4151 協和キリン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30842844835836524,000836
2010-12-29838847837847496,000847
2010-12-28847851840841657,000841
2010-12-27850861850857681,000857
2010-12-24862864853856841,000856
2010-12-228608618528561,210,000856
2010-12-21861868858867657,000867
2010-12-20868869856862816,000862
2010-12-178618678598671,185,000867
2010-12-16865867860862979,000862
2010-12-158588638528571,254,000857
2010-12-14855860853859942,000859
2010-12-13853863851861851,000861
2010-12-108668668428474,320,000847
2010-12-09848856845852967,000852
2010-12-088478578448491,372,000849
2010-12-078668668378411,920,000841
2010-12-06861868861868778,000868
2010-12-03867871856861772,000861
2010-12-02862866852856857,000856
2010-12-01842854841847746,000847
2010-11-308658728428421,385,000842
2010-11-29852864851861754,000861
2010-11-26851855850851451,000851
2010-11-25860860849850565,000850
2010-11-24854857845848522,000848
2010-11-22860861855859454,000859
2010-11-19850855841848652,000848
2010-11-18831846828846899,000846
2010-11-17823829822828383,000828
2010-11-16833839823826933,000826
2010-11-15830831819828636,000828
2010-11-12818831816820838,000820
2010-11-11823825814818944,000818
2010-11-108258288208251,075,000825
2010-11-098288308138151,082,000815
2010-11-088258338178301,382,000830
2010-11-058148268118161,546,000816
2010-11-04785792782786738,000786
2010-11-02776782773778745,000778
2010-11-017857997747761,137,000776
2010-10-297967967837881,371,000788
2010-10-288038127947971,362,000797
2010-10-27818819802811881,000811
2010-10-268088278068221,006,000822
2010-10-25828831815815831,000815
2010-10-228408408238261,023,000826
2010-10-21839844827839619,000839
2010-10-20845846835839871,000839
2010-10-19850862847860576,000860
2010-10-18846854841848481,000848
2010-10-15851851840848719,000848
2010-10-148528628438501,164,000850
2010-10-13856857845849996,000849
2010-10-128648678478511,119,000851
2010-10-088738778558551,654,000855
2010-10-078658748658711,387,000871
2010-10-068518628458601,085,000860
2010-10-05828849825844991,000844
2010-10-04841843831833659,000833
2010-10-01833842832838913,000838
2010-09-30841844826827637,000827
2010-09-29840851840846961,000846
2010-09-28836843836841599,000841
2010-09-27848848834844946,000844
2010-09-248368498318401,078,000840
2010-09-22837850834843762,000843
2010-09-21839839832836619,000836
2010-09-178418438338361,060,000836
2010-09-168478498298321,330,000832
2010-09-158258488218431,919,000843
2010-09-148298328198251,315,000825
2010-09-138308378278281,344,000828
2010-09-108328438278272,608,000827
2010-09-09836840827834606,000834
2010-09-08826831821828689,000828
2010-09-07838844838839632,000839
2010-09-06844852836851967,000851
2010-09-03838845835838942,000838
2010-09-028158398118382,203,000838
2010-09-018208228008043,540,000804
2010-08-318688688188222,838,000822
2010-08-308758928748781,414,000878
2010-08-278348588318562,263,000856
2010-08-26819819809819766,000819
2010-08-25830831810816994,000816
2010-08-24821831821829612,000829
2010-08-23835835824831690,000831
2010-08-20844849835839688,000839
2010-08-19856860851855521,000855
2010-08-18863866851859576,000859
2010-08-17846857842855528,000855
2010-08-16841856841856494,000856
2010-08-138458628438521,119,000852
2010-08-12843854840849853,000849
2010-08-11869869846853810,000853
2010-08-10885888873877575,000877
2010-08-09886887876884779,000884
2010-08-06891900887898594,000898
2010-08-058959078889031,175,000903
2010-08-04891891878884551,000884
2010-08-03896899882892753,000892
2010-08-02889897883884711,000884
2010-07-308908908708851,176,000885
2010-07-298818958818921,039,000892
2010-07-288919098908981,859,000898
2010-07-27869873864870420,000870
2010-07-26883883865868789,000868
2010-07-23877880870878810,000878
2010-07-22862863852854792,000854
2010-07-21865869860863723,000863
2010-07-20842866842859689,000859
2010-07-16879884854857942,000857
2010-07-15878886877880783,000880
2010-07-14882886877884562,000884
2010-07-13870875866867650,000867
2010-07-12865870860861705,000861
2010-07-098838838718731,245,000873
2010-07-088758758668731,163,000873
2010-07-07858859850858918,000858
2010-07-06845857843855794,000855
2010-07-05851854845851649,000851
2010-07-02851851840842974,000842
2010-07-018458508398431,349,000843
2010-06-308358528338462,033,000846
