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 |
---|---|---|---|---|---|---|
2023-02-03 | 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