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
2010-12-30	842	844	835	836	524,000	836
2010-12-29	838	847	837	847	496,000	847
2010-12-28	847	851	840	841	657,000	841
2010-12-27	850	861	850	857	681,000	857
2010-12-24	862	864	853	856	841,000	856
2010-12-22	860	861	852	856	1,210,000	856
2010-12-21	861	868	858	867	657,000	867
2010-12-20	868	869	856	862	816,000	862
2010-12-17	861	867	859	867	1,185,000	867
2010-12-16	865	867	860	862	979,000	862
2010-12-15	858	863	852	857	1,254,000	857
2010-12-14	855	860	853	859	942,000	859
2010-12-13	853	863	851	861	851,000	861
2010-12-10	866	866	842	847	4,320,000	847
2010-12-09	848	856	845	852	967,000	852
2010-12-08	847	857	844	849	1,372,000	849
2010-12-07	866	866	837	841	1,920,000	841
2010-12-06	861	868	861	868	778,000	868
2010-12-03	867	871	856	861	772,000	861
2010-12-02	862	866	852	856	857,000	856
2010-12-01	842	854	841	847	746,000	847
2010-11-30	865	872	842	842	1,385,000	842
2010-11-29	852	864	851	861	754,000	861
2010-11-26	851	855	850	851	451,000	851
2010-11-25	860	860	849	850	565,000	850
2010-11-24	854	857	845	848	522,000	848
2010-11-22	860	861	855	859	454,000	859
2010-11-19	850	855	841	848	652,000	848
2010-11-18	831	846	828	846	899,000	846
2010-11-17	823	829	822	828	383,000	828
2010-11-16	833	839	823	826	933,000	826
2010-11-15	830	831	819	828	636,000	828
2010-11-12	818	831	816	820	838,000	820
2010-11-11	823	825	814	818	944,000	818
2010-11-10	825	828	820	825	1,075,000	825
2010-11-09	828	830	813	815	1,082,000	815
2010-11-08	825	833	817	830	1,382,000	830
2010-11-05	814	826	811	816	1,546,000	816
2010-11-04	785	792	782	786	738,000	786
2010-11-02	776	782	773	778	745,000	778
2010-11-01	785	799	774	776	1,137,000	776
2010-10-29	796	796	783	788	1,371,000	788
2010-10-28	803	812	794	797	1,362,000	797
2010-10-27	818	819	802	811	881,000	811
2010-10-26	808	827	806	822	1,006,000	822
2010-10-25	828	831	815	815	831,000	815
2010-10-22	840	840	823	826	1,023,000	826
2010-10-21	839	844	827	839	619,000	839
2010-10-20	845	846	835	839	871,000	839
2010-10-19	850	862	847	860	576,000	860
2010-10-18	846	854	841	848	481,000	848
2010-10-15	851	851	840	848	719,000	848
2010-10-14	852	862	843	850	1,164,000	850
2010-10-13	856	857	845	849	996,000	849
2010-10-12	864	867	847	851	1,119,000	851
2010-10-08	873	877	855	855	1,654,000	855
2010-10-07	865	874	865	871	1,387,000	871
2010-10-06	851	862	845	860	1,085,000	860
2010-10-05	828	849	825	844	991,000	844
2010-10-04	841	843	831	833	659,000	833
2010-10-01	833	842	832	838	913,000	838
2010-09-30	841	844	826	827	637,000	827
2010-09-29	840	851	840	846	961,000	846
2010-09-28	836	843	836	841	599,000	841
2010-09-27	848	848	834	844	946,000	844
2010-09-24	836	849	831	840	1,078,000	840
2010-09-22	837	850	834	843	762,000	843
2010-09-21	839	839	832	836	619,000	836
2010-09-17	841	843	833	836	1,060,000	836
2010-09-16	847	849	829	832	1,330,000	832
2010-09-15	825	848	821	843	1,919,000	843
2010-09-14	829	832	819	825	1,315,000	825
2010-09-13	830	837	827	828	1,344,000	828
2010-09-10	832	843	827	827	2,608,000	827
2010-09-09	836	840	827	834	606,000	834
2010-09-08	826	831	821	828	689,000	828
2010-09-07	838	844	838	839	632,000	839
2010-09-06	844	852	836	851	967,000	851
2010-09-03	838	845	835	838	942,000	838
2010-09-02	815	839	811	838	2,203,000	838
2010-09-01	820	822	800	804	3,540,000	804
2010-08-31	868	868	818	822	2,838,000	822
2010-08-30	875	892	874	878	1,414,000	878
