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
2023-02-032,8942,8982,8652,882484,3002,882
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