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
2023-02-03	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