4151 協和キリン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	855	855	846	849	1,116,000	849
2012-12-27	855	855	849	851	913,000	851
2012-12-26	853	854	842	850	841,000	850
2012-12-25	862	862	851	856	840,000	856
2012-12-21	858	860	851	852	1,404,000	852
2012-12-20	860	861	850	850	1,462,000	850
2012-12-19	861	864	852	861	1,399,000	861
2012-12-18	851	858	850	852	1,076,000	852
2012-12-17	854	857	846	848	1,390,000	848
2012-12-14	846	854	843	845	3,651,000	845
2012-12-13	849	850	838	844	1,229,000	844
2012-12-12	852	852	840	844	1,040,000	844
2012-12-11	841	849	841	847	976,000	847
2012-12-10	852	854	840	844	1,159,000	844
2012-12-07	852	857	845	845	1,077,000	845
2012-12-06	860	862	852	854	937,000	854
2012-12-05	855	864	854	855	1,017,000	855
2012-12-04	845	866	843	856	1,384,000	856
2012-12-03	845	846	838	839	957,000	839
2012-11-30	828	849	824	841	1,973,000	841
2012-11-29	822	823	816	822	856,000	822
2012-11-28	816	824	815	816	1,295,000	816
2012-11-27	812	818	812	815	827,000	815
2012-11-26	824	828	810	810	1,403,000	810
2012-11-22	826	828	817	822	889,000	822
2012-11-21	819	820	806	812	1,291,000	812
2012-11-20	821	823	813	816	857,000	816
2012-11-19	815	818	810	817	991,000	817
2012-11-16	806	813	801	807	1,236,000	807
2012-11-15	816	816	801	807	985,000	807
2012-11-14	804	819	802	815	1,089,000	815
2012-11-13	810	813	798	803	871,000	803
2012-11-12	819	819	808	809	945,000	809
2012-11-09	827	835	822	824	1,326,000	824
2012-11-08	846	846	830	838	1,226,000	838
2012-11-07	868	869	851	855	881,000	855
2012-11-06	859	864	856	862	628,000	862
2012-11-05	858	865	856	863	602,000	863
2012-11-02	870	870	863	865	973,000	865
2012-11-01	849	862	843	861	1,010,000	861
2012-10-31	851	858	845	849	2,617,000	849
2012-10-30	879	887	862	863	1,213,000	863
2012-10-29	881	885	876	879	799,000	879
2012-10-26	888	895	880	880	1,093,000	880
2012-10-25	874	888	870	885	1,494,000	885
2012-10-24	877	886	870	873	2,249,000	873
2012-10-23	894	902	890	896	1,399,000	896
2012-10-22	887	899	883	889	2,126,000	889
2012-10-19	937	940	895	901	3,375,000	901
2012-10-18	960	967	949	961	1,079,000	961
2012-10-17	936	970	936	949	2,234,000	949
2012-10-16	920	938	918	928	1,074,000	928
2012-10-15	912	922	911	913	1,083,000	913
2012-10-12	923	934	921	925	1,353,000	925
2012-10-11	906	922	902	916	906,000	916
2012-10-10	931	934	912	915	1,001,000	915
2012-10-09	929	948	925	943	730,000	943
2012-10-05	926	932	921	932	586,000	932
2012-10-04	918	927	916	921	623,000	921
2012-10-03	935	936	915	917	1,058,000	917
2012-10-02	936	939	930	935	680,000	935
2012-10-01	940	946	929	945	842,000	945
2012-09-28	951	956	935	943	1,179,000	943
2012-09-27	927	949	926	947	717,000	947
2012-09-26	918	939	918	930	1,109,000	930
2012-09-25	930	936	922	928	899,000	928
2012-09-24	918	937	918	926	1,235,000	926
2012-09-21	910	923	910	918	722,000	918
2012-09-20	904	918	902	906	1,684,000	906
2012-09-19	913	915	906	910	990,000	910
2012-09-18	906	916	903	905	1,512,000	905
2012-09-14	900	904	890	898	2,532,000	898
2012-09-13	902	902	890	896	714,000	896
2012-09-12	880	908	877	901	1,763,000	901
2012-09-11	856	872	856	867	910,000	867
2012-09-10	858	861	852	854	850,000	854
2012-09-07	867	870	856	861	1,098,000	861
2012-09-06	866	869	848	852	827,000	852
2012-09-05	862	873	861	866	1,006,000	866
2012-09-04	864	865	857	861	865,000	861
2012-09-03	872	881	870	871	687,000	871
2012-08-31	881	887	875	875	1,079,000	875
