4151 協和キリン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 944 | 947 | 937 | 942 | 548,000 | 942 |
| 2011-12-29 | 927 | 938 | 921 | 935 | 996,000 | 935 |
| 2011-12-28 | 933 | 938 | 929 | 932 | 1,024,000 | 932 |
| 2011-12-27 | 942 | 950 | 942 | 943 | 663,000 | 943 |
| 2011-12-26 | 952 | 953 | 946 | 951 | 626,000 | 951 |
| 2011-12-22 | 939 | 949 | 939 | 942 | 1,015,000 | 942 |
| 2011-12-21 | 928 | 942 | 928 | 942 | 1,284,000 | 942 |
| 2011-12-20 | 919 | 922 | 914 | 920 | 750,000 | 920 |
| 2011-12-19 | 916 | 920 | 912 | 918 | 1,015,000 | 918 |
| 2011-12-16 | 923 | 931 | 921 | 921 | 1,323,000 | 921 |
| 2011-12-15 | 927 | 932 | 918 | 922 | 1,350,000 | 922 |
| 2011-12-14 | 918 | 924 | 915 | 920 | 964,000 | 920 |
| 2011-12-13 | 934 | 934 | 922 | 923 | 1,409,000 | 923 |
| 2011-12-12 | 925 | 938 | 923 | 934 | 1,196,000 | 934 |
| 2011-12-09 | 903 | 921 | 903 | 916 | 4,064,000 | 916 |
| 2011-12-08 | 910 | 920 | 905 | 917 | 1,158,000 | 917 |
| 2011-12-07 | 917 | 920 | 905 | 919 | 1,670,000 | 919 |
| 2011-12-06 | 923 | 926 | 915 | 916 | 1,042,000 | 916 |
| 2011-12-05 | 911 | 924 | 911 | 924 | 1,129,000 | 924 |
| 2011-12-02 | 907 | 914 | 898 | 908 | 1,402,000 | 908 |
| 2011-12-01 | 915 | 922 | 906 | 909 | 1,096,000 | 909 |
| 2011-11-30 | 894 | 908 | 892 | 901 | 1,305,000 | 901 |
| 2011-11-29 | 892 | 906 | 885 | 903 | 810,000 | 903 |
| 2011-11-28 | 892 | 897 | 879 | 890 | 660,000 | 890 |
| 2011-11-25 | 884 | 897 | 879 | 885 | 1,203,000 | 885 |
| 2011-11-24 | 896 | 898 | 881 | 884 | 1,153,000 | 884 |
| 2011-11-22 | 916 | 919 | 897 | 906 | 1,302,000 | 906 |
| 2011-11-21 | 903 | 919 | 903 | 918 | 1,402,000 | 918 |
| 2011-11-18 | 901 | 914 | 898 | 901 | 1,708,000 | 901 |
| 2011-11-17 | 930 | 933 | 910 | 916 | 1,617,000 | 916 |
| 2011-11-16 | 927 | 939 | 916 | 929 | 1,443,000 | 929 |
| 2011-11-15 | 924 | 944 | 922 | 924 | 1,320,000 | 924 |
| 2011-11-14 | 918 | 929 | 916 | 924 | 912,000 | 924 |
| 2011-11-11 | 908 | 919 | 903 | 917 | 1,557,000 | 917 |
| 2011-11-10 | 906 | 921 | 905 | 907 | 1,593,000 | 907 |
| 2011-11-09 | 910 | 923 | 906 | 921 | 1,496,000 | 921 |
| 2011-11-08 | 900 | 910 | 899 | 905 | 1,216,000 | 905 |
| 2011-11-07 | 904 | 911 | 894 | 908 | 1,281,000 | 908 |
| 2011-11-04 | 887 | 908 | 887 | 905 | 1,777,000 | 905 |
| 2011-11-02 | 883 | 885 | 866 | 872 | 1,316,000 | 872 |
