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
2023-12-01	2,440	2,448.5	2,411	2,421	859,000	2,421
2023-11-30	2,429.5	2,438.5	2,407	2,437	1,710,700	2,437
2023-11-29	2,420	2,431.5	2,410	2,431.5	752,000	2,431.50
2023-11-28	2,400	2,445.5	2,389.5	2,440.5	1,107,000	2,440.50
2023-11-27	2,459	2,478	2,419	2,433	754,300	2,433
2023-11-24	2,479.5	2,489	2,447	2,450.5	752,500	2,450.50
2023-11-22	2,467	2,484	2,456.5	2,462	515,000	2,462
2023-11-21	2,440.5	2,464	2,410	2,463.5	795,700	2,463.50
2023-11-20	2,431	2,457.5	2,428.5	2,441	653,900	2,441
2023-11-17	2,407	2,441	2,402.5	2,440.5	613,000	2,440.50
2023-11-16	2,422.5	2,450.5	2,393	2,402.5	742,800	2,402.50
2023-11-15	2,436	2,467.5	2,432.5	2,463.5	810,900	2,463.50
2023-11-14	2,448.5	2,448.5	2,412	2,417.5	538,700	2,417.50
2023-11-13	2,449	2,456.5	2,429	2,440	452,100	2,440
2023-11-10	2,426	2,460	2,426	2,450	856,200	2,450
2023-11-09	2,442	2,461.5	2,440	2,457.5	847,200	2,457.50
2023-11-08	2,455	2,490.5	2,449	2,471	1,326,200	2,471
2023-11-07	2,443	2,466	2,430.5	2,442.5	1,324,800	2,442.50
2023-11-06	2,475	2,477.5	2,442	2,451.5	1,550,600	2,451.50
2023-11-02	2,395	2,426.5	2,383.5	2,404	1,832,000	2,404
2023-11-01	2,418.5	2,421.5	2,373.5	2,405	1,039,500	2,405
2023-10-31	2,321	2,373	2,315	2,358	1,039,800	2,358
2023-10-30	2,347	2,356.5	2,276.5	2,297.5	1,293,600	2,297.50
2023-10-27	2,347	2,401	2,340.5	2,397	671,700	2,397
2023-10-26	2,341	2,362	2,340	2,351	794,700	2,351
2023-10-25	2,368	2,375.5	2,345.5	2,350	886,600	2,350
2023-10-24	2,329	2,354	2,300.5	2,349.5	1,754,200	2,349.50
2023-10-23	2,368	2,385.5	2,353	2,379	794,100	2,379
2023-10-20	2,398	2,408	2,368	2,374	1,177,100	2,374
2023-10-19	2,382	2,423	2,380	2,402	1,579,400	2,402
2023-10-18	2,500.5	2,505.5	2,415.5	2,448.5	1,532,000	2,448.50
2023-10-17	2,481	2,526	2,479	2,499	1,070,800	2,499
2023-10-16	2,537.5	2,541.5	2,475.5	2,479.5	971,800	2,479.50
2023-10-13	2,605.5	2,608.5	2,531	2,536	1,003,200	2,536
2023-10-12	2,596.5	2,632	2,593.5	2,622	1,158,700	2,622
2023-10-11	2,610	2,611.5	2,578	2,590.5	1,071,000	2,590.50
2023-10-10	2,566	2,603	2,557	2,592	843,900	2,592
2023-10-06	2,572.5	2,596	2,562.5	2,567	885,100	2,567
2023-10-05	2,537	2,544	2,506	2,544	851,800	2,544
2023-10-04	2,531	2,562.5	2,525	2,550	971,400	2,550
2023-10-03	2,572.5	2,573.5	2,531	2,552	1,186,600	2,552
2023-10-02	2,618	2,639.5	2,562	2,565.5	1,053,100	2,565.50
2023-09-29	2,610	2,613.5	2,559	2,604	1,885,500	2,604
2023-09-28	2,646	2,669	2,620	2,641.5	916,900	2,641.50
2023-09-27	2,630.5	2,675	2,620	2,675	972,300	2,675
2023-09-26	2,700	2,700	2,650.5	2,651	708,100	2,651
2023-09-25	2,681.5	2,703	2,666	2,700	825,300	2,700
2023-09-22	2,650	2,676	2,644.5	2,658.5	783,100	2,658.50
2023-09-21	2,667	2,682.5	2,654.5	2,663	680,600	2,663
2023-09-20	2,697.5	2,709	2,657.5	2,667.5	823,000	2,667.50
2023-09-19	2,699.5	2,742.5	2,687.5	2,702	835,600	2,702
2023-09-15	2,701	2,714	2,676	2,703	1,190,400	2,703
2023-09-14	2,702	2,713.5	2,675	2,697	757,500	2,697
2023-09-13	2,692.5	2,699	2,660	2,694	806,700	2,694
2023-09-12	2,632	2,689.5	2,631	2,684	793,800	2,684
2023-09-11	2,618	2,618	2,590.5	2,616.5	447,800	2,616.50
2023-09-08	2,616	2,628.5	2,588.5	2,612.5	1,113,000	2,612.50
2023-09-07	2,621	2,626.5	2,606	2,620	693,900	2,620
2023-09-06	2,666.5	2,668.5	2,630.5	2,638.5	598,000	2,638.50
2023-09-05	2,650	2,656	2,635.5	2,650	743,600	2,650
