4151 協和キリン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,5401,5401,5101,540192,0001,540
1988-12-271,5201,5401,5201,520160,0001,520
1988-12-261,5401,5401,5101,540297,0001,540
1988-12-241,5101,5201,5101,510238,0001,510
1988-12-231,5201,5201,5001,510352,0001,510
1988-12-221,5201,5301,5001,510547,0001,510
1988-12-211,5401,5401,5201,530410,0001,530
1988-12-201,5601,5701,5301,540744,0001,540
1988-12-191,5701,5701,5401,550402,0001,550
1988-12-161,5601,5701,5501,570627,0001,570
1988-12-151,5201,5701,5101,570583,0001,570
1988-12-141,5301,5301,5101,520119,0001,520
1988-12-131,5201,5301,5001,520203,0001,520
1988-12-121,5501,5501,4901,500361,0001,500
1988-12-091,5201,5301,5001,520274,0001,520
1988-12-081,5001,5301,5001,530353,0001,530
1988-12-071,4901,5301,4901,530650,0001,530
1988-12-061,4901,5201,4801,490247,0001,490
1988-12-051,4901,5201,4901,520198,0001,520
1988-12-031,5001,5001,4901,490121,0001,490
1988-12-021,5001,5001,4801,500183,0001,500
1988-12-011,5001,5101,5001,500194,0001,500
1988-11-301,5201,5301,5001,500376,0001,500
1988-11-291,5101,5301,5101,530250,0001,530
1988-11-281,5101,5201,5001,500279,0001,500
1988-11-261,5001,5201,5001,52073,0001,520
1988-11-251,5001,5301,4801,520461,0001,520
1988-11-241,5001,5301,4901,520193,0001,520
1988-11-221,5001,5201,5001,5201,050,0001,520
1988-11-211,5301,5301,4901,490178,0001,490
1988-11-181,5201,5401,5201,520379,0001,520
1988-11-171,5401,5501,5301,540305,0001,540
1988-11-161,4901,5501,4901,550720,0001,550
1988-11-151,4501,4901,4401,490397,0001,490
1988-11-141,3801,4501,3801,430259,0001,430
1988-11-111,3901,4101,3801,400469,0001,400
1988-11-101,3701,3901,3701,370240,0001,370
1988-11-091,4001,4101,3701,370403,0001,370
1988-11-081,3701,4101,3601,400489,0001,400
1988-11-071,3801,3801,3601,380224,0001,380
1988-11-051,3801,3801,3501,360328,0001,360
1988-11-041,3601,3901,3601,370275,0001,370
1988-11-021,4001,4201,3801,390462,0001,390
1988-11-011,4001,4201,3901,400252,0001,400
1988-10-311,4001,4401,3801,390316,0001,390
1988-10-291,3301,3501,3101,320334,0001,320
1988-10-281,3601,3701,3401,350460,0001,350
1988-10-271,3801,4001,3401,360528,0001,360
1988-10-261,4301,4301,3901,390156,0001,390
1988-10-251,4001,4201,3901,400230,0001,400
1988-10-241,3801,4001,3801,390150,0001,390
1988-10-221,3901,4001,3701,390170,0001,390
1988-10-211,4101,4201,4001,400146,0001,400
1988-10-201,4001,4301,3901,390174,0001,390
1988-10-191,4401,4401,3701,420470,0001,420
1988-10-181,4301,4401,4101,440183,0001,440
1988-10-171,4601,4601,4301,440125,0001,440
1988-10-141,4701,4801,4301,440208,0001,440
1988-10-131,4601,4801,4501,450188,0001,450
1988-10-121,5001,5001,4701,480147,0001,480
1988-10-111,5301,5301,4901,490181,0001,490
1988-10-071,4901,5001,4801,490274,0001,490
1988-10-061,5101,5201,4801,480444,0001,480
1988-10-051,5201,5301,5101,510242,0001,510
1988-10-041,5301,5301,5101,510366,0001,510
1988-10-031,5401,5401,5201,530331,0001,530
1988-10-011,5201,5401,5201,520191,0001,520
1988-09-301,5101,5301,5101,530274,0001,530
1988-09-291,5401,5401,5101,510291,0001,510
1988-09-281,5301,5401,5201,530486,0001,530