| 2011-11-01 | 892 | 900 | 890 | 890 | 1,109,000 | 890 |
| 2011-10-31 | 893 | 913 | 892 | 893 | 1,216,000 | 893 |
| 2011-10-28 | 879 | 889 | 868 | 886 | 1,222,000 | 886 |
| 2011-10-27 | 855 | 871 | 850 | 869 | 1,267,000 | 869 |
| 2011-10-26 | 862 | 869 | 855 | 861 | 1,103,000 | 861 |
| 2011-10-25 | 883 | 885 | 863 | 870 | 2,083,000 | 870 |
| 2011-10-24 | 904 | 908 | 879 | 885 | 1,638,000 | 885 |
| 2011-10-21 | 900 | 904 | 899 | 900 | 644,000 | 900 |
| 2011-10-20 | 903 | 907 | 894 | 898 | 1,146,000 | 898 |
| 2011-10-19 | 895 | 909 | 895 | 908 | 1,724,000 | 908 |
| 2011-10-18 | 875 | 897 | 873 | 894 | 1,259,000 | 894 |
| 2011-10-17 | 880 | 887 | 873 | 875 | 1,001,000 | 875 |
| 2011-10-14 | 875 | 876 | 857 | 862 | 2,015,000 | 862 |
| 2011-10-13 | 883 | 884 | 870 | 874 | 893,000 | 874 |
| 2011-10-12 | 876 | 884 | 869 | 878 | 905,000 | 878 |
| 2011-10-11 | 904 | 905 | 873 | 876 | 1,668,000 | 876 |
| 2011-10-07 | 903 | 909 | 891 | 893 | 1,185,000 | 893 |
| 2011-10-06 | 896 | 910 | 894 | 902 | 1,820,000 | 902 |
| 2011-10-05 | 879 | 892 | 871 | 890 | 1,959,000 | 890 |
| 2011-10-04 | 870 | 877 | 868 | 871 | 1,321,000 | 871 |
| 2011-10-03 | 853 | 876 | 853 | 873 | 1,762,000 | 873 |
| 2011-09-30 | 855 | 870 | 853 | 868 | 1,157,000 | 868 |
| 2011-09-29 | 846 | 854 | 841 | 854 | 1,355,000 | 854 |
| 2011-09-28 | 849 | 855 | 846 | 851 | 1,041,000 | 851 |
| 2011-09-27 | 831 | 845 | 830 | 845 | 1,186,000 | 845 |
| 2011-09-26 | 822 | 837 | 820 | 830 | 1,873,000 | 830 |
| 2011-09-22 | 826 | 829 | 811 | 818 | 1,404,000 | 818 |
| 2011-09-21 | 817 | 827 | 816 | 826 | 924,000 | 826 |
| 2011-09-20 | 808 | 819 | 808 | 817 | 1,255,000 | 817 |
| 2011-09-16 | 812 | 819 | 812 | 817 | 968,000 | 817 |
| 2011-09-15 | 801 | 808 | 800 | 805 | 817,000 | 805 |
| 2011-09-14 | 799 | 803 | 792 | 795 | 811,000 | 795 |
| 2011-09-13 | 801 | 809 | 797 | 799 | 1,213,000 | 799 |
| 2011-09-12 | 785 | 799 | 785 | 797 | 1,215,000 | 797 |
| 2011-09-09 | 793 | 804 | 792 | 800 | 3,401,000 | 800 |
| 2011-09-08 | 793 | 803 | 793 | 800 | 755,000 | 800 |
| 2011-09-07 | 788 | 792 | 781 | 790 | 1,367,000 | 790 |
| 2011-09-06 | 787 | 793 | 779 | 779 | 1,686,000 | 779 |
| 2011-09-05 | 784 | 790 | 781 | 787 | 1,412,000 | 787 |
| 2011-09-02 | 790 | 795 | 784 | 785 | 1,794,000 | 785 |
| 2011-09-01 | 800 | 802 | 784 | 791 | 1,648,000 | 791 |
