1. HOME >
  2. 株価時系列 >
  3. 4151 >
  4. 2016年

4151 協和キリン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5991,6251,5981,616685,8001,616
2016-12-291,6121,6261,6001,605562,9001,605
2016-12-281,6271,6271,6071,616575,9001,616
2016-12-271,6341,6491,6321,638694,2001,638
2016-12-261,6061,6391,5981,632935,4001,632
2016-12-221,6161,6181,5781,587917,2001,587
2016-12-211,6401,6401,6161,623952,9001,623
2016-12-201,6291,6351,6171,632805,2001,632
2016-12-191,6081,6321,6051,627797,5001,627
2016-12-161,5951,6071,5901,6071,164,3001,607
2016-12-151,6061,6081,5781,5931,205,4001,593
2016-12-141,6281,6341,5951,6001,194,1001,600
2016-12-131,5781,6371,5721,6361,415,0001,636
2016-12-121,5791,5851,5541,5701,633,3001,570
2016-12-091,5161,5621,5161,5552,725,7001,555
2016-12-081,5291,5341,5121,5191,772,1001,519
2016-12-071,5691,5691,5291,5351,740,5001,535
2016-12-061,6081,6081,5701,5751,395,3001,575
2016-12-051,6071,6241,5871,5941,038,6001,594
2016-12-021,6131,6181,6021,615969,9001,615
2016-12-011,6451,6581,6181,6271,209,3001,627
2016-11-301,6721,6731,6251,6321,691,6001,632
2016-11-291,6811,6831,6571,6691,472,9001,669
2016-11-281,6881,6951,6651,677813,4001,677
2016-11-251,6851,6971,6771,688959,9001,688
2016-11-241,7071,7071,6761,6761,113,2001,676
2016-11-221,6901,7221,6871,7161,279,9001,716
2016-11-211,7001,7131,6921,6991,228,6001,699
2016-11-181,6911,6941,6581,6641,492,1001,664
2016-11-171,6751,6931,6641,6821,013,3001,682
2016-11-161,6581,6851,6471,6781,576,5001,678
2016-11-151,6781,6781,6411,6511,660,9001,651
2016-11-141,7001,7201,6631,6781,658,6001,678
2016-11-111,7061,7141,6541,6913,739,5001,691
2016-11-101,5451,5911,5171,5862,223,3001,586
2016-11-091,5141,5331,4241,4312,079,0001,431
2016-11-081,5101,5671,4891,5011,040,0001,501
2016-11-071,5191,5241,5001,5071,241,3001,507
2016-11-041,5301,5351,4901,5051,127,4001,505
2016-11-021,5811,5811,5301,5411,028,2001,541
2016-11-011,5981,6071,5871,592793,3001,592
2016-10-311,6001,6231,5761,6051,261,9001,605
2016-10-281,6451,6581,6281,6411,013,5001,641
2016-10-271,6091,6261,6071,626699,1001,626
2016-10-261,6161,6301,6081,616782,9001,616
2016-10-251,6281,6381,6141,622809,2001,622
2016-10-241,6001,6221,5911,621988,9001,621
2016-10-211,6121,6131,5831,588683,9001,588
2016-10-201,5801,6001,5761,6001,101,6001,600
2016-10-191,5831,5941,5691,578759,7001,578
2016-10-171,5291,5491,5181,539879,6001,539
2016-10-131,5821,5861,5681,580605,6001,580
2016-10-121,5581,5881,5571,578750,3001,578
2016-10-111,5681,5841,5681,582707,2001,582
2016-10-071,5531,5691,5501,566739,7001,566
2016-10-061,5801,5801,5511,566816,1001,566
2016-10-051,5981,6001,5711,574632,9001,574
2016-10-041,5971,5981,5761,591792,7001,591
2016-10-031,6001,6111,5871,591645,9001,591
2016-09-301,5791,5921,5531,5861,041,2001,586