2010-08-27	834	858	831	856	2,263,000	856
2010-08-26	819	819	809	819	766,000	819
2010-08-25	830	831	810	816	994,000	816
2010-08-24	821	831	821	829	612,000	829
2010-08-23	835	835	824	831	690,000	831
2010-08-20	844	849	835	839	688,000	839
2010-08-19	856	860	851	855	521,000	855
2010-08-18	863	866	851	859	576,000	859
2010-08-17	846	857	842	855	528,000	855
2010-08-16	841	856	841	856	494,000	856
2010-08-13	845	862	843	852	1,119,000	852
2010-08-12	843	854	840	849	853,000	849
2010-08-11	869	869	846	853	810,000	853
2010-08-10	885	888	873	877	575,000	877
2010-08-09	886	887	876	884	779,000	884
2010-08-06	891	900	887	898	594,000	898
2010-08-05	895	907	888	903	1,175,000	903
2010-08-04	891	891	878	884	551,000	884
2010-08-03	896	899	882	892	753,000	892
2010-08-02	889	897	883	884	711,000	884
2010-07-30	890	890	870	885	1,176,000	885
2010-07-29	881	895	881	892	1,039,000	892
2010-07-28	891	909	890	898	1,859,000	898
2010-07-27	869	873	864	870	420,000	870
2010-07-26	883	883	865	868	789,000	868
2010-07-23	877	880	870	878	810,000	878
2010-07-22	862	863	852	854	792,000	854
2010-07-21	865	869	860	863	723,000	863
2010-07-20	842	866	842	859	689,000	859
2010-07-16	879	884	854	857	942,000	857
2010-07-15	878	886	877	880	783,000	880
2010-07-14	882	886	877	884	562,000	884
2010-07-13	870	875	866	867	650,000	867
2010-07-12	865	870	860	861	705,000	861
2010-07-09	883	883	871	873	1,245,000	873
2010-07-08	875	875	866	873	1,163,000	873
2010-07-07	858	859	850	858	918,000	858
2010-07-06	845	857	843	855	794,000	855
2010-07-05	851	854	845	851	649,000	851
2010-07-02	851	851	840	842	974,000	842
2010-07-01	845	850	839	843	1,349,000	843
2010-06-30	835	852	833	846	2,033,000	846
2010-06-29	863	863	845	849	1,000,000	849
2010-06-28	855	862	855	857	896,000	857
2010-06-25	854	856	847	854	1,175,000	854
2010-06-24	855	863	855	858	1,187,000	858
2010-06-23	866	868	857	859	1,377,000	859
2010-06-22	865	869	860	866	1,530,000	866
2010-06-21	856	860	851	857	1,129,000	857
2010-06-18	851	852	845	847	1,245,000	847
2010-06-17	850	851	845	846	1,385,000	846
2010-06-16	858	858	851	852	1,348,000	852
2010-06-15	850	854	844	853	999,000	853
2010-06-14	855	858	846	849	1,318,000	849
2010-06-11	861	861	850	852	4,514,000	852
2010-06-10	844	861	840	849	1,151,000	849
2010-06-09	856	862	852	856	1,160,000	856
2010-06-08	859	871	855	867	818,000	867
2010-06-07	872	875	867	871	1,093,000	871
2010-06-04	890	896	887	890	681,000	890
2010-06-03	889	891	878	887	1,281,000	887
2010-06-02	878	888	878	879	895,000	879
2010-06-01	890	890	875	888	826,000	888
2010-05-31	877	893	876	889	1,036,000	889
2010-05-28	881	884	872	877	1,674,000	877
2010-05-27	878	879	867	872	1,192,000	872
2010-05-26	889	901	879	884	1,243,000	884
2010-05-25	897	898	879	884	1,462,000	884
2010-05-24	903	918	898	902	1,041,000	902
2010-05-21	908	910	888	901	1,756,000	901
2010-05-20	924	941	919	936	1,133,000	936
2010-05-19	919	924	914	923	932,000	923
2010-05-18	937	942	929	932	810,000	932
2010-05-17	930	932	921	927	832,000	927
2010-05-14	931	953	925	945	1,428,000	945
2010-05-13	952	954	938	944	869,000	944
2010-05-12	953	955	942	948	827,000	948
2010-05-11	956	963	951	952	831,000	952
2010-05-10	942	956	932	954	940,000	954
2010-05-07	931	938	918	933	1,281,000	933
2010-05-06	956	963	954	963	1,597,000	963
2010-04-30	994	1,000	987	994	981,000	994
2010-04-28	1,000	1,009	986	990	1,364,000	990