1988-09-271,5201,5301,5201,520467,0001,520
1988-09-261,5001,5501,5001,520387,0001,520
1988-09-241,5201,5201,5101,520195,0001,520
1988-09-221,5201,5201,5101,510235,0001,510
1988-09-211,5201,5201,5101,520228,0001,520
1988-09-201,5301,5301,5101,510341,0001,510
1988-09-191,5301,5401,5201,530304,0001,530
1988-09-161,5401,5501,5101,510523,0001,510
1988-09-141,5301,5401,5301,530432,0001,530
1988-09-131,5201,5301,5101,530456,0001,530
1988-09-121,5401,5401,5201,520118,0001,520
1988-09-091,5501,5501,5101,510441,0001,510
1988-09-081,5201,5301,5101,520340,0001,520
1988-09-071,5601,5601,5101,510926,0001,510
1988-09-061,5401,5701,5301,530549,0001,530
1988-09-051,5801,5801,5301,530396,0001,530
1988-09-031,5901,6101,5601,580716,0001,580
1988-09-021,5501,5801,5501,570368,0001,570
1988-09-011,5701,5801,5501,550711,0001,550
1988-08-311,5901,5901,5701,580421,0001,580
1988-08-301,5701,5901,5601,570474,0001,570
1988-08-291,5901,5901,5501,560568,0001,560
1988-08-271,5401,5701,5401,550512,0001,550
1988-08-261,5001,5401,5001,520336,0001,520
1988-08-251,5101,5301,5001,530255,0001,530
1988-08-241,4801,5201,4801,520315,0001,520
1988-08-231,4901,4901,4701,470279,0001,470
1988-08-221,4901,5001,4701,470366,0001,470
1988-08-191,4701,5001,4601,490351,0001,490
1988-08-181,5101,5301,4901,500619,0001,500
1988-08-171,5401,5401,5201,540258,0001,540
1988-08-161,5501,5501,5201,540324,0001,540
1988-08-151,5501,5601,5401,550103,0001,550
1988-08-121,5501,5501,5401,540182,0001,540
1988-08-111,5101,5501,5101,550298,0001,550
1988-08-101,5201,5501,5101,530348,0001,530
1988-08-091,5201,5401,5201,520172,0001,520
1988-08-081,5301,5301,5201,530356,0001,530
1988-08-061,5201,5301,5101,52083,0001,520
1988-08-051,5101,5301,5101,510219,0001,510
1988-08-041,5201,5301,5101,510198,0001,510
1988-08-031,5301,5401,5101,510446,0001,510
1988-08-021,5301,5301,5101,530287,0001,530
1988-08-011,5201,5301,5101,510669,0001,510
1988-07-301,5301,5301,5001,510521,0001,510
1988-07-291,5301,5401,5101,5401,261,0001,540
1988-07-281,5001,5101,4901,5001,464,0001,500
1988-07-271,5101,5201,4601,4901,486,0001,490
1988-07-261,5301,5301,5001,520294,0001,520
1988-07-251,5001,5301,5001,500248,0001,500
1988-07-231,4901,5201,4901,490260,0001,490
1988-07-221,5101,5301,5001,520482,0001,520
1988-07-211,5401,5401,5101,510255,0001,510
1988-07-201,5701,5701,5101,540365,0001,540
1988-07-191,5001,5301,5001,510363,0001,510
1988-07-181,5401,5401,5101,530268,0001,530
1988-07-151,5301,5501,5001,510615,0001,510
1988-07-141,5601,5601,5201,520324,0001,520
1988-07-131,5701,5801,5601,560297,0001,560
1988-07-121,5801,5901,5601,560389,0001,560
1988-07-111,5501,5701,5301,570199,0001,570
1988-07-081,5201,5401,5201,530539,0001,530
1988-07-071,5501,5801,5201,530701,0001,530
1988-07-061,6001,6001,5501,570390,0001,570
1988-07-051,5601,6101,5601,610201,0001,610
1988-07-041,5801,5901,5501,580216,0001,580
1988-07-021,5801,6101,5601,580124,0001,580
1988-07-011,6001,6201,5701,580391,0001,580
1988-06-301,6301,6401,6001,600913,0001,600
1988-06-291,6401,6501,6101,630817,0001,630
1988-06-281,5101,5801,5101,5801,688,0001,580