| 2011-08-31 | 791 | 798 | 786 | 796 | 1,303,000 | 796 |
| 2011-08-30 | 797 | 798 | 791 | 791 | 1,486,000 | 791 |
| 2011-08-29 | 785 | 800 | 783 | 793 | 2,191,000 | 793 |
| 2011-08-26 | 795 | 805 | 783 | 785 | 2,783,000 | 785 |
| 2011-08-25 | 770 | 773 | 759 | 760 | 875,000 | 760 |
| 2011-08-24 | 763 | 763 | 753 | 755 | 1,185,000 | 755 |
| 2011-08-23 | 767 | 772 | 760 | 764 | 1,489,000 | 764 |
| 2011-08-22 | 759 | 765 | 753 | 761 | 1,344,000 | 761 |
| 2011-08-19 | 755 | 768 | 753 | 763 | 1,051,000 | 763 |
| 2011-08-18 | 764 | 774 | 760 | 770 | 1,385,000 | 770 |
| 2011-08-17 | 774 | 777 | 767 | 770 | 1,175,000 | 770 |
| 2011-08-16 | 785 | 791 | 776 | 782 | 1,319,000 | 782 |
| 2011-08-15 | 785 | 787 | 771 | 778 | 795,000 | 778 |
| 2011-08-12 | 772 | 777 | 761 | 772 | 1,514,000 | 772 |
| 2011-08-11 | 756 | 766 | 752 | 766 | 1,522,000 | 766 |
| 2011-08-10 | 772 | 779 | 769 | 774 | 1,719,000 | 774 |
| 2011-08-09 | 748 | 757 | 737 | 757 | 2,255,000 | 757 |
| 2011-08-08 | 776 | 779 | 768 | 770 | 1,107,000 | 770 |
| 2011-08-05 | 792 | 793 | 783 | 786 | 1,235,000 | 786 |
| 2011-08-04 | 812 | 826 | 808 | 812 | 1,293,000 | 812 |
| 2011-08-03 | 812 | 820 | 803 | 803 | 1,590,000 | 803 |
| 2011-08-02 | 829 | 831 | 820 | 823 | 1,875,000 | 823 |
| 2011-08-01 | 824 | 846 | 824 | 844 | 1,177,000 | 844 |
| 2011-07-29 | 833 | 838 | 823 | 823 | 1,878,000 | 823 |
| 2011-07-28 | 839 | 844 | 828 | 833 | 3,811,000 | 833 |
| 2011-07-27 | 843 | 847 | 835 | 840 | 1,470,000 | 840 |
| 2011-07-26 | 835 | 847 | 834 | 843 | 943,000 | 843 |
| 2011-07-25 | 841 | 841 | 832 | 834 | 886,000 | 834 |
| 2011-07-22 | 843 | 846 | 835 | 839 | 1,799,000 | 839 |
| 2011-07-21 | 850 | 850 | 824 | 842 | 2,853,000 | 842 |
| 2011-07-20 | 850 | 851 | 844 | 850 | 1,408,000 | 850 |
| 2011-07-19 | 837 | 844 | 833 | 835 | 1,451,000 | 835 |
| 2011-07-15 | 832 | 838 | 829 | 835 | 1,273,000 | 835 |
| 2011-07-14 | 830 | 833 | 824 | 831 | 1,410,000 | 831 |
| 2011-07-13 | 805 | 830 | 805 | 829 | 2,102,000 | 829 |
| 2011-07-12 | 808 | 820 | 806 | 811 | 1,912,000 | 811 |
| 2011-07-11 | 813 | 837 | 813 | 820 | 2,379,000 | 820 |
| 2011-07-08 | 817 | 824 | 809 | 822 | 2,992,000 | 822 |
| 2011-07-07 | 795 | 807 | 793 | 803 | 1,839,000 | 803 |
| 2011-07-06 | 791 | 795 | 785 | 795 | 1,039,000 | 795 |
| 2011-07-05 | 784 | 789 | 783 | 786 | 1,008,000 | 786 |
