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
2022-05-192,7102,7652,7052,752806,5002,752
2022-05-182,7272,8012,7232,768978,6002,768
2022-05-172,7672,7682,7022,727994,7002,727
2022-05-162,7482,8082,7482,766797,1002,766
2022-05-132,7542,7792,7242,7381,399,8002,738
2022-05-122,7312,7662,6932,7051,409,5002,705
2022-05-112,6402,7812,6402,7541,651,5002,754
2022-05-102,6152,6472,6042,6291,090,3002,629
2022-05-092,7172,7452,6272,6271,098,2002,627
2022-05-062,7002,7832,6822,7591,422,1002,759
2022-05-022,7332,7842,7002,762920,2002,762
2022-04-282,6712,7492,6602,7331,016,7002,733
2022-04-272,6572,6742,6242,6581,569,2002,658
2022-04-262,7002,7222,6882,692878,0002,692
2022-04-252,6922,7282,6712,697744,5002,697
2022-04-222,6932,7182,6872,709807,1002,709
2022-04-212,7082,7642,7052,749896,8002,749
2022-04-202,7302,7462,6902,7001,017,3002,700
2022-04-192,7692,7872,7282,735884,0002,735
2022-04-182,8202,8222,7442,769673,8002,769
2022-04-152,8482,8632,8132,838400,0002,838
2022-04-142,8962,9292,8842,887697,1002,887
2022-04-132,7822,9152,7792,8821,250,6002,882
2022-04-122,8092,8422,7932,799872,8002,799
2022-04-112,8772,8822,8292,859789,4002,859
2022-04-082,8722,8822,8322,8821,253,2002,882
2022-04-072,7842,8692,7652,8631,186,1002,863
2022-04-062,7832,7882,7202,7831,562,9002,783
2022-04-052,9012,9042,8132,8231,143,3002,823
2022-04-042,8432,8972,8282,890720,0002,890
2022-04-012,8202,8602,8042,8121,174,1002,812
2022-03-312,9252,9472,8472,8481,396,1002,848
2022-03-303,0053,0152,9412,971862,0002,971
2022-03-292,9642,9812,9442,9771,268,8002,977
2022-03-283,0153,0152,9572,963770,1002,963
2022-03-253,0953,1202,9973,0301,100,8003,030
2022-03-243,0803,1403,0503,140940,4003,140
2022-03-233,0553,1303,0503,105700,7003,105
2022-03-222,9913,0152,9833,005997,5003,005
2022-03-182,9682,9772,9202,9671,014,1002,967
2022-03-172,9222,9612,8722,929986,9002,929
2022-03-162,8502,8682,8152,822928,8002,822
2022-03-152,8012,8512,8012,819497,8002,819
2022-03-142,8162,8712,8072,807523,8002,807
2022-03-112,8102,8222,7572,768934,4002,768
2022-03-102,7682,8382,7392,8381,089,7002,838
2022-03-092,7332,7552,7052,718787,9002,718
2022-03-082,7092,7662,7092,740751,0002,740
2022-03-072,7142,7462,6972,729618,1002,729
2022-03-042,8322,8382,7572,768981,5002,768
2022-03-032,8702,8742,8232,851676,2002,851
2022-03-022,8982,9062,8592,866810,4002,866
2022-03-012,9903,0052,9122,9221,047,1002,922
2022-02-282,9162,9722,9142,9541,079,2002,954
2022-02-252,9472,9582,8962,921667,1002,921
2022-02-242,9953,0002,9102,9351,073,9002,935
2022-02-223,0403,0452,9803,030689,3003,030
2022-02-213,0153,0602,9853,050979,2003,050
2022-02-183,1903,1903,0403,0701,170,2003,070
2022-02-173,0903,1153,0053,0501,219,6003,050
2022-02-162,9703,0952,9403,0851,420,6003,085
2022-02-152,9212,9442,9072,937746,0002,937
2022-02-142,9732,9802,8642,888719,8002,888
2022-02-102,9352,9882,9342,9721,075,8002,972
2022-02-092,9062,9302,8602,9031,318,9002,903
2022-02-082,9603,0152,9112,9371,445,7002,937
2022-02-072,9202,9382,8712,923729,2002,923
2022-02-042,8882,9252,8702,896848,6002,896
2022-02-032,9092,9242,8832,910652,1002,910
2022-02-022,8632,9282,8632,919657,8002,919
2022-02-012,8742,9082,8442,854725,9002,854
2022-01-312,8802,8802,8362,8551,029,5002,855
2022-01-282,8652,9042,8522,865756,5002,865
2022-01-272,9072,9082,8172,837912,4002,837
2022-01-262,9182,9422,8892,909532,2002,909
2022-01-252,9012,9312,8872,9101,282,0002,910
2022-01-242,9072,9642,8942,951624,6002,951
2022-01-212,8932,9292,8442,916708,4002,916
2022-01-202,8442,9572,8442,9251,026,9002,925
2022-01-192,8892,9132,8262,839805,4002,839
2022-01-182,9662,9852,9202,923517,4002,923
2022-01-172,9543,0052,9432,966638,2002,966
2022-01-142,9502,9502,9092,9381,302,1002,938
2022-01-133,0953,1103,0303,040746,7003,040
2022-01-123,0953,1703,0803,140765,8003,140
2022-01-113,0153,1053,0003,0901,077,8003,090
2022-01-073,0903,1103,0453,065919,5003,065
2022-01-063,1753,1853,0903,090819,9003,090
2022-01-053,1853,2053,1503,195497,3003,195
2022-01-043,2003,2003,1553,190439,2003,190

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