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
2023-06-082,7152,719.52,690.52,702981,7002,702
2023-06-072,7502,766.52,7102,7151,396,3002,715
2023-06-062,741.52,762.52,721.52,757829,4002,757
2023-06-052,7652,7682,7452,7561,284,6002,756
2023-06-022,7242,7482,7142,7441,253,2002,744
2023-06-012,7082,7112,6852,700972,8002,700
2023-05-312,6472,6862,6432,6806,009,3002,680
2023-05-302,6732,6882,6502,6571,338,7002,657
2023-05-292,6912,6942,6622,6621,183,2002,662
2023-05-262,7012,7052,6672,6711,061,7002,671
2023-05-252,7262,7362,7112,711905,7002,711
2023-05-242,7612,7642,7302,7301,008,1002,730
2023-05-232,7692,7852,7302,7591,500,2002,759
2023-05-222,7102,7522,7022,7521,445,2002,752
2023-05-192,6752,6982,6622,6911,125,3002,691
2023-05-182,7102,7162,6732,6821,338,5002,682
2023-05-172,7562,7672,6962,7001,214,0002,700
2023-05-162,7262,7642,7122,7551,709,3002,755
2023-05-152,6592,7052,6482,7051,878,2002,705
2023-05-122,6182,6422,6142,6383,149,1002,638
2023-05-112,6902,6992,6142,6195,085,8002,619
2023-05-103,0503,0503,0003,010667,1003,010
2023-05-093,0203,0603,0203,045624,2003,045
2023-05-083,0403,0603,0053,010561,5003,010
2023-05-023,0603,0753,0303,060721,2003,060
2023-05-013,0403,0653,0303,040733,0003,040
2023-04-283,0253,0453,0003,0201,149,7003,020
2023-04-272,9943,0102,9703,0001,089,6003,000
2023-04-263,0353,0403,0003,020958,0003,020
2023-04-253,0803,0953,0453,055883,6003,055
2023-04-243,1053,1103,0703,085562,6003,085
2023-04-213,0803,0953,0553,085516,1003,085
2023-04-203,1053,1053,0703,080810,6003,080
2023-04-193,1153,1403,1053,120816,7003,120
2023-04-183,1153,1503,1103,145695,6003,145
2023-04-173,0853,1053,0703,095861,7003,095
2023-04-143,1003,1203,0503,1051,572,2003,105
2023-04-132,9673,0502,9583,0401,165,4003,040
2023-04-122,9622,9872,9562,967505,1002,967
2023-04-112,9582,9862,9532,958730,0002,958
2023-04-102,9542,9792,9462,951468,0002,951
2023-04-072,9512,9552,9252,928646,4002,928
2023-04-062,9322,9572,8942,9511,150,5002,951
2023-04-052,9702,9892,9152,923988,2002,923
2023-04-042,9012,9672,8942,9501,229,8002,950
2023-04-032,8942,9042,8792,893598,3002,893
2023-03-312,8782,8922,8602,8861,017,6002,886
2023-03-302,8712,8932,8592,873716,7002,873
2023-03-292,8702,8802,8422,880958,3002,880
2023-03-282,8842,8982,8622,871629,4002,871
2023-03-272,8532,8892,8472,870581,5002,870
2023-03-242,8392,8452,8112,830514,8002,830
2023-03-232,8392,8512,8232,838676,5002,838
2023-03-222,8392,8652,8262,846752,3002,846
2023-03-202,8732,8802,8102,814722,2002,814
2023-03-172,8572,8852,8452,8831,077,7002,883
2023-03-162,7842,8302,7722,820732,6002,820
2023-03-152,8422,8492,8002,817565,2002,817
2023-03-142,8262,8382,7862,826799,8002,826
2023-03-132,8672,8732,8312,842557,5002,842
2023-03-102,9152,9172,8782,8911,164,9002,891
2023-03-092,9102,9232,9032,917593,5002,917
2023-03-082,8832,9052,8802,905506,2002,905
2023-03-072,8462,8852,8462,875677,0002,875
2023-03-062,9052,9052,8452,861809,8002,861
2023-03-032,8352,8882,8292,879879,9002,879
2023-03-022,8492,8582,8402,853654,6002,853
2023-03-012,8902,9002,8482,849717,3002,849
2023-02-282,9002,9182,8952,915952,4002,915
2023-02-272,9162,9182,8932,903359,2002,903
2023-02-242,9342,9372,8982,928550,3002,928
2023-02-222,9482,9632,9242,933681,9002,933
2023-02-212,9402,9612,9352,948429,9002,948
2023-02-202,9552,9752,9352,943479,2002,943
2023-02-172,9582,9652,9302,940832,7002,940
2023-02-162,9652,9852,9592,967862,4002,967
2023-02-153,0203,0553,0053,005479,1003,005
2023-02-143,0353,0453,0053,030557,5003,030
2023-02-133,0003,0202,9903,015667,8003,015
2023-02-103,0653,0653,0103,0151,246,5003,015
2023-02-093,0503,0703,0053,0551,402,3003,055
2023-02-083,0403,1253,0303,0852,415,7003,085
2023-02-072,8832,9152,8812,898557,9002,898
2023-02-062,8852,8912,8652,880599,9002,880
2023-02-032,8942,8982,8652,882484,3002,882
2023-02-022,8742,8752,8472,872553,5002,872
2023-02-012,9212,9212,8852,897632,8002,897
2023-01-312,8902,8992,8732,890849,2002,890
2023-01-302,9002,9172,8632,871621,3002,871
2023-01-272,9282,9402,9032,903577,4002,903
2023-01-262,9392,9522,9252,942550,3002,942
2023-01-252,9012,9372,9012,930641,2002,930
2023-01-242,8972,9152,8702,905716,9002,905
2023-01-232,8702,9042,8642,876613,7002,876
2023-01-202,8372,8592,8302,856910,5002,856
2023-01-192,8802,8812,8532,857923,2002,857
2023-01-182,8592,9212,8552,9061,106,4002,906
2023-01-172,8492,8522,8242,839639,9002,839
2023-01-162,8502,8612,8312,838865,6002,838
2023-01-132,8902,9342,8592,881998,8002,881
2023-01-122,9432,9532,8812,920775,1002,920
2023-01-112,8992,9622,8872,9411,155,6002,941
2023-01-102,8912,9202,8752,875789,0002,875
2023-01-062,9112,9302,8982,913862,1002,913
2023-01-052,9792,9902,8872,916909,4002,916
2023-01-042,9812,9892,9452,970833,1002,970

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