4151 協和キリン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30920930913929433,000929
2008-12-29919925912923531,000923
2008-12-269179369109221,185,000922
2008-12-25910913899911359,000911
2008-12-24895901875895801,000895
2008-12-229099168839111,851,000911
2008-12-198779088708961,844,000896
2008-12-188728828678751,505,000875
2008-12-178788838558822,466,000882
2008-12-168848848548611,565,000861
2008-12-158898898618742,573,000874
2008-12-128839058558593,850,000859
2008-12-119039108808931,959,000893
2008-12-109009178929021,661,000902
2008-12-098758958728951,724,000895
2008-12-088438798348761,811,000876
2008-12-058448478168231,759,000823
2008-12-048258548188382,350,000838
2008-12-037687907637851,323,000785
2008-12-027657917647671,503,000767
2008-12-01819819797814862,000814
2008-11-288058107948091,118,000809
2008-11-278098217978041,477,000804
2008-11-268108237998081,068,000808
2008-11-258598598088401,603,000840
2008-11-217918077617991,907,000799
2008-11-208418458118111,287,000811
2008-11-198488658358551,118,000855
2008-11-188678678458541,364,000854
2008-11-178428928368681,084,000868
2008-11-148768788388482,028,000848
2008-11-138238508138261,449,000826
2008-11-128368688348581,279,000858
2008-11-118738938228432,158,000843
2008-11-108708898318862,610,000886
2008-11-077708267528112,988,000811
2008-11-068408578168201,863,000820
2008-11-058918918288602,118,000860
2008-11-048948988418812,503,000881
2008-10-317728627538044,314,000804
2008-10-307497627027623,920,000762
2008-10-296456846206794,202,000679
2008-10-285996405866353,474,000635
2008-10-276626906196194,219,000619
2008-10-247367506816823,704,000682
2008-10-237807807177704,471,000770
2008-10-227908487848104,613,000810
2008-10-218128367848072,899,000807
2008-10-207918167728072,670,000807
2008-10-178368438118252,715,000825
2008-10-168008207937932,582,000793
2008-10-158509008378932,275,000893
2008-10-148088548088543,440,000854
2008-10-107687777687682,828,000768
2008-10-098879248678682,622,000868
2008-10-089889988958973,495,000897
2008-10-071,0601,0741,0201,0382,039,0001,038
2008-10-061,1361,1441,0991,1051,535,0001,105
2008-10-031,1251,1571,1141,1461,300,0001,146
2008-10-021,1281,1471,1081,1271,227,0001,127
2008-10-011,0801,1281,0781,1261,221,0001,126
2008-09-301,1191,1191,0911,0941,430,0001,094
2008-09-291,1211,1621,1211,1401,780,0001,140
2008-09-261,1331,1331,0871,1071,162,0001,107
2008-09-251,1051,1271,0891,126692,0001,126
2008-09-241,0921,1151,0851,1141,261,0001,114
2008-09-221,1051,1251,1021,102888,0001,102
2008-09-191,1541,1611,1001,1201,293,0001,120
2008-09-181,1051,1361,0981,1341,446,0001,134
2008-09-171,1131,1251,0941,1251,379,0001,125
2008-09-161,0581,0991,0521,0751,378,0001,075
2008-09-121,1591,1621,1231,1303,094,0001,130
2008-09-111,1341,1481,1271,140862,0001,140
2008-09-101,1531,1731,1431,1561,266,0001,156
2008-09-091,1771,1871,1611,169578,0001,169
2008-09-081,1811,1911,1741,1791,004,0001,179
2008-09-051,1631,1711,1451,1481,285,0001,148
2008-09-041,1941,2031,1811,1991,057,0001,199
2008-09-031,2051,2171,2021,2081,052,0001,208
2008-09-021,1951,2151,1581,1751,526,0001,175
2008-09-011,1931,2091,1881,1981,325,0001,198
2008-08-291,2151,2301,2001,2002,959,0001,200
2008-08-281,1701,1991,1561,1951,869,0001,195
2008-08-271,1411,1501,1341,150928,0001,150
2008-08-261,1411,1561,1301,152817,0001,152
2008-08-251,1711,1741,1591,1611,049,0001,161
