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