2010-04-27	1,023	1,024	1,017	1,022	501,000	1,022
2010-04-26	1,028	1,040	1,024	1,032	757,000	1,032
2010-04-23	1,017	1,022	1,006	1,011	1,025,000	1,011
2010-04-22	1,013	1,016	999	1,005	778,000	1,005
2010-04-21	1,022	1,031	1,019	1,028	840,000	1,028
2010-04-20	1,007	1,014	998	1,008	854,000	1,008
2010-04-19	995	1,007	994	999	693,000	999
2010-04-16	1,027	1,028	1,008	1,012	596,000	1,012
2010-04-15	1,035	1,037	1,027	1,029	745,000	1,029
2010-04-14	1,025	1,035	1,015	1,023	1,382,000	1,023
2010-04-13	1,021	1,025	1,010	1,014	933,000	1,014
2010-04-12	1,030	1,032	1,020	1,021	1,167,000	1,021
2010-04-09	994	1,010	994	1,009	2,251,000	1,009
2010-04-08	999	1,004	994	997	661,000	997
2010-04-07	1,000	1,009	996	1,004	675,000	1,004
2010-04-06	992	1,004	990	995	1,128,000	995
2010-04-05	1,005	1,007	997	999	815,000	999
2010-04-02	999	1,001	985	990	807,000	990
2010-04-01	980	990	972	987	2,080,000	987
2010-03-31	968	969	962	965	811,000	965
2010-03-30	957	968	955	962	719,000	962
2010-03-29	957	969	956	964	431,000	964
2010-03-26	953	971	953	969	1,001,000	969
2010-03-25	970	973	956	957	976,000	957
2010-03-24	969	979	965	970	1,012,000	970
2010-03-23	965	967	960	962	948,000	962
2010-03-19	965	966	957	965	859,000	965
2010-03-18	965	971	963	968	773,000	968
2010-03-17	974	978	968	975	627,000	975
2010-03-16	968	976	965	968	748,000	968
2010-03-15	988	990	975	976	636,000	976
2010-03-12	987	989	978	986	3,944,000	986
2010-03-11	974	974	965	972	513,000	972
2010-03-10	968	970	963	969	355,000	969
2010-03-09	970	978	966	971	337,000	971
2010-03-08	985	985	969	975	789,000	975
2010-03-05	960	978	960	968	1,289,000	968
2010-03-04	957	958	947	949	1,038,000	949
2010-03-03	950	963	949	957	995,000	957
2010-03-02	942	965	939	961	1,694,000	961
2010-03-01	928	947	925	937	1,073,000	937
2010-02-26	916	924	912	921	743,000	921
2010-02-25	923	925	911	915	854,000	915
2010-02-24	917	924	909	919	1,014,000	919
2010-02-23	929	935	923	927	723,000	927
2010-02-22	933	954	930	944	846,000	944
2010-02-19	930	934	918	920	954,000	920
2010-02-18	935	939	930	938	653,000	938
2010-02-17	929	942	926	940	769,000	940
2010-02-16	935	938	926	928	857,000	928
2010-02-15	929	932	917	922	823,000	922
2010-02-12	920	937	913	934	1,727,000	934
2010-02-10	911	913	904	905	1,071,000	905
2010-02-09	908	920	908	914	1,030,000	914
2010-02-08	922	927	917	922	1,146,000	922
2010-02-05	931	931	911	919	1,455,000	919
2010-02-04	962	962	943	950	983,000	950
2010-02-03	951	959	944	957	900,000	957
2010-02-02	948	957	945	951	1,218,000	951
2010-02-01	943	961	930	958	1,322,000	958
2010-01-29	951	963	942	942	884,000	942
2010-01-28	967	977	950	972	1,156,000	972
2010-01-27	960	970	950	959	1,860,000	959
2010-01-26	927	951	926	946	1,879,000	946
2010-01-25	931	935	916	921	2,071,000	921
2010-01-22	965	970	951	962	1,482,000	962
2010-01-21	976	987	970	986	1,556,000	986
2010-01-20	972	977	966	976	770,000	976
2010-01-19	969	976	969	972	426,000	972
2010-01-18	986	988	965	975	1,066,000	975
2010-01-15	997	999	983	989	1,007,000	989
2010-01-14	1,010	1,012	986	990	1,005,000	990
2010-01-13	985	992	980	985	822,000	985
2010-01-12	986	993	980	984	718,000	984
2010-01-08	999	999	984	991	2,157,000	991
2010-01-07	1,005	1,005	983	984	775,000	984
2010-01-06	1,002	1,006	988	1,001	997,000	1,001
2010-01-05	1,000	1,006	988	989	886,000	989
2010-01-04	995	1,006	995	999	452,000	999

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30