| 2011-07-04 | 778 | 782 | 775 | 777 | 1,363,000 | 777 |
| 2011-07-01 | 775 | 775 | 765 | 768 | 1,294,000 | 768 |
| 2011-06-30 | 776 | 778 | 757 | 765 | 3,027,000 | 765 |
| 2011-06-29 | 773 | 775 | 768 | 774 | 1,111,000 | 774 |
| 2011-06-28 | 769 | 771 | 764 | 766 | 1,138,000 | 766 |
| 2011-06-27 | 775 | 779 | 770 | 771 | 1,325,000 | 771 |
| 2011-06-24 | 777 | 783 | 776 | 779 | 1,123,000 | 779 |
| 2011-06-23 | 778 | 785 | 777 | 777 | 1,038,000 | 777 |
| 2011-06-22 | 777 | 780 | 772 | 779 | 1,742,000 | 779 |
| 2011-06-21 | 779 | 780 | 771 | 776 | 736,000 | 776 |
| 2011-06-20 | 777 | 778 | 772 | 776 | 664,000 | 776 |
| 2011-06-17 | 780 | 780 | 766 | 771 | 1,011,000 | 771 |
| 2011-06-16 | 782 | 785 | 775 | 776 | 911,000 | 776 |
| 2011-06-15 | 793 | 798 | 790 | 794 | 1,100,000 | 794 |
| 2011-06-14 | 783 | 791 | 781 | 786 | 589,000 | 786 |
| 2011-06-13 | 778 | 783 | 776 | 780 | 1,200,000 | 780 |
| 2011-06-10 | 795 | 800 | 786 | 788 | 2,609,000 | 788 |
| 2011-06-09 | 786 | 789 | 783 | 789 | 875,000 | 789 |
| 2011-06-08 | 789 | 791 | 781 | 784 | 955,000 | 784 |
| 2011-06-07 | 775 | 787 | 775 | 785 | 1,153,000 | 785 |
| 2011-06-06 | 776 | 783 | 771 | 772 | 859,000 | 772 |
| 2011-06-03 | 784 | 790 | 780 | 780 | 1,129,000 | 780 |
| 2011-06-02 | 779 | 786 | 777 | 784 | 1,471,000 | 784 |
| 2011-06-01 | 796 | 797 | 784 | 787 | 1,465,000 | 787 |
| 2011-05-31 | 785 | 800 | 785 | 797 | 998,000 | 797 |
| 2011-05-30 | 788 | 790 | 778 | 785 | 500,000 | 785 |
| 2011-05-27 | 790 | 797 | 786 | 789 | 568,000 | 789 |
| 2011-05-26 | 790 | 803 | 790 | 795 | 983,000 | 795 |
| 2011-05-25 | 788 | 788 | 780 | 782 | 477,000 | 782 |
| 2011-05-24 | 778 | 787 | 776 | 784 | 1,071,000 | 784 |
| 2011-05-23 | 780 | 781 | 773 | 778 | 869,000 | 778 |
| 2011-05-20 | 790 | 792 | 783 | 785 | 770,000 | 785 |
| 2011-05-19 | 791 | 795 | 787 | 790 | 649,000 | 790 |
| 2011-05-18 | 785 | 798 | 783 | 789 | 814,000 | 789 |
| 2011-05-17 | 780 | 782 | 775 | 779 | 1,221,000 | 779 |
| 2011-05-16 | 782 | 790 | 781 | 785 | 948,000 | 785 |
| 2011-05-13 | 813 | 813 | 784 | 796 | 1,883,000 | 796 |
| 2011-05-12 | 804 | 817 | 802 | 807 | 1,085,000 | 807 |
| 2011-05-11 | 828 | 828 | 815 | 818 | 1,441,000 | 818 |
| 2011-05-10 | 825 | 827 | 817 | 823 | 925,000 | 823 |
| 2011-05-09 | 820 | 829 | 814 | 824 | 1,641,000 | 824 |