2016-09-291,6011,6111,5911,599602,5001,599
2016-09-281,6031,6121,5801,592588,6001,592
2016-09-271,5861,6221,5651,6221,062,4001,622
2016-09-261,6131,6201,5891,595898,9001,595
2016-09-231,6301,6381,6111,630898,9001,630
2016-09-211,5901,6191,5531,6181,253,0001,618
2016-09-201,5501,5811,5501,577984,3001,577
2016-09-161,5641,5871,5571,585869,2001,585
2016-09-151,5801,5801,5361,5481,412,9001,548
2016-09-141,5811,6111,5751,598927,4001,598
2016-09-131,5851,6031,5691,581904,3001,581
2016-09-121,5611,5861,5531,574945,8001,574
2016-09-091,5641,5821,5571,5752,117,4001,575
2016-09-081,5961,5991,5661,5861,130,0001,586
2016-09-071,5841,5961,5681,5901,833,6001,590
2016-09-061,5421,5981,5371,5902,747,0001,590
2016-09-051,5301,5321,5061,511946,6001,511
2016-09-021,5121,5421,5101,5201,731,4001,520
2016-09-011,4601,4951,4501,4901,691,8001,490
2016-08-311,4661,4771,4481,4681,236,7001,468
2016-08-301,4401,4781,4361,4651,386,1001,465
2016-08-291,4361,4421,4121,4291,856,3001,429
2016-08-261,4681,4731,4301,4321,715,5001,432
2016-08-251,4901,4971,4661,4781,800,2001,478
2016-08-241,5111,5231,4961,5061,309,2001,506
2016-08-231,4651,5391,4651,5191,484,8001,519
2016-08-221,4861,5021,4681,4781,172,1001,478
2016-08-191,5071,5141,4651,4781,972,1001,478
2016-08-181,5581,5611,5041,5071,558,3001,507
2016-08-171,5641,5691,5411,5571,470,8001,557
2016-08-161,6211,6261,5831,5831,413,7001,583
2016-08-151,6331,6341,6141,617664,5001,617
2016-08-121,6531,6621,6331,6541,431,5001,654
2016-08-101,6391,6481,6171,6301,409,2001,630
2016-08-091,6311,6631,6211,6521,688,6001,652
2016-08-081,6751,6871,6371,654823,3001,654
2016-08-051,6801,6861,6481,6641,354,7001,664
2016-08-041,7111,7211,6881,6991,779,3001,699
2016-08-031,7151,7291,6981,7001,299,2001,700
2016-08-021,7411,7721,7301,7491,091,6001,749
2016-08-011,7711,7931,7371,7641,603,8001,764
2016-07-291,7821,8131,7631,8031,990,7001,803
2016-07-281,8651,8691,8001,8111,375,2001,811
2016-07-271,9201,9261,8841,8881,211,1001,888
2016-07-261,9161,9351,9051,916956,4001,916
2016-07-251,9091,9541,8931,9271,124,5001,927
2016-07-221,9301,9501,8751,9031,214,1001,903
2016-07-211,9411,9501,9141,9281,501,7001,928
2016-07-201,8911,9361,8911,9262,220,2001,926
2016-07-191,8081,8891,7861,8842,089,2001,884
2016-07-151,8221,8291,7811,785953,6001,785
2016-07-141,7641,8201,7551,8151,113,0001,815
2016-07-131,8391,8431,7501,7652,111,9001,765
2016-07-121,8501,8711,8371,8421,085,8001,842
2016-07-111,8071,8361,8071,8201,204,0001,820
2016-07-081,8411,8411,7611,7692,480,6001,769
2016-07-071,8501,8521,8141,8342,508,3001,834
2016-07-061,7121,7451,7051,7421,055,4001,742
2016-07-051,7381,7431,7241,738753,9001,738
2016-07-041,7261,7461,7121,740976,4001,740
2016-07-011,7311,7411,7091,7261,590,0001,726
2016-06-301,7781,7821,7191,7362,012,3001,736