2010-06-298638638458491,000,000849
2010-06-28855862855857896,000857
2010-06-258548568478541,175,000854
2010-06-248558638558581,187,000858
2010-06-238668688578591,377,000859
2010-06-228658698608661,530,000866
2010-06-218568608518571,129,000857
2010-06-188518528458471,245,000847
2010-06-178508518458461,385,000846
2010-06-168588588518521,348,000852
2010-06-15850854844853999,000853
2010-06-148558588468491,318,000849
2010-06-118618618508524,514,000852
2010-06-108448618408491,151,000849
2010-06-098568628528561,160,000856
2010-06-08859871855867818,000867
2010-06-078728758678711,093,000871
2010-06-04890896887890681,000890
2010-06-038898918788871,281,000887
2010-06-02878888878879895,000879
2010-06-01890890875888826,000888
2010-05-318778938768891,036,000889
2010-05-288818848728771,674,000877
2010-05-278788798678721,192,000872
2010-05-268899018798841,243,000884
2010-05-258978988798841,462,000884
2010-05-249039188989021,041,000902
2010-05-219089108889011,756,000901
2010-05-209249419199361,133,000936
2010-05-19919924914923932,000923
2010-05-18937942929932810,000932
2010-05-17930932921927832,000927
2010-05-149319539259451,428,000945
2010-05-13952954938944869,000944
2010-05-12953955942948827,000948
2010-05-11956963951952831,000952
2010-05-10942956932954940,000954
2010-05-079319389189331,281,000933
2010-05-069569639549631,597,000963
2010-04-309941,000987994981,000994
2010-04-281,0001,0099869901,364,000990
2010-04-271,0231,0241,0171,022501,0001,022
2010-04-261,0281,0401,0241,032757,0001,032
2010-04-231,0171,0221,0061,0111,025,0001,011
2010-04-221,0131,0169991,005778,0001,005
2010-04-211,0221,0311,0191,028840,0001,028
2010-04-201,0071,0149981,008854,0001,008
2010-04-199951,007994999693,000999
2010-04-161,0271,0281,0081,012596,0001,012
2010-04-151,0351,0371,0271,029745,0001,029
2010-04-141,0251,0351,0151,0231,382,0001,023
2010-04-131,0211,0251,0101,014933,0001,014
2010-04-121,0301,0321,0201,0211,167,0001,021
2010-04-099941,0109941,0092,251,0001,009
2010-04-089991,004994997661,000997
2010-04-071,0001,0099961,004675,0001,004
2010-04-069921,0049909951,128,000995
2010-04-051,0051,007997999815,000999
2010-04-029991,001985990807,000990
2010-04-019809909729872,080,000987
2010-03-31968969962965811,000965
2010-03-30957968955962719,000962
2010-03-29957969956964431,000964
2010-03-269539719539691,001,000969
2010-03-25970973956957976,000957
2010-03-249699799659701,012,000970
2010-03-23965967960962948,000962
2010-03-19965966957965859,000965
2010-03-18965971963968773,000968
2010-03-17974978968975627,000975
2010-03-16968976965968748,000968
2010-03-15988990975976636,000976
2010-03-129879899789863,944,000986
2010-03-11974974965972513,000972
2010-03-10968970963969355,000969
2010-03-09970978966971337,000971
2010-03-08985985969975789,000975
2010-03-059609789609681,289,000968
2010-03-049579589479491,038,000949
2010-03-03950963949957995,000957
2010-03-029429659399611,694,000961
2010-03-019289479259371,073,000937
2010-02-26916924912921743,000921
2010-02-25923925911915854,000915
2010-02-249179249099191,014,000919
2010-02-23929935923927723,000927
2010-02-22933954930944846,000944
2010-02-19930934918920954,000920
2010-02-18935939930938653,000938
2010-02-17929942926940769,000940
2010-02-16935938926928857,000928
2010-02-15929932917922823,000922
2010-02-129209379139341,727,000934
2010-02-109119139049051,071,000905
2010-02-099089209089141,030,000914
2010-02-089229279179221,146,000922
2010-02-059319319119191,455,000919
2010-02-04962962943950983,000950
2010-02-03951959944957900,000957
2010-02-029489579459511,218,000951
2010-02-019439619309581,322,000958
2010-01-29951963942942884,000942
2010-01-289679779509721,156,000972
2010-01-279609709509591,860,000959
2010-01-269279519269461,879,000946
2010-01-259319359169212,071,000921
2010-01-229659709519621,482,000962
2010-01-219769879709861,556,000986
2010-01-20972977966976770,000976
2010-01-19969976969972426,000972
2010-01-189869889659751,066,000975
2010-01-159979999839891,007,000989
2010-01-141,0101,0129869901,005,000990
2010-01-13985992980985822,000985
2010-01-12986993980984718,000984
2010-01-089999999849912,157,000991
2010-01-071,0051,005983984775,000984
2010-01-061,0021,0069881,001997,0001,001
2010-01-051,0001,006988989886,000989
2010-01-049951,006995999452,000999

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