2008-08-221,1411,1621,1261,1511,281,0001,151
2008-08-211,1461,1501,1281,140890,0001,140
2008-08-201,1171,1461,1151,1401,178,0001,140
2008-08-191,1111,1371,1051,1371,155,0001,137
2008-08-181,1141,1701,1141,1431,475,0001,143
2008-08-151,1331,1481,1251,134764,0001,134
2008-08-141,1351,1531,1311,1471,544,0001,147
2008-08-131,1321,1531,1311,1451,642,0001,145
2008-08-121,1831,1911,1541,1562,444,0001,156
2008-08-111,1931,1981,1771,1911,934,0001,191
2008-08-081,2011,2051,1591,1933,625,0001,193
2008-08-071,2071,2071,1861,2001,708,0001,200
2008-08-061,2351,2351,2081,2081,600,0001,208
2008-08-051,1991,2261,1991,2121,163,0001,212
2008-08-041,1961,2131,1821,1991,688,0001,199
2008-08-011,2251,2341,1931,1992,588,0001,199
2008-07-311,2101,2231,1641,2093,281,0001,209
2008-07-301,1981,2141,1911,2141,840,0001,214
2008-07-291,1891,1981,1761,1981,135,0001,198
2008-07-281,1861,1951,1831,1881,152,0001,188
2008-07-251,1671,1811,1601,1731,565,0001,173
2008-07-241,1471,1821,1441,1821,941,0001,182
2008-07-231,1551,1551,1311,1421,389,0001,142
2008-07-221,1051,1301,1001,1291,818,0001,129
2008-07-181,0631,0861,0581,0821,234,0001,082
2008-07-171,0791,0791,0481,0621,528,0001,062
2008-07-161,0601,0771,0601,0731,581,0001,073
2008-07-151,0821,0921,0701,080838,0001,080
2008-07-141,0981,1011,0821,084914,0001,084
2008-07-111,1151,1151,0841,0982,150,0001,098
2008-07-101,0891,1151,0751,1021,243,0001,102
2008-07-091,1011,1151,0931,0971,278,0001,097
2008-07-081,0961,0971,0721,0861,320,0001,086
2008-07-071,0811,1061,0801,099670,0001,099
2008-07-041,0931,0931,0651,0871,210,0001,087
2008-07-031,0841,1031,0761,0931,783,0001,093
2008-07-021,1101,1101,0821,0981,863,0001,098
2008-07-011,0891,1141,0891,1041,294,0001,104
2008-06-301,1051,1161,0821,0881,464,0001,088
2008-06-271,0741,0901,0681,0851,128,0001,085
2008-06-261,0901,1001,0861,1001,338,0001,100
2008-06-251,0691,0871,0551,0862,246,0001,086
2008-06-241,0421,0701,0411,0681,771,0001,068
2008-06-231,0351,0531,0201,0351,767,0001,035
2008-06-201,0451,0511,0321,0413,379,0001,041
2008-06-191,0181,0251,0091,0141,242,0001,014
2008-06-181,0201,0341,0171,0271,063,0001,027
2008-06-171,0201,0221,0041,0131,289,0001,013
2008-06-161,0171,0301,0001,0251,048,0001,025
2008-06-131,0251,0259891,0026,415,0001,002
2008-06-129991,0019829891,878,000989
2008-06-111,0151,0159971,0142,111,0001,014
2008-06-101,0091,0179861,0021,703,0001,002
2008-06-099991,0149931,0071,170,0001,007
2008-06-061,0271,0391,0091,0362,635,0001,036
2008-06-059871,0099821,0001,785,0001,000
2008-06-049901,0009899961,296,000996
2008-06-039991,0119879922,019,000992
2008-06-021,0251,0291,0081,0192,068,0001,019
2008-05-301,0101,0331,0001,0242,864,0001,024
2008-05-299779959779922,324,000992
2008-05-289889889639641,883,000964
2008-05-27964979964968971,000968
2008-05-269719769589631,166,000963
2008-05-239749859689771,815,000977
2008-05-229519709439651,207,000965
2008-05-219699749579621,953,000962
2008-05-209759869719751,622,000975
2008-05-199749789679731,578,000973
2008-05-169739749569591,255,000959
2008-05-159649699569681,937,000968
2008-05-149449579409561,827,000956
2008-05-139389429339381,692,000938
2008-05-129349449309362,826,000936
2008-05-099499569289333,234,000933
2008-05-089389579339492,147,000949
2008-05-079499509309322,198,000932
2008-05-029429429309361,541,000936
2008-05-019329419229262,147,000926