2016-06-291,7471,7831,7241,7752,102,3001,775
2016-06-281,6531,7201,6341,7031,248,7001,703
2016-06-271,6641,6991,6431,6942,461,4001,694
2016-06-241,7591,7651,5901,6132,489,3001,613
2016-06-231,7851,7881,7471,759995,2001,759
2016-06-221,7921,7991,7581,7791,095,3001,779
2016-06-211,7931,8161,7751,8101,385,7001,810
2016-06-201,8251,8391,7951,8011,381,7001,801
2016-06-171,8411,8471,8031,8072,094,6001,807
2016-06-161,8691,8861,7951,8011,161,9001,801
2016-06-151,8501,8801,8461,8731,228,5001,873
2016-06-141,9001,9031,8421,8581,189,2001,858
2016-06-131,9261,9401,9021,902927,2001,902
2016-06-101,9821,9881,9411,9551,782,9001,955
2016-06-091,9751,9831,9521,966832,3001,966
2016-06-081,9591,9901,9471,990760,9001,990
2016-06-071,9511,9871,9401,9651,157,6001,965
2016-06-061,9251,9581,9161,9551,059,4001,955
2016-06-031,9391,9571,9291,951933,2001,951
2016-06-021,9431,9501,9201,9341,420,0001,934
2016-06-011,9972,0111,9661,9741,674,1001,974
2016-05-312,0552,0551,9972,0203,316,0002,020
2016-05-302,0292,0571,9882,057971,6002,057
2016-05-272,0492,0632,0252,029788,3002,029
2016-05-262,0502,0692,0182,0541,361,4002,054
2016-05-252,0682,0802,0362,0421,065,1002,042
2016-05-242,0502,0602,0322,0471,297,6002,047
2016-05-232,0692,0802,0322,0551,042,5002,055
2016-05-202,0502,0742,0392,0701,508,4002,070
2016-05-192,0312,0472,0122,033939,1002,033
2016-05-182,0032,0472,0012,0311,215,0002,031
2016-05-171,9952,0251,9762,0221,082,9002,022
2016-05-162,0072,0201,9811,982969,2001,982
2016-05-131,9982,0391,9802,0271,657,1002,027
2016-05-122,0062,0121,9681,988939,2001,988
2016-05-112,0192,0251,9772,014876,0002,014
2016-05-101,9592,0261,9502,0261,662,9002,026
2016-05-091,9331,9731,9181,9481,266,3001,948
2016-05-061,8941,9151,8691,8931,708,0001,893
2016-05-021,9001,9181,8761,9131,660,9001,913
2016-04-282,0882,0981,9701,9842,612,5001,984
2016-04-272,0152,0691,9602,0121,976,5002,012
2016-04-261,9992,0061,9671,9991,045,2001,999
2016-04-252,0292,0351,9892,0031,221,2002,003
2016-04-221,9942,0171,9702,0161,555,4002,016
2016-04-211,9892,0301,9631,9902,092,5001,990
2016-04-201,9361,9641,9171,9301,113,1001,930
2016-04-191,9201,9401,9101,9251,301,5001,925
2016-04-181,8951,9191,8811,8851,548,1001,885
2016-04-151,9211,9801,8961,9582,110,8001,958
2016-04-141,8571,9241,8501,9212,305,4001,921
2016-04-131,7591,8151,7481,8091,221,5001,809
2016-04-121,7501,7881,7481,7501,176,5001,750
2016-04-111,7851,7911,7471,7741,254,1001,774
2016-04-081,7591,8371,7341,8102,165,9001,810
2016-04-071,6961,7711,6941,7681,901,5001,768
2016-04-061,6921,6971,6581,6821,030,4001,682
2016-04-051,7261,7471,6861,6931,179,0001,693
2016-04-041,6791,7281,6661,7051,219,9001,705
2016-04-011,7961,7981,6961,7031,494,3001,703
2016-03-311,8281,8291,7961,7961,246,2001,796
