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
2016-12-30	1,599	1,625	1,598	1,616	685,800	1,616
2016-12-29	1,612	1,626	1,600	1,605	562,900	1,605
2016-12-28	1,627	1,627	1,607	1,616	575,900	1,616
2016-12-27	1,634	1,649	1,632	1,638	694,200	1,638
2016-12-26	1,606	1,639	1,598	1,632	935,400	1,632
2016-12-22	1,616	1,618	1,578	1,587	917,200	1,587
2016-12-21	1,640	1,640	1,616	1,623	952,900	1,623
2016-12-20	1,629	1,635	1,617	1,632	805,200	1,632
2016-12-19	1,608	1,632	1,605	1,627	797,500	1,627
2016-12-16	1,595	1,607	1,590	1,607	1,164,300	1,607
2016-12-15	1,606	1,608	1,578	1,593	1,205,400	1,593
2016-12-14	1,628	1,634	1,595	1,600	1,194,100	1,600
2016-12-13	1,578	1,637	1,572	1,636	1,415,000	1,636
2016-12-12	1,579	1,585	1,554	1,570	1,633,300	1,570
2016-12-09	1,516	1,562	1,516	1,555	2,725,700	1,555
2016-12-08	1,529	1,534	1,512	1,519	1,772,100	1,519
2016-12-07	1,569	1,569	1,529	1,535	1,740,500	1,535
2016-12-06	1,608	1,608	1,570	1,575	1,395,300	1,575
2016-12-05	1,607	1,624	1,587	1,594	1,038,600	1,594
2016-12-02	1,613	1,618	1,602	1,615	969,900	1,615
2016-12-01	1,645	1,658	1,618	1,627	1,209,300	1,627
2016-11-30	1,672	1,673	1,625	1,632	1,691,600	1,632
2016-11-29	1,681	1,683	1,657	1,669	1,472,900	1,669
2016-11-28	1,688	1,695	1,665	1,677	813,400	1,677
2016-11-25	1,685	1,697	1,677	1,688	959,900	1,688
2016-11-24	1,707	1,707	1,676	1,676	1,113,200	1,676
2016-11-22	1,690	1,722	1,687	1,716	1,279,900	1,716
2016-11-21	1,700	1,713	1,692	1,699	1,228,600	1,699
2016-11-18	1,691	1,694	1,658	1,664	1,492,100	1,664
2016-11-17	1,675	1,693	1,664	1,682	1,013,300	1,682
2016-11-16	1,658	1,685	1,647	1,678	1,576,500	1,678
2016-11-15	1,678	1,678	1,641	1,651	1,660,900	1,651
2016-11-14	1,700	1,720	1,663	1,678	1,658,600	1,678
2016-11-11	1,706	1,714	1,654	1,691	3,739,500	1,691
2016-11-10	1,545	1,591	1,517	1,586	2,223,300	1,586
2016-11-09	1,514	1,533	1,424	1,431	2,079,000	1,431
2016-11-08	1,510	1,567	1,489	1,501	1,040,000	1,501
2016-11-07	1,519	1,524	1,500	1,507	1,241,300	1,507
2016-11-04	1,530	1,535	1,490	1,505	1,127,400	1,505
2016-11-02	1,581	1,581	1,530	1,541	1,028,200	1,541
2016-11-01	1,598	1,607	1,587	1,592	793,300	1,592
2016-10-31	1,600	1,623	1,576	1,605	1,261,900	1,605
2016-10-28	1,645	1,658	1,628	1,641	1,013,500	1,641
2016-10-27	1,609	1,626	1,607	1,626	699,100	1,626
2016-10-26	1,616	1,630	1,608	1,616	782,900	1,616
2016-10-25	1,628	1,638	1,614	1,622	809,200	1,622
2016-10-24	1,600	1,622	1,591	1,621	988,900	1,621
2016-10-21	1,612	1,613	1,583	1,588	683,900	1,588