2023-09-04	2,680	2,684.5	2,650.5	2,661.5	526,200	2,661.50
2023-09-01	2,660	2,695	2,656	2,664	812,700	2,664
2023-08-31	2,645	2,674.5	2,642	2,670.5	1,775,000	2,670.50
2023-08-30	2,646.5	2,672	2,641	2,655	536,100	2,655
2023-08-29	2,637	2,656.5	2,629.5	2,655	456,600	2,655
2023-08-28	2,610	2,639	2,608	2,634.5	438,700	2,634.50
2023-08-25	2,585	2,599	2,578.5	2,593	656,600	2,593
2023-08-24	2,610	2,619.5	2,599	2,600	700,800	2,600
2023-08-23	2,605.5	2,627	2,605	2,627	485,700	2,627
2023-08-22	2,578	2,624	2,572.5	2,615.5	857,000	2,615.50
2023-08-21	2,578	2,603.5	2,572.5	2,583	689,100	2,583
2023-08-18	2,580	2,582.5	2,558	2,566.5	867,300	2,566.50
2023-08-17	2,640	2,647.5	2,598	2,605.5	877,400	2,605.50
2023-08-16	2,697	2,697	2,635.5	2,654.5	884,300	2,654.50
2023-08-15	2,657	2,707	2,635	2,706	1,017,000	2,706
2023-08-14	2,663.5	2,701.5	2,662.5	2,670.5	1,374,200	2,670.50
2023-08-10	2,640	2,677	2,631	2,668	1,349,800	2,668
2023-08-09	2,687	2,692.5	2,659	2,681.5	942,200	2,681.50
2023-08-08	2,664	2,685.5	2,631	2,684	955,200	2,684
2023-08-07	2,615.5	2,661.5	2,608	2,661.5	1,896,500	2,661.50
2023-08-04	2,570	2,629.5	2,529.5	2,617.5	2,161,100	2,617.50
2023-08-03	2,716.5	2,729.5	2,685	2,720	951,900	2,720
2023-08-02	2,726	2,734.5	2,706	2,726	1,034,300	2,726
2023-08-01	2,737	2,752	2,726	2,744.5	1,086,100	2,744.50
2023-07-31	2,730.5	2,742	2,707	2,716	1,143,100	2,716
2023-07-28	2,689	2,708	2,659	2,692	1,472,500	2,692
2023-07-27	2,675	2,721.5	2,675	2,719.5	972,800	2,719.50
2023-07-26	2,722.5	2,731	2,698	2,716	674,900	2,716
2023-07-25	2,740	2,743.5	2,706.5	2,708.5	819,000	2,708.50
2023-07-24	2,730	2,734	2,718.5	2,730	590,500	2,730
2023-07-21	2,668	2,718	2,660	2,701.5	906,700	2,701.50
2023-07-20	2,698	2,698.5	2,663.5	2,670	750,000	2,670
2023-07-19	2,690	2,705	2,681.5	2,705	736,000	2,705
2023-07-18	2,648.5	2,687.5	2,639.5	2,673	733,400	2,673
2023-07-14	2,608	2,666.5	2,607	2,652	1,570,800	2,652
2023-07-13	2,571.5	2,601.5	2,566.5	2,600.5	515,600	2,600.50
2023-07-12	2,588	2,590	2,565.5	2,575	641,800	2,575
2023-07-11	2,606.5	2,615	2,581	2,590	731,500	2,590
2023-07-10	2,620	2,622	2,576.5	2,601.5	1,150,600	2,601.50
2023-07-07	2,632.5	2,642.5	2,602.5	2,624.5	986,900	2,624.50
2023-07-06	2,692	2,699.5	2,645	2,651	1,119,700	2,651
2023-07-05	2,650	2,684	2,648	2,683.5	883,700	2,683.50
2023-07-04	2,668	2,670.5	2,647.5	2,656.5	773,200	2,656.50
2023-07-03	2,680	2,699	2,676.5	2,684.5	706,400	2,684.50
2023-06-30	2,670	2,676	2,641.5	2,664	1,202,200	2,664
2023-06-29	2,691.5	2,705	2,668	2,681.5	1,296,800	2,681.50
2023-06-28	2,669	2,721.5	2,662.5	2,721.5	1,457,600	2,721.50
2023-06-27	2,728.5	2,728.5	2,684.5	2,691	1,147,100	2,691
2023-06-26	2,738	2,739.5	2,710	2,731.5	699,600	2,731.50
2023-06-23	2,772	2,784.5	2,741.5	2,751	1,050,300	2,751
2023-06-22	2,759	2,785.5	2,750.5	2,771.5	1,004,300	2,771.50
2023-06-21	2,760	2,769.5	2,740.5	2,742	852,500	2,742
2023-06-20	2,764.5	2,764.5	2,733	2,754.5	911,200	2,754.50
2023-06-19	2,780	2,793	2,750	2,764	995,900	2,764
2023-06-16	2,719	2,768.5	2,712.5	2,763.5	1,555,300	2,763.50
2023-06-15	2,722	2,727	2,700	2,702.5	1,036,200	2,702.50
2023-06-14	2,746.5	2,746.5	2,720.5	2,737	1,088,200	2,737
2023-06-13	2,710	2,748	2,710	2,733	888,400	2,733
2023-06-12	2,710.5	2,728.5	2,706.5	2,719.5	904,400	2,719.50
2023-06-09	2,704	2,718	2,695	2,704.5	1,580,900	2,704.50
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