2016-03-301,8361,8431,8141,8151,148,6001,815
2016-03-291,7991,8351,7981,815958,1001,815
2016-03-281,7971,8221,7881,8111,109,6001,811
2016-03-251,8101,8181,7781,783786,7001,783
2016-03-241,7851,8281,7851,8031,227,6001,803
2016-03-231,7911,8441,7701,7801,075,4001,780
2016-03-221,7481,7871,7411,7711,589,8001,771
2016-03-181,7181,7251,6751,6991,493,7001,699
2016-03-171,7661,7851,7241,7311,189,0001,731
2016-03-161,7621,7661,7361,7441,092,8001,744
2016-03-151,7681,8031,7611,7911,551,0001,791
2016-03-141,7701,7751,7421,752870,5001,752
2016-03-111,7191,7451,6991,7302,701,4001,730
2016-03-101,7371,7681,7241,7561,147,4001,756
2016-03-091,6911,7271,6871,7141,318,5001,714
2016-03-081,7701,7871,6901,7151,685,5001,715
2016-03-071,7691,7731,7441,7621,622,6001,762
2016-03-041,7741,7841,7321,7592,101,5001,759
2016-03-031,7661,7971,7621,7831,905,3001,783
2016-03-021,7771,8231,7431,8002,753,9001,800
2016-03-011,6901,7381,6861,7323,157,4001,732
2016-02-291,6771,7081,6711,6832,012,9001,683
2016-02-261,6511,6791,6421,660952,3001,660
2016-02-251,6231,6511,6211,640881,1001,640
2016-02-241,6051,6261,5801,597915,6001,597
2016-02-231,6291,6431,6021,608952,1001,608
2016-02-221,5671,6331,5611,6161,099,2001,616
2016-02-191,5621,5951,5461,5771,441,9001,577
2016-02-181,5731,6031,5701,5821,534,3001,582
2016-02-171,5761,5851,5021,5221,920,8001,522
2016-02-161,5761,6201,5611,5861,873,5001,586
2016-02-151,5591,6381,5591,6261,475,4001,626
2016-02-121,5601,5701,4991,5162,910,5001,516
2016-02-101,6991,7101,5861,6092,474,7001,609
2016-02-091,7391,7481,6771,6881,812,1001,688
2016-02-081,6831,8131,6731,7992,291,3001,799
2016-02-051,6721,7221,6511,6931,305,8001,693
2016-02-041,7421,7581,7031,7121,732,8001,712
2016-02-031,7501,7781,7211,7722,033,2001,772
2016-02-021,6301,8101,6261,7973,719,7001,797
2016-02-011,6461,6801,5941,6304,433,5001,630
2016-01-291,7641,7781,6501,7262,143,4001,726
2016-01-281,7851,8041,7521,7631,179,9001,763
2016-01-271,7891,8071,7561,7891,341,9001,789
2016-01-261,7791,7871,7541,7721,345,6001,772
2016-01-251,8111,8241,7721,8021,080,3001,802
2016-01-221,7531,7881,7061,7842,030,9001,784
2016-01-211,7511,7871,7101,7131,252,1001,713
2016-01-201,8101,8221,7391,7441,688,1001,744
2016-01-191,8161,8441,7961,8181,096,4001,818
2016-01-181,8071,8321,7931,822937,4001,822
2016-01-151,8431,8671,8261,8391,874,3001,839
2016-01-141,7981,8141,7661,8002,052,8001,800
2016-01-131,8381,8591,7901,8451,879,2001,845
2016-01-121,8351,8561,7991,8061,904,9001,806
2016-01-081,8351,9181,8031,8782,990,5001,878
2016-01-071,8601,9191,8431,8722,069,8001,872
2016-01-061,8551,8971,8231,8561,188,7001,856
2016-01-051,8501,8801,8171,8571,509,1001,857
2016-01-041,9051,9281,8631,8711,389,9001,871

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