2016-10-20	1,580	1,600	1,576	1,600	1,101,600	1,600
2016-10-19	1,583	1,594	1,569	1,578	759,700	1,578
2016-10-17	1,529	1,549	1,518	1,539	879,600	1,539
2016-10-13	1,582	1,586	1,568	1,580	605,600	1,580
2016-10-12	1,558	1,588	1,557	1,578	750,300	1,578
2016-10-11	1,568	1,584	1,568	1,582	707,200	1,582
2016-10-07	1,553	1,569	1,550	1,566	739,700	1,566
2016-10-06	1,580	1,580	1,551	1,566	816,100	1,566
2016-10-05	1,598	1,600	1,571	1,574	632,900	1,574
2016-10-04	1,597	1,598	1,576	1,591	792,700	1,591
2016-10-03	1,600	1,611	1,587	1,591	645,900	1,591
2016-09-30	1,579	1,592	1,553	1,586	1,041,200	1,586
2016-09-29	1,601	1,611	1,591	1,599	602,500	1,599
2016-09-28	1,603	1,612	1,580	1,592	588,600	1,592
2016-09-27	1,586	1,622	1,565	1,622	1,062,400	1,622
2016-09-26	1,613	1,620	1,589	1,595	898,900	1,595
2016-09-23	1,630	1,638	1,611	1,630	898,900	1,630
2016-09-21	1,590	1,619	1,553	1,618	1,253,000	1,618
2016-09-20	1,550	1,581	1,550	1,577	984,300	1,577
2016-09-16	1,564	1,587	1,557	1,585	869,200	1,585
2016-09-15	1,580	1,580	1,536	1,548	1,412,900	1,548
2016-09-14	1,581	1,611	1,575	1,598	927,400	1,598
2016-09-13	1,585	1,603	1,569	1,581	904,300	1,581
2016-09-12	1,561	1,586	1,553	1,574	945,800	1,574
2016-09-09	1,564	1,582	1,557	1,575	2,117,400	1,575
2016-09-08	1,596	1,599	1,566	1,586	1,130,000	1,586
2016-09-07	1,584	1,596	1,568	1,590	1,833,600	1,590
2016-09-06	1,542	1,598	1,537	1,590	2,747,000	1,590
2016-09-05	1,530	1,532	1,506	1,511	946,600	1,511
2016-09-02	1,512	1,542	1,510	1,520	1,731,400	1,520
2016-09-01	1,460	1,495	1,450	1,490	1,691,800	1,490
2016-08-31	1,466	1,477	1,448	1,468	1,236,700	1,468
2016-08-30	1,440	1,478	1,436	1,465	1,386,100	1,465
2016-08-29	1,436	1,442	1,412	1,429	1,856,300	1,429
2016-08-26	1,468	1,473	1,430	1,432	1,715,500	1,432
2016-08-25	1,490	1,497	1,466	1,478	1,800,200	1,478
2016-08-24	1,511	1,523	1,496	1,506	1,309,200	1,506
2016-08-23	1,465	1,539	1,465	1,519	1,484,800	1,519
2016-08-22	1,486	1,502	1,468	1,478	1,172,100	1,478
2016-08-19	1,507	1,514	1,465	1,478	1,972,100	1,478
2016-08-18	1,558	1,561	1,504	1,507	1,558,300	1,507
2016-08-17	1,564	1,569	1,541	1,557	1,470,800	1,557
2016-08-16	1,621	1,626	1,583	1,583	1,413,700	1,583
2016-08-15	1,633	1,634	1,614	1,617	664,500	1,617
2016-08-12	1,653	1,662	1,633	1,654	1,431,500	1,654
2016-08-10	1,639	1,648	1,617	1,630	1,409,200	1,630
2016-08-09	1,631	1,663	1,621	1,652	1,688,600	1,652
2016-08-08	1,675	1,687	1,637	1,654	823,300	1,654
2016-08-05	1,680	1,686	1,648	1,664	1,354,700	1,664
2016-08-04	1,711	1,721	1,688	1,699	1,779,300	1,699
