,386	2,390	891,700	2,390
2020-04-15	2,490	2,493	2,425	2,452	1,066,200	2,452
2020-04-14	2,447	2,467	2,411	2,440	647,500	2,440
2020-04-13	2,431	2,460	2,420	2,431	552,600	2,431
2020-04-10	2,452	2,463	2,411	2,463	1,030,100	2,463
2020-04-09	2,396	2,416	2,363	2,416	768,200	2,416
2020-04-08	2,375	2,417	2,341	2,403	1,273,100	2,403
2020-04-07	2,435	2,456	2,309	2,375	1,012,400	2,375
2020-04-06	2,300	2,394	2,299	2,347	1,058,200	2,347
2020-04-03	2,287	2,377	2,256	2,282	1,103,700	2,282
2020-04-02	2,273	2,335	2,262	2,319	1,332,600	2,319
2020-04-01	2,421	2,444	2,267	2,295	1,171,000	2,295
2020-03-31	2,471	2,497	2,407	2,422	1,501,400	2,422
2020-03-30	2,415	2,498	2,389	2,492	2,182,600	2,492
2020-03-27	2,400	2,500	2,400	2,500	2,364,300	2,500
2020-03-26	2,318	2,376	2,269	2,303	1,430,400	2,303
2020-03-25	2,386	2,399	2,226	2,340	1,979,900	2,340
2020-03-24	2,139	2,239	2,113	2,236	2,775,700	2,236
2020-03-23	1,902	2,149	1,875	2,089	3,837,500	2,089
2020-03-19	2,035	2,047	1,849	1,882	3,817,900	1,882
2020-03-18	2,034	2,078	1,988	1,992	2,596,200	1,992
2020-03-17	2,019	2,091	1,964	2,001	3,182,500	2,001
2020-03-16	2,151	2,188	2,044	2,065	1,787,200	2,065
2020-03-13	2,094	2,208	2,023	2,132	2,687,200	2,132
2020-03-12	2,354	2,362	2,263	2,270	2,163,800	2,270
2020-03-11	2,393	2,409	2,362	2,390	1,604,400	2,390
2020-03-10	2,412	2,427	2,339	2,418	1,982,300	2,418
2020-03-09	2,514	2,514	2,410	2,438	1,609,500	2,438
2020-03-06	2,574	2,585	2,538	2,564	1,453,700	2,564
2020-03-05	2,536	2,597	2,510	2,594	2,100,400	2,594
2020-03-04	2,556	2,565	2,473	2,482	1,548,300	2,482
2020-03-03	2,672	2,672	2,563	2,563	1,921,000	2,563
2020-03-02	2,520	2,637	2,515	2,606	2,114,700	2,606
2020-02-28	2,589	2,661	2,549	2,570	2,725,800	2,570
2020-02-27	2,619	2,635	2,589	2,605	1,531,700	2,605
2020-02-26	2,632	2,648	2,588	2,622	1,584,000	2,622
2020-02-25	2,602	2,668	2,592	2,654	1,476,400	2,654
2020-02-21	2,731	2,757	2,696	2,702	1,331,200	2,702
2020-02-20	2,766	2,781	2,703	2,710	1,041,900	2,710
2020-02-19	2,755	2,779	2,735	2,756	1,166,500	2,756
2020-02-18	2,802	2,811	2,716	2,759	927,600	2,759
2020-02-17	2,829	2,843	2,790	2,815	1,298,000	2,815
2020-02-14	2,796	2,858	2,770	2,830	1,282,700	2,830
2020-02-13	2,768	2,828	2,755	2,802	1,859,700	2,802
2020-02-12	2,785	2,804	2,753	2,768	1,232,000	2,768
2020-02-10	2,812	2,814	2,756	2,762	952,800	2,762
2020-02-07	2,745	2,836	2,741	2,831	1,518,400	2,831
2020-02-06	2,757	2,789	2,722	2,756	2,520,600	2,756
2020-02-05	2,653	2,660	2,628	2,638	1,246,100	2,638
2020-02-04	2,606	2,652	2,605	2,649	1,162,100	2,649
2020-02-03	2,575	2,650	2,555	2,621	1,409,700	2,621
2020-01-31	2,575	2,630	2,574	2,586	1,477,000	2,586
2020-01-30	2,599	2,624	2,567	2,583	1,256,100	2,583
2020-01-29	2,601	2,635	2,572	2,623	1,028,600	2,623
2020-01-28	2,627	2,644	2,619	2,635	932,200	2,635
2020-01-27	2,570	2,658	2,568	2,653	984,500	2,653
2020-01-24	2,645	2,695	2,642	2,670	1,636,300	2,670
2020-01-23	2,614	2,645	2,592	2,630	1,395,000	2,630
2020-01-22	2,644	2,654	2,623	2,652	737,200	2,652
2020-01-21	2,631	2,658	2,631	2,648	1,005,300	2,648
2020-01-20	2,608	2,655	2,600	2,647	1,021,200	2,647
2020-01-17	2,649	2,651	2,602	2,611	1,933,600	2,611
2020-01-16	2,652	2,676	2,626	2,660	1,382,300	2,660
2020-01-15	2,663	2,672	2,613	2,623	1,387,300	2,623
2020-01-14	2,665	2,679	2,642	2,663	962,500	2,663
2020-01-10	2,661	2,677	2,648	2,665	1,067,000	2,665
2020-01-09	2,600	2,648	2,597	2,647	1,064,900	2,647
2020-01-08	2,561	2,603	2,549	2,581	1,358,300	2,581
2020-01-07	2,526	2,586	2,514	2,584	1,230,700	2,584
2020-01-06	2,544	2,593	2,521	2,530	1,789,700	2,530

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