1988-06-271,6101,6101,5001,5001,094,0001,500
1988-06-251,8001,8301,7901,8301,671,0001,605.26
1988-06-241,8401,8401,8201,820818,0001,596.49
1988-06-231,8401,8501,8301,830489,0001,605.26
1988-06-221,8401,8501,8301,840853,0001,614.04
1988-06-211,8401,8401,8301,840667,0001,614.04
1988-06-201,8501,8501,8301,840742,0001,614.04
1988-06-171,8501,8501,8401,840626,0001,614.04
1988-06-161,8401,8501,8301,850292,0001,622.81
1988-06-151,8501,8501,8301,8301,018,0001,605.26
1988-06-141,8401,8501,8301,850321,0001,622.81
1988-06-131,8401,8601,8401,840485,0001,614.04
1988-06-101,8401,8401,8201,840316,0001,614.04
1988-06-091,8401,8501,8201,840531,0001,614.04
1988-06-081,8401,8401,8201,820478,0001,596.49
1988-06-071,8401,8501,8301,840584,0001,614.04
1988-06-061,8301,8401,8201,840456,0001,614.04
1988-06-041,8201,8201,8001,820152,0001,596.49
1988-06-031,8301,8301,8001,800500,0001,578.95
1988-06-021,8301,8401,8101,830399,0001,605.26
1988-06-011,8401,8401,8001,800700,0001,578.95
1988-05-311,8201,8301,7801,780684,0001,561.40
1988-05-301,8301,8401,8001,800596,0001,578.95
1988-05-281,8401,8501,8201,830917,0001,605.26
1988-05-271,7601,8001,7601,780505,0001,561.40
1988-05-261,8001,8201,7601,770848,0001,552.63
1988-05-251,8501,8501,7601,7801,536,0001,561.40
1988-05-241,8501,8501,8301,850318,0001,622.81
1988-05-231,8501,8501,8301,830331,0001,605.26
1988-05-201,8301,8501,8301,850341,0001,622.81
1988-05-191,8401,8401,8301,830156,0001,605.26
1988-05-181,8501,8801,8401,840412,0001,614.04
1988-05-171,9001,9001,8401,860602,0001,631.58
1988-05-161,8601,8801,8601,880403,0001,649.12
1988-05-131,8501,8601,8301,850495,0001,622.81
1988-05-121,8101,8401,8101,830222,0001,605.26
1988-05-111,8401,8601,8101,820516,0001,596.49
1988-05-101,8401,8601,8301,830415,0001,605.26
1988-05-091,8701,8701,8501,850255,0001,622.81
1988-05-071,8701,8801,8601,860302,0001,631.58
1988-05-061,9101,9101,8801,8801,127,0001,649.12
1988-05-021,9301,9401,9101,9101,793,0001,675.44
1988-04-301,8901,9201,8801,9102,753,0001,675.44
1988-04-281,8501,8601,8401,860606,0001,631.58
1988-04-271,8501,8601,8301,850465,0001,622.81
1988-04-261,8501,8601,8301,850598,0001,622.81
1988-04-251,8501,8601,8401,840838,0001,614.04
1988-04-231,8501,8501,8201,840368,0001,614.04
1988-04-221,8301,8301,8201,830304,0001,605.26
1988-04-211,8401,8401,8101,830421,0001,605.26
1988-04-201,8101,8701,8101,830764,0001,605.26
1988-04-191,8201,8401,8101,840411,0001,614.04
1988-04-181,8501,8501,8101,820320,0001,596.49
1988-04-151,8301,8601,8101,830749,0001,605.26
1988-04-141,8501,8501,8401,850516,0001,622.81
1988-04-131,8601,8601,8401,850680,0001,622.81
1988-04-121,8501,8601,8401,850396,0001,622.81
1988-04-111,8701,8801,8401,840666,0001,614.04
1988-04-081,8601,8701,8301,8601,318,0001,631.58
1988-04-071,8201,8501,8101,8402,063,0001,614.04
1988-04-061,7901,8001,7701,790688,0001,570.18
1988-04-051,8001,8001,7801,790442,0001,570.18
1988-04-041,8201,8201,8001,800461,0001,578.95
1988-04-021,8001,8201,7901,820173,0001,596.49
1988-04-011,8101,8201,7901,790469,0001,570.18
1988-03-311,8301,8301,8001,800425,0001,578.95