2016-08-03	1,715	1,729	1,698	1,700	1,299,200	1,700
2016-08-02	1,741	1,772	1,730	1,749	1,091,600	1,749
2016-08-01	1,771	1,793	1,737	1,764	1,603,800	1,764
2016-07-29	1,782	1,813	1,763	1,803	1,990,700	1,803
2016-07-28	1,865	1,869	1,800	1,811	1,375,200	1,811
2016-07-27	1,920	1,926	1,884	1,888	1,211,100	1,888
2016-07-26	1,916	1,935	1,905	1,916	956,400	1,916
2016-07-25	1,909	1,954	1,893	1,927	1,124,500	1,927
2016-07-22	1,930	1,950	1,875	1,903	1,214,100	1,903
2016-07-21	1,941	1,950	1,914	1,928	1,501,700	1,928
2016-07-20	1,891	1,936	1,891	1,926	2,220,200	1,926
2016-07-19	1,808	1,889	1,786	1,884	2,089,200	1,884
2016-07-15	1,822	1,829	1,781	1,785	953,600	1,785
2016-07-14	1,764	1,820	1,755	1,815	1,113,000	1,815
2016-07-13	1,839	1,843	1,750	1,765	2,111,900	1,765
2016-07-12	1,850	1,871	1,837	1,842	1,085,800	1,842
2016-07-11	1,807	1,836	1,807	1,820	1,204,000	1,820
2016-07-08	1,841	1,841	1,761	1,769	2,480,600	1,769
2016-07-07	1,850	1,852	1,814	1,834	2,508,300	1,834
2016-07-06	1,712	1,745	1,705	1,742	1,055,400	1,742
2016-07-05	1,738	1,743	1,724	1,738	753,900	1,738
2016-07-04	1,726	1,746	1,712	1,740	976,400	1,740
2016-07-01	1,731	1,741	1,709	1,726	1,590,000	1,726
2016-06-30	1,778	1,782	1,719	1,736	2,012,300	1,736
2016-06-29	1,747	1,783	1,724	1,775	2,102,300	1,775
2016-06-28	1,653	1,720	1,634	1,703	1,248,700	1,703
2016-06-27	1,664	1,699	1,643	1,694	2,461,400	1,694
2016-06-24	1,759	1,765	1,590	1,613	2,489,300	1,613
2016-06-23	1,785	1,788	1,747	1,759	995,200	1,759
2016-06-22	1,792	1,799	1,758	1,779	1,095,300	1,779
2016-06-21	1,793	1,816	1,775	1,810	1,385,700	1,810
2016-06-20	1,825	1,839	1,795	1,801	1,381,700	1,801
2016-06-17	1,841	1,847	1,803	1,807	2,094,600	1,807
2016-06-16	1,869	1,886	1,795	1,801	1,161,900	1,801
2016-06-15	1,850	1,880	1,846	1,873	1,228,500	1,873
2016-06-14	1,900	1,903	1,842	1,858	1,189,200	1,858
2016-06-13	1,926	1,940	1,902	1,902	927,200	1,902
2016-06-10	1,982	1,988	1,941	1,955	1,782,900	1,955
2016-06-09	1,975	1,983	1,952	1,966	832,300	1,966
2016-06-08	1,959	1,990	1,947	1,990	760,900	1,990
2016-06-07	1,951	1,987	1,940	1,965	1,157,600	1,965
2016-06-06	1,925	1,958	1,916	1,955	1,059,400	1,955
2016-06-03	1,939	1,957	1,929	1,951	933,200	1,951
2016-06-02	1,943	1,950	1,920	1,934	1,420,000	1,934
2016-06-01	1,997	2,011	1,966	1,974	1,674,100	1,974
2016-05-31	2,055	2,055	1,997	2,020	3,316,000	2,020
2016-05-30	2,029	2,057	1,988	2,057	971,600	2,057
2016-05-27	2,049	2,063	2,025	2,029	788,300	2,029
2016-05-26	2,050	2,069	2,018	2,054	1,361,400	2,054