2008-04-309479529409412,610,000941
2008-04-289269709219374,337,000937
2008-04-259279369159331,620,000933
2008-04-249239299109131,447,000913
2008-04-239109349099221,723,000922
2008-04-229019209019112,986,000911
2008-04-219449529179242,496,000924
2008-04-189449459379411,389,000941
2008-04-179569589389431,469,000943
2008-04-169579589419471,252,000947
2008-04-159539569429481,778,000948
2008-04-149669729509611,281,000961
2008-04-111,0101,0219779962,924,000996
2008-04-109879929709852,209,000985
2008-04-091,0431,0439889972,167,000997
2008-04-089891,0049869941,509,000994
2008-04-071,0031,0169951,0121,345,0001,012
2008-04-041,0221,0311,0111,0311,432,0001,031
2008-04-031,0181,0299991,0212,174,0001,021
2008-04-021,0201,0249941,0031,941,0001,003
2008-04-019629939619801,747,000980
2008-03-319879909509521,678,000952
2008-03-289579899519851,383,000985
2008-03-279799799529671,427,000967
2008-03-269729839669781,821,000978
2008-03-259599779389722,008,000972
2008-03-249829849599631,442,000963
2008-03-211,0091,0099729921,495,000992
2008-03-191,0181,0229869991,573,000999
2008-03-181,0171,0239901,0031,889,0001,003
2008-03-171,0291,0439901,0002,003,0001,000
2008-03-141,0741,0791,0371,0456,149,0001,045
2008-03-131,0811,0951,0731,0742,077,0001,074
2008-03-121,1491,1491,1001,1042,523,0001,104
2008-03-111,1101,1161,0951,1092,686,0001,109
2008-03-101,1591,1901,1151,1293,546,0001,129
2008-03-071,0801,2081,0651,1419,003,0001,141
2008-03-069521,0409521,040683,0001,040
2008-03-059499529339401,935,000940
2008-03-049859879499512,564,000951
2008-03-031,0171,0249879912,003,000991
2008-02-291,0001,0371,0001,0162,700,0001,016
2008-02-281,0311,0461,0181,0322,503,0001,032
2008-02-271,0311,0461,0211,0391,694,0001,039
2008-02-261,0291,0329959951,069,000995
2008-02-259931,0239931,0161,986,0001,016
2008-02-229999999809891,696,000989
2008-02-219981,0099901,0062,098,0001,006
2008-02-201,0171,0179869972,179,000997
2008-02-191,0441,0441,0211,0221,050,0001,022
2008-02-181,0311,0551,0301,0341,049,0001,034
2008-02-151,0451,0481,0151,0361,027,0001,036
2008-02-141,0571,0581,0301,0521,667,0001,052
2008-02-131,0301,0371,0021,0171,097,0001,017
2008-02-129881,0139881,0021,220,0001,002
2008-02-089951,0239959982,033,000998
2008-02-071,0021,0191,0011,0091,104,0001,009
2008-02-061,0501,0691,0181,0181,409,0001,018
2008-02-051,0501,0751,0501,0751,360,0001,075
2008-02-041,0561,0591,0351,037969,0001,037
2008-02-011,0461,0551,0331,0431,046,0001,043
2008-01-311,0281,0621,0181,0601,499,0001,060
2008-01-301,0121,0611,0071,0322,339,0001,032
2008-01-291,0521,0651,0221,0321,731,0001,032
2008-01-281,0431,0701,0321,0322,307,0001,032
2008-01-251,0791,0841,0611,0751,847,0001,075
2008-01-241,0761,0881,0401,0582,368,0001,058
2008-01-231,0791,1111,0261,0572,370,0001,057
2008-01-221,0881,1241,0611,0681,350,0001,068
2008-01-211,1491,1851,1281,1281,640,0001,128
2008-01-181,1881,1931,1671,1861,642,0001,186
2008-01-171,1831,2081,1461,2082,473,0001,208
2008-01-161,1411,1951,1401,1811,969,0001,181
2008-01-151,1441,1741,1401,1612,431,0001,161
2008-01-111,1421,1681,1291,1311,945,0001,131
2008-01-101,1441,1681,1421,1471,265,0001,147
2008-01-091,1291,1661,1291,1591,225,0001,159
2008-01-081,1441,1751,1331,1691,505,0001,169
2008-01-071,1521,1681,1361,1441,254,0001,144
2008-01-041,1951,1951,1581,1801,608,0001,180

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