| 2011-05-06 | 823 | 835 | 815 | 832 | 1,461,000 | 832 |
| 2011-05-02 | 818 | 827 | 809 | 824 | 1,265,000 | 824 |
| 2011-04-28 | 793 | 807 | 782 | 806 | 1,378,000 | 806 |
| 2011-04-27 | 783 | 802 | 776 | 792 | 2,427,000 | 792 |
| 2011-04-26 | 779 | 781 | 768 | 771 | 1,005,000 | 771 |
| 2011-04-25 | 784 | 794 | 779 | 784 | 1,114,000 | 784 |
| 2011-04-22 | 788 | 797 | 787 | 790 | 646,000 | 790 |
| 2011-04-21 | 808 | 809 | 795 | 800 | 1,150,000 | 800 |
| 2011-04-20 | 793 | 803 | 790 | 799 | 1,706,000 | 799 |
| 2011-04-19 | 782 | 789 | 772 | 778 | 986,000 | 778 |
| 2011-04-18 | 783 | 788 | 779 | 784 | 798,000 | 784 |
| 2011-04-15 | 786 | 787 | 776 | 782 | 908,000 | 782 |
| 2011-04-14 | 783 | 787 | 775 | 785 | 1,583,000 | 785 |
| 2011-04-13 | 773 | 788 | 771 | 787 | 2,025,000 | 787 |
| 2011-04-12 | 772 | 778 | 762 | 768 | 1,325,000 | 768 |
| 2011-04-11 | 765 | 773 | 763 | 772 | 565,000 | 772 |
| 2011-04-08 | 757 | 774 | 750 | 767 | 1,738,000 | 767 |
| 2011-04-07 | 770 | 770 | 751 | 755 | 923,000 | 755 |
| 2011-04-06 | 763 | 765 | 758 | 761 | 850,000 | 761 |
| 2011-04-05 | 763 | 765 | 753 | 759 | 1,190,000 | 759 |
| 2011-04-04 | 776 | 780 | 766 | 767 | 807,000 | 767 |
| 2011-04-01 | 782 | 790 | 777 | 777 | 943,000 | 777 |
| 2011-03-31 | 779 | 782 | 765 | 780 | 852,000 | 780 |
| 2011-03-30 | 757 | 774 | 755 | 774 | 759,000 | 774 |
| 2011-03-29 | 742 | 759 | 742 | 757 | 1,437,000 | 757 |
| 2011-03-28 | 752 | 758 | 741 | 749 | 754,000 | 749 |
| 2011-03-25 | 752 | 758 | 746 | 749 | 999,000 | 749 |
| 2011-03-24 | 736 | 743 | 732 | 737 | 869,000 | 737 |
| 2011-03-23 | 748 | 765 | 731 | 737 | 1,962,000 | 737 |
| 2011-03-22 | 752 | 765 | 740 | 746 | 1,891,000 | 746 |
| 2011-03-18 | 733 | 743 | 716 | 737 | 3,623,000 | 737 |
| 2011-03-17 | 652 | 694 | 647 | 683 | 2,767,000 | 683 |
| 2011-03-16 | 654 | 689 | 644 | 684 | 4,166,000 | 684 |
| 2011-03-15 | 732 | 748 | 628 | 644 | 2,620,000 | 644 |
| 2011-03-14 | 788 | 813 | 765 | 777 | 1,455,000 | 777 |
| 2011-03-11 | 817 | 825 | 813 | 813 | 3,960,000 | 813 |
| 2011-03-10 | 829 | 835 | 824 | 826 | 754,000 | 826 |
| 2011-03-09 | 829 | 838 | 829 | 833 | 885,000 | 833 |
| 2011-03-08 | 823 | 829 | 821 | 823 | 787,000 | 823 |
| 2011-03-07 | 830 | 830 | 820 | 823 | 875,000 | 823 |
| 2011-03-04 | 840 | 841 | 836 | 836 | 812,000 | 836 |
| 2011-03-03 | 826 | 834 | 822 | 833 | 1,104,000 | 833 |