2016-05-25	2,068	2,080	2,036	2,042	1,065,100	2,042
2016-05-24	2,050	2,060	2,032	2,047	1,297,600	2,047
2016-05-23	2,069	2,080	2,032	2,055	1,042,500	2,055
2016-05-20	2,050	2,074	2,039	2,070	1,508,400	2,070
2016-05-19	2,031	2,047	2,012	2,033	939,100	2,033
2016-05-18	2,003	2,047	2,001	2,031	1,215,000	2,031
2016-05-17	1,995	2,025	1,976	2,022	1,082,900	2,022
2016-05-16	2,007	2,020	1,981	1,982	969,200	1,982
2016-05-13	1,998	2,039	1,980	2,027	1,657,100	2,027
2016-05-12	2,006	2,012	1,968	1,988	939,200	1,988
2016-05-11	2,019	2,025	1,977	2,014	876,000	2,014
2016-05-10	1,959	2,026	1,950	2,026	1,662,900	2,026
2016-05-09	1,933	1,973	1,918	1,948	1,266,300	1,948
2016-05-06	1,894	1,915	1,869	1,893	1,708,000	1,893
2016-05-02	1,900	1,918	1,876	1,913	1,660,900	1,913
2016-04-28	2,088	2,098	1,970	1,984	2,612,500	1,984
2016-04-27	2,015	2,069	1,960	2,012	1,976,500	2,012
2016-04-26	1,999	2,006	1,967	1,999	1,045,200	1,999
2016-04-25	2,029	2,035	1,989	2,003	1,221,200	2,003
2016-04-22	1,994	2,017	1,970	2,016	1,555,400	2,016
2016-04-21	1,989	2,030	1,963	1,990	2,092,500	1,990
2016-04-20	1,936	1,964	1,917	1,930	1,113,100	1,930
2016-04-19	1,920	1,940	1,910	1,925	1,301,500	1,925
2016-04-18	1,895	1,919	1,881	1,885	1,548,100	1,885
2016-04-15	1,921	1,980	1,896	1,958	2,110,800	1,958
2016-04-14	1,857	1,924	1,850	1,921	2,305,400	1,921
2016-04-13	1,759	1,815	1,748	1,809	1,221,500	1,809
2016-04-12	1,750	1,788	1,748	1,750	1,176,500	1,750
2016-04-11	1,785	1,791	1,747	1,774	1,254,100	1,774
2016-04-08	1,759	1,837	1,734	1,810	2,165,900	1,810
2016-04-07	1,696	1,771	1,694	1,768	1,901,500	1,768
2016-04-06	1,692	1,697	1,658	1,682	1,030,400	1,682
2016-04-05	1,726	1,747	1,686	1,693	1,179,000	1,693
2016-04-04	1,679	1,728	1,666	1,705	1,219,900	1,705
2016-04-01	1,796	1,798	1,696	1,703	1,494,300	1,703
2016-03-31	1,828	1,829	1,796	1,796	1,246,200	1,796
2016-03-30	1,836	1,843	1,814	1,815	1,148,600	1,815
2016-03-29	1,799	1,835	1,798	1,815	958,100	1,815
2016-03-28	1,797	1,822	1,788	1,811	1,109,600	1,811
2016-03-25	1,810	1,818	1,778	1,783	786,700	1,783
2016-03-24	1,785	1,828	1,785	1,803	1,227,600	1,803
2016-03-23	1,791	1,844	1,770	1,780	1,075,400	1,780
2016-03-22	1,748	1,787	1,741	1,771	1,589,800	1,771
2016-03-18	1,718	1,725	1,675	1,699	1,493,700	1,699
2016-03-17	1,766	1,785	1,724	1,731	1,189,000	1,731
2016-03-16	1,762	1,766	1,736	1,744	1,092,800	1,744
2016-03-15	1,768	1,803	1,761	1,791	1,551,000	1,791
2016-03-14	1,770	1,775	1,742	1,752	870,500	1,752