2012-08-30	916	916	877	887	1,768,000	887
2012-08-29	920	928	916	924	860,000	924
2012-08-28	921	921	912	914	663,000	914
2012-08-27	923	923	915	915	516,000	915
2012-08-24	914	918	907	915	616,000	915
2012-08-23	910	922	909	919	999,000	919
2012-08-22	906	913	899	910	664,000	910
2012-08-21	908	910	903	906	539,000	906
2012-08-20	904	914	901	909	524,000	909
2012-08-17	910	913	902	904	866,000	904
2012-08-16	917	918	909	917	708,000	917
2012-08-15	916	918	911	918	571,000	918
2012-08-14	895	913	893	912	845,000	912
2012-08-13	886	894	886	893	517,000	893
2012-08-10	894	895	884	886	707,000	886
2012-08-09	887	898	881	893	1,096,000	893
2012-08-08	874	896	872	890	1,575,000	890
2012-08-07	859	868	855	865	627,000	865
2012-08-06	852	866	850	859	1,107,000	859
2012-08-03	846	855	840	848	1,216,000	848
2012-08-02	870	874	857	860	1,269,000	860
2012-08-01	875	881	869	872	1,349,000	872
2012-07-31	875	878	866	873	1,549,000	873
2012-07-30	860	879	855	875	2,623,000	875
2012-07-27	868	869	851	863	1,040,000	863
2012-07-26	872	874	850	864	1,169,000	864
2012-07-25	862	876	857	870	1,212,000	870
2012-07-24	864	870	857	866	1,038,000	866
2012-07-23	859	869	855	864	1,167,000	864
2012-07-20	880	885	867	867	1,680,000	867
2012-07-19	868	873	861	869	1,138,000	869
2012-07-18	859	872	856	869	1,463,000	869
2012-07-17	845	861	839	856	874,000	856
2012-07-13	838	846	837	840	1,102,000	840
2012-07-12	840	844	835	842	1,093,000	842
2012-07-11	840	844	832	839	776,000	839
2012-07-10	841	850	839	839	892,000	839
2012-07-09	822	847	819	842	1,479,000	842
2012-07-06	831	839	827	830	1,281,000	830
2012-07-05	835	838	828	830	517,000	830
2012-07-04	841	845	834	835	822,000	835
2012-07-03	823	836	822	834	681,000	834
2012-07-02	821	825	813	821	660,000	821
2012-06-29	803	821	803	817	1,383,000	817
2012-06-28	805	817	804	810	886,000	810
2012-06-27	800	803	793	803	706,000	803
2012-06-26	804	811	802	804	978,000	804
2012-06-25	815	815	805	808	731,000	808
2012-06-22	795	810	793	806	916,000	806
2012-06-21	791	802	790	800	1,173,000	800
2012-06-20	783	793	781	790	1,035,000	790
2012-06-19	785	788	780	782	829,000	782
2012-06-18	795	797	784	787	632,000	787
2012-06-15	784	792	784	787	1,001,000	787
2012-06-14	778	783	773	779	1,004,000	779
2012-06-13	776	784	774	778	831,000	778
2012-06-12	780	780	771	771	1,329,000	771
2012-06-11	793	796	788	792	799,000	792
2012-06-08	787	791	775	788	4,204,000	788
2012-06-07	781	785	773	783	933,000	783
2012-06-06	775	781	768	776	1,036,000	776
2012-06-05	769	775	759	773	857,000	773
2012-06-04	757	768	757	768	958,000	768
2012-06-01	762	773	762	771	907,000	771
2012-05-31	762	773	761	772	1,236,000	772
2012-05-30	771	776	764	771	1,082,000	771
2012-05-29	779	782	763	775	980,000	775
2012-05-28	793	793	780	781	816,000	781
2012-05-25	795	799	788	794	1,088,000	794
2012-05-24	783	793	780	782	1,238,000	782
2012-05-23	790	792	777	780	1,104,000	780
2012-05-22	797	800	791	793	1,070,000	793
2012-05-21	795	802	789	794	1,064,000	794
2012-05-18	793	807	793	797	1,206,000	797
2012-05-17	821	826	803	806	1,317,000	806
2012-05-16	816	825	812	825	904,000	825
2012-05-15	818	826	810	821	955,000	821
2012-05-14	828	828	816	821	558,000	821
2012-05-11	837	839	822	824	1,202,000	824
2012-05-10	839	846	836	837	1,102,000	837
2012-05-09	843	846	839	841	1,045,000	841
2012-05-08	854	855	843	846	1,577,000	846
2012-05-07	839	855	839	853	1,180,000	853
2012-05-02	853	858	847	854	1,155,000	854