| 2011-03-02 | 825 | 833 | 818 | 818 | 1,303,000 | 818 |
| 2011-03-01 | 842 | 842 | 835 | 838 | 906,000 | 838 |
| 2011-02-28 | 829 | 833 | 820 | 833 | 1,042,000 | 833 |
| 2011-02-25 | 836 | 836 | 826 | 828 | 977,000 | 828 |
| 2011-02-24 | 837 | 845 | 828 | 829 | 950,000 | 829 |
| 2011-02-23 | 845 | 848 | 836 | 839 | 1,070,000 | 839 |
| 2011-02-22 | 853 | 856 | 843 | 850 | 1,020,000 | 850 |
| 2011-02-21 | 858 | 863 | 851 | 858 | 632,000 | 858 |
| 2011-02-18 | 856 | 865 | 854 | 863 | 1,231,000 | 863 |
| 2011-02-17 | 857 | 858 | 850 | 853 | 1,164,000 | 853 |
| 2011-02-16 | 858 | 858 | 852 | 856 | 1,055,000 | 856 |
| 2011-02-15 | 857 | 865 | 855 | 860 | 1,208,000 | 860 |
| 2011-02-14 | 870 | 870 | 857 | 860 | 685,000 | 860 |
| 2011-02-10 | 851 | 860 | 848 | 856 | 2,291,000 | 856 |
| 2011-02-09 | 861 | 882 | 861 | 875 | 1,858,000 | 875 |
| 2011-02-08 | 870 | 870 | 858 | 862 | 938,000 | 862 |
| 2011-02-07 | 865 | 871 | 860 | 862 | 1,229,000 | 862 |
| 2011-02-04 | 848 | 860 | 847 | 852 | 1,111,000 | 852 |
| 2011-02-03 | 835 | 842 | 833 | 836 | 830,000 | 836 |
| 2011-02-02 | 842 | 850 | 836 | 841 | 1,227,000 | 841 |
| 2011-02-01 | 831 | 834 | 826 | 830 | 1,335,000 | 830 |
| 2011-01-31 | 830 | 842 | 828 | 838 | 1,036,000 | 838 |
| 2011-01-28 | 840 | 848 | 832 | 836 | 839,000 | 836 |
| 2011-01-27 | 856 | 856 | 844 | 845 | 593,000 | 845 |
| 2011-01-26 | 851 | 853 | 845 | 850 | 563,000 | 850 |
| 2011-01-25 | 861 | 861 | 850 | 857 | 712,000 | 857 |
| 2011-01-24 | 856 | 857 | 850 | 857 | 1,043,000 | 857 |
| 2011-01-21 | 851 | 863 | 847 | 850 | 2,267,000 | 850 |
| 2011-01-20 | 840 | 858 | 839 | 845 | 2,558,000 | 845 |
| 2011-01-19 | 827 | 830 | 824 | 825 | 990,000 | 825 |
| 2011-01-18 | 825 | 830 | 824 | 827 | 918,000 | 827 |
| 2011-01-17 | 834 | 836 | 823 | 825 | 1,177,000 | 825 |
| 2011-01-14 | 832 | 843 | 829 | 829 | 2,044,000 | 829 |
| 2011-01-13 | 852 | 852 | 845 | 847 | 944,000 | 847 |
| 2011-01-12 | 844 | 847 | 839 | 840 | 916,000 | 840 |
| 2011-01-11 | 847 | 849 | 843 | 845 | 926,000 | 845 |
| 2011-01-07 | 853 | 855 | 848 | 852 | 525,000 | 852 |
| 2011-01-06 | 849 | 854 | 845 | 852 | 1,070,000 | 852 |
| 2011-01-05 | 839 | 842 | 835 | 836 | 735,000 | 836 |
| 2011-01-04 | 845 | 848 | 839 | 846 | 916,000 | 846 |
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