2016-03-11	1,719	1,745	1,699	1,730	2,701,400	1,730
2016-03-10	1,737	1,768	1,724	1,756	1,147,400	1,756
2016-03-09	1,691	1,727	1,687	1,714	1,318,500	1,714
2016-03-08	1,770	1,787	1,690	1,715	1,685,500	1,715
2016-03-07	1,769	1,773	1,744	1,762	1,622,600	1,762
2016-03-04	1,774	1,784	1,732	1,759	2,101,500	1,759
2016-03-03	1,766	1,797	1,762	1,783	1,905,300	1,783
2016-03-02	1,777	1,823	1,743	1,800	2,753,900	1,800
2016-03-01	1,690	1,738	1,686	1,732	3,157,400	1,732
2016-02-29	1,677	1,708	1,671	1,683	2,012,900	1,683
2016-02-26	1,651	1,679	1,642	1,660	952,300	1,660
2016-02-25	1,623	1,651	1,621	1,640	881,100	1,640
2016-02-24	1,605	1,626	1,580	1,597	915,600	1,597
2016-02-23	1,629	1,643	1,602	1,608	952,100	1,608
2016-02-22	1,567	1,633	1,561	1,616	1,099,200	1,616
2016-02-19	1,562	1,595	1,546	1,577	1,441,900	1,577
2016-02-18	1,573	1,603	1,570	1,582	1,534,300	1,582
2016-02-17	1,576	1,585	1,502	1,522	1,920,800	1,522
2016-02-16	1,576	1,620	1,561	1,586	1,873,500	1,586
2016-02-15	1,559	1,638	1,559	1,626	1,475,400	1,626
2016-02-12	1,560	1,570	1,499	1,516	2,910,500	1,516
2016-02-10	1,699	1,710	1,586	1,609	2,474,700	1,609
2016-02-09	1,739	1,748	1,677	1,688	1,812,100	1,688
2016-02-08	1,683	1,813	1,673	1,799	2,291,300	1,799
2016-02-05	1,672	1,722	1,651	1,693	1,305,800	1,693
2016-02-04	1,742	1,758	1,703	1,712	1,732,800	1,712
2016-02-03	1,750	1,778	1,721	1,772	2,033,200	1,772
2016-02-02	1,630	1,810	1,626	1,797	3,719,700	1,797
2016-02-01	1,646	1,680	1,594	1,630	4,433,500	1,630
2016-01-29	1,764	1,778	1,650	1,726	2,143,400	1,726
2016-01-28	1,785	1,804	1,752	1,763	1,179,900	1,763
2016-01-27	1,789	1,807	1,756	1,789	1,341,900	1,789
2016-01-26	1,779	1,787	1,754	1,772	1,345,600	1,772
2016-01-25	1,811	1,824	1,772	1,802	1,080,300	1,802
2016-01-22	1,753	1,788	1,706	1,784	2,030,900	1,784
2016-01-21	1,751	1,787	1,710	1,713	1,252,100	1,713
2016-01-20	1,810	1,822	1,739	1,744	1,688,100	1,744
2016-01-19	1,816	1,844	1,796	1,818	1,096,400	1,818
2016-01-18	1,807	1,832	1,793	1,822	937,400	1,822
2016-01-15	1,843	1,867	1,826	1,839	1,874,300	1,839
2016-01-14	1,798	1,814	1,766	1,800	2,052,800	1,800
2016-01-13	1,838	1,859	1,790	1,845	1,879,200	1,845
2016-01-12	1,835	1,856	1,799	1,806	1,904,900	1,806
2016-01-08	1,835	1,918	1,803	1,878	2,990,500	1,878
2016-01-07	1,860	1,919	1,843	1,872	2,069,800	1,872
2016-01-06	1,855	1,897	1,823	1,856	1,188,700	1,856
2016-01-05	1,850	1,880	1,817	1,857	1,509,100	1,857
2016-01-04	1,905	1,928	1,863	1,871	1,389,900	1,871

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