1988-03-301,8201,8201,7901,810259,0001,587.72
1988-03-291,8001,8201,7901,790281,0001,570.18
1988-03-281,8001,8201,7701,770555,0001,552.63
1988-03-261,7501,7901,7201,790387,0001,570.18
1988-03-251,7701,8201,7701,780523,0001,561.40
1988-03-241,8001,8101,7801,810447,0001,587.72
1988-03-231,8001,8301,7801,800466,0001,578.95
1988-03-221,7701,8301,7701,820591,0001,596.49
1988-03-181,7801,8001,7701,800899,0001,578.95
1988-03-171,7901,7901,7701,790544,0001,570.18
1988-03-161,8001,8001,7701,780467,0001,561.40
1988-03-151,7601,8001,7601,8003,026,0001,578.95
1988-03-141,7901,8001,7701,790432,0001,570.18
1988-03-111,8101,8201,7801,800622,0001,578.95
1988-03-101,8201,8401,8001,810829,0001,587.72
1988-03-091,8401,8601,8301,830837,0001,605.26
1988-03-081,8701,8701,8401,840619,0001,614.04
1988-03-071,8601,8701,8501,8701,503,0001,640.35
1988-03-051,8801,8801,8601,860501,0001,631.58
1988-03-041,8601,8701,8501,8701,142,0001,640.35
1988-03-031,8501,8701,8301,850940,0001,622.81
1988-03-021,8401,8501,8301,850989,0001,622.81
1988-03-011,8501,8601,8201,8201,127,0001,596.49
1988-02-291,8601,8601,8301,840458,0001,614.04
1988-02-271,8301,8801,8301,870380,0001,640.35
1988-02-261,8001,8301,7801,820825,0001,596.49
1988-02-251,8301,8301,8101,830546,0001,605.26
1988-02-241,8301,8401,8201,830409,0001,605.26
1988-02-231,8401,8501,8201,830296,0001,605.26
1988-02-221,8401,8601,8301,850515,0001,622.81
1988-02-191,8701,8701,8401,840850,0001,614.04
1988-02-181,8801,8901,8701,880709,0001,649.12
1988-02-171,8601,8901,8301,8801,936,0001,649.12
1988-02-161,8001,8601,7901,8601,628,0001,631.58
1988-02-151,7601,7801,7401,780695,0001,561.40
1988-02-121,7301,7401,7201,740517,0001,526.32
1988-02-101,7101,7401,7101,740469,0001,526.32
1988-02-091,7101,7201,7101,710424,0001,500
1988-02-081,7201,7301,7001,720186,0001,508.77
1988-02-061,7201,7301,7001,720346,0001,508.77
1988-02-051,7201,7301,7101,710140,0001,500
1988-02-041,7301,7401,7201,720449,0001,508.77
1988-02-031,7601,7601,7301,750147,0001,535.09
1988-02-021,7701,7701,7401,750319,0001,535.09
1988-02-011,7801,7901,7501,760660,0001,543.86
1988-01-301,7101,7501,7001,750172,0001,535.09
1988-01-291,7201,7301,7001,710685,0001,500
1988-01-281,7101,7301,7101,710240,0001,500
1988-01-271,7101,7401,7101,710331,0001,500
1988-01-261,7201,7401,7001,740544,0001,526.32
1988-01-251,7101,7101,6901,710609,0001,500
1988-01-231,7301,7401,7101,710210,0001,500
1988-01-221,7201,7301,7001,730325,0001,517.54
1988-01-211,7001,7201,7001,720209,0001,508.77
1988-01-201,7501,7501,7201,730261,0001,517.54
1988-01-191,7201,7701,7001,770383,0001,552.63
1988-01-181,7601,7801,7201,720334,0001,508.77
1988-01-141,7101,7301,6901,700251,0001,491.23
1988-01-131,7501,7501,6901,700152,0001,491.23
1988-01-121,7201,7301,6901,730348,0001,517.54
1988-01-111,7301,7301,6901,700129,0001,491.23
1988-01-081,7801,7901,7101,710508,0001,500
1988-01-071,7801,7801,7001,760322,0001,543.86
1988-01-061,7201,7901,7101,790320,0001,570.18
1988-01-051,7401,7401,6601,680178,0001,473.68
1988-01-041,7101,7401,7001,70065,0001,491.23

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