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
2022-05-19	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