2012-05-01	840	852	838	851	1,102,000	851
2012-04-27	850	861	841	843	1,871,000	843
2012-04-26	862	866	856	865	1,250,000	865
2012-04-25	855	855	848	855	1,075,000	855
2012-04-24	841	847	837	840	1,013,000	840
2012-04-23	847	853	842	845	772,000	845
2012-04-20	850	854	844	846	817,000	846
2012-04-19	857	858	851	853	852,000	853
2012-04-18	866	867	860	865	723,000	865
2012-04-17	864	864	853	859	875,000	859
2012-04-16	853	864	847	856	1,196,000	856
2012-04-13	858	864	854	859	2,673,000	859
2012-04-12	865	865	855	856	906,000	856
2012-04-11	866	873	866	867	997,000	867
2012-04-10	876	881	869	878	1,131,000	878
2012-04-09	881	885	875	877	1,168,000	877
2012-04-06	876	881	874	880	879,000	880
2012-04-05	886	893	876	876	1,192,000	876
2012-04-04	898	901	886	886	987,000	886
2012-04-03	911	912	898	898	952,000	898
2012-04-02	923	927	912	912	1,179,000	912
2012-03-30	925	933	914	920	1,411,000	920
2012-03-29	898	922	897	922	1,960,000	922
2012-03-28	892	897	886	893	1,180,000	893
2012-03-27	888	907	888	903	2,534,000	903
2012-03-26	879	881	873	875	1,257,000	875
2012-03-23	885	886	880	882	1,182,000	882
2012-03-22	871	888	871	884	1,844,000	884
2012-03-21	883	888	879	886	1,215,000	886
2012-03-19	890	894	887	888	796,000	888
2012-03-16	896	901	892	895	1,064,000	895
2012-03-15	899	903	894	894	1,275,000	894
2012-03-14	903	905	891	891	1,032,000	891
2012-03-13	893	905	893	894	1,359,000	894
2012-03-12	900	901	892	894	1,243,000	894
2012-03-09	903	904	888	895	3,834,000	895
2012-03-08	891	897	884	891	1,453,000	891
2012-03-07	879	889	876	884	1,377,000	884
2012-03-06	881	891	879	889	1,559,000	889
2012-03-05	878	887	876	881	980,000	881
2012-03-02	875	883	871	882	1,657,000	882
2012-03-01	870	875	861	871	1,607,000	871
2012-02-29	877	887	868	868	2,016,000	868
2012-02-28	868	880	868	880	2,035,000	880
2012-02-27	869	870	860	865	2,571,000	865
2012-02-24	888	888	858	867	3,757,000	867
2012-02-23	890	897	880	882	4,928,000	882
2012-02-22	902	908	898	899	2,812,000	899
2012-02-21	903	914	901	908	1,232,000	908
2012-02-20	909	913	904	909	1,084,000	909
2012-02-17	911	915	901	903	1,891,000	903
2012-02-16	914	919	899	901	1,826,000	901
2012-02-15	913	923	911	914	1,881,000	914
2012-02-14	899	911	892	909	1,512,000	909
2012-02-13	900	905	900	900	1,242,000	900
2012-02-10	902	904	892	902	2,576,000	902
2012-02-09	910	912	902	904	2,071,000	904
2012-02-08	908	915	904	913	1,581,000	913
2012-02-07	908	917	907	911	1,797,000	911
2012-02-06	921	926	917	918	1,283,000	918
2012-02-03	939	941	917	917	1,687,000	917
2012-02-02	949	950	941	944	1,664,000	944
2012-02-01	937	950	937	948	1,252,000	948
2012-01-31	932	945	932	939	2,194,000	939
2012-01-30	921	931	921	931	1,108,000	931
2012-01-27	923	930	919	927	1,386,000	927
2012-01-26	926	930	917	923	1,252,000	923
2012-01-25	935	937	926	928	1,043,000	928
2012-01-24	920	929	915	925	1,123,000	925
2012-01-23	921	923	914	920	1,013,000	920
2012-01-20	936	940	925	927	1,131,000	927
2012-01-19	930	938	923	923	959,000	923
2012-01-18	922	938	916	932	1,005,000	932
2012-01-17	920	925	917	922	784,000	922
2012-01-16	911	916	904	911	774,000	911
2012-01-13	910	919	909	915	1,538,000	915
2012-01-12	912	913	902	907	1,273,000	907
2012-01-11	915	915	904	912	1,770,000	912
2012-01-10	927	936	915	918	1,075,000	918
2012-01-06	938	940	921	928	971,000	928
2012-01-05	945	948	933	940	1,200,000	940
2012-01-04	944	953	942	945	1,100,000	945

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