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
2023-06-08	2,715	2,719.5	2,690.5	2,702	981,700	2,702
2023-06-07	2,750	2,766.5	2,710	2,715	1,396,300	2,715
2023-06-06	2,741.5	2,762.5	2,721.5	2,757	829,400	2,757
2023-06-05	2,765	2,768	2,745	2,756	1,284,600	2,756
2023-06-02	2,724	2,748	2,714	2,744	1,253,200	2,744
2023-06-01	2,708	2,711	2,685	2,700	972,800	2,700
2023-05-31	2,647	2,686	2,643	2,680	6,009,300	2,680
2023-05-30	2,673	2,688	2,650	2,657	1,338,700	2,657
2023-05-29	2,691	2,694	2,662	2,662	1,183,200	2,662
2023-05-26	2,701	2,705	2,667	2,671	1,061,700	2,671
2023-05-25	2,726	2,736	2,711	2,711	905,700	2,711
2023-05-24	2,761	2,764	2,730	2,730	1,008,100	2,730
2023-05-23	2,769	2,785	2,730	2,759	1,500,200	2,759
2023-05-22	2,710	2,752	2,702	2,752	1,445,200	2,752
2023-05-19	2,675	2,698	2,662	2,691	1,125,300	2,691
2023-05-18	2,710	2,716	2,673	2,682	1,338,500	2,682
2023-05-17	2,756	2,767	2,696	2,700	1,214,000	2,700
2023-05-16	2,726	2,764	2,712	2,755	1,709,300	2,755
2023-05-15	2,659	2,705	2,648	2,705	1,878,200	2,705
2023-05-12	2,618	2,642	2,614	2,638	3,149,100	2,638
2023-05-11	2,690	2,699	2,614	2,619	5,085,800	2,619
2023-05-10	3,050	3,050	3,000	3,010	667,100	3,010
2023-05-09	3,020	3,060	3,020	3,045	624,200	3,045
2023-05-08	3,040	3,060	3,005	3,010	561,500	3,010
2023-05-02	3,060	3,075	3,030	3,060	721,200	3,060
2023-05-01	3,040	3,065	3,030	3,040	733,000	3,040
2023-04-28	3,025	3,045	3,000	3,020	1,149,700	3,020
2023-04-27	2,994	3,010	2,970	3,000	1,089,600	3,000
2023-04-26	3,035	3,040	3,000	3,020	958,000	3,020
2023-04-25	3,080	3,095	3,045	3,055	883,600	3,055
2023-04-24	3,105	3,110	3,070	3,085	562,600	3,085
2023-04-21	3,080	3,095	3,055	3,085	516,100	3,085
2023-04-20	3,105	3,105	3,070	3,080	810,600	3,080
2023-04-19	3,115	3,140	3,105	3,120	816,700	3,120
2023-04-18	3,115	3,150	3,110	3,145	695,600	3,145
2023-04-17	3,085	3,105	3,070	3,095	861,700	3,095
2023-04-14	3,100	3,120	3,050	3,105	1,572,200	3,105
2023-04-13	2,967	3,050	2,958	3,040	1,165,400	3,040
2023-04-12	2,962	2,987	2,956	2,967	505,100	2,967
2023-04-11	2,958	2,986	2,953	2,958	730,000	2,958
2023-04-10	2,954	2,979	2,946	2,951	468,000	2,951
2023-04-07	2,951	2,955	2,925	2,928	646,400	2,928
2023-04-06	2,932	2,957	2,894	2,951	1,150,500	2,951
2023-04-05	2,970	2,989	2,915	2,923	988,200	2,923
2023-04-04	2,901	2,967	2,894	2,950	1,229,800	2,950
2023-04-03	2,894	2,904	2,879	2,893	598,300	2,893
2023-03-31	2,878	2,892	2,860	2,886	1,017,600	2,886
2023-03-30	2,871	2,893	2,859	2,873	716,700	2,873
2023-03-29	2,870	2,880	2,842	2,880	958,300	2,880
2023-03-28	2,884	2,898	2,862	2,871	629,400	2,871
2023-03-27	2,853	2,889	2,847	2,870	581,500	2,870
2023-03-24	2,839	2,845	2,811	2,830	514,800	2,830
2023-03-23	2,839	2,851	2,823	2,838	676,500	2,838
2023-03-22	2,839	2,865	2,826	2,846	752,300	2,846
2023-03-20	2,873	2,880	2,810	2,814	722,200	2,814
2023-03-17	2,857	2,885	2,845	2,883	1,077,700	2,883
2023-03-16	2,784	2,830	2,772	2,820	732,600	2,820
2023-03-15	2,842	2,849	2,800	2,817	565,200	2,817
2023-03-14	2,826	2,838	2,786	2,826	799,800	2,826
2023-03-13	2,867	2,873	2,831	2,842	557,500	2,842
2023-03-10	2,915	2,917	2,878	2,891	1,164,900	2,891
2023-03-09	2,910	2,923	2,903	2,917	593,500	2,917
2023-03-08	2,883	2,905	2,880	2,905	506,200	2,905
2023-03-07	2,846	2,885	2,846	2,875	677,000	2,875
2023-03-06	2,905	2,905	2,845	2,861	809,800	2,861
2023-03-03	2,835	2,888	2,829	2,879	879,900	2,879
2023-03-02	2,849	2,858	2,840	2,853	654,600	2,853
2023-03-01	2,890	2,900	2,848	2,849	717,300	2,849
2023-02-28	2,900	2,918	2,895	2,915	952,400	2,915
2023-02-27	2,916	2,918	2,893	2,903	359,200	2,903
2023-02-24	2,934	2,937	2,898	2,928	550,300	2,928
2023-02-22	2,948	2,963	2,924	2,933	681,900	2,933
2023-02-21	2,940	2,961	2,935	2,948	429,900	2,948
2023-02-20	2,955	2,975	2,935	2,943	479,200	2,943
2023-02-17	2,958	2,965	2,930	2,940	832,700	2,940
2023-02-16	2,965	2,985	2,959	2,967	862,400	2,967
2023-02-15	3,020	3,055	3,005	3,005	479,100	3,005
2023-02-14	3,035	3,045	3,005	3,030	557,500	3,030
2023-02-13	3,000	3,020	2,990	3,015	667,800	3,015
2023-02-10	3,065	3,065	3,010	3,015	1,246,500	3,015
2023-02-09	3,050	3,070	3,005	3,055	1,402,300	3,055
2023-02-08	3,040	3,125	3,030	3,085	2,415,700	3,085
2023-02-07	2,883	2,915	2,881	2,898	557,900	2,898
2023-02-06	2,885	2,891	2,865	2,880	599,900	2,880
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