4151 協和キリン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,183	2,199	2,167	2,179	642,600	2,179
2017-12-28	2,195	2,211	2,177	2,182	854,700	2,182
2017-12-27	2,164	2,168	2,149	2,156	506,300	2,156
2017-12-26	2,155	2,184	2,154	2,173	613,600	2,173
2017-12-25	2,160	2,164	2,147	2,159	277,700	2,159
2017-12-22	2,120	2,149	2,118	2,147	755,100	2,147
2017-12-21	2,147	2,149	2,122	2,141	736,500	2,141
2017-12-20	2,150	2,160	2,142	2,148	567,500	2,148
2017-12-19	2,190	2,190	2,155	2,159	898,700	2,159
2017-12-18	2,185	2,199	2,176	2,189	852,500	2,189
2017-12-15	2,160	2,177	2,145	2,159	1,163,500	2,159
2017-12-14	2,173	2,178	2,152	2,164	1,162,300	2,164
2017-12-13	2,121	2,136	2,114	2,123	1,029,700	2,123
2017-12-12	2,118	2,128	2,100	2,110	811,000	2,110
2017-12-11	2,091	2,129	2,089	2,129	905,200	2,129
2017-12-08	2,051	2,077	2,041	2,076	1,712,100	2,076
2017-12-07	2,013	2,059	2,012	2,051	1,223,500	2,051
2017-12-06	2,080	2,080	2,000	2,003	1,714,300	2,003
2017-12-05	2,056	2,090	2,052	2,078	862,300	2,078
2017-12-04	2,122	2,123	2,068	2,075	1,244,300	2,075
2017-12-01	2,150	2,156	2,103	2,123	1,159,800	2,123
2017-11-30	2,105	2,132	2,093	2,129	1,382,300	2,129
2017-11-29	2,095	2,104	2,076	2,093	1,008,900	2,093
2017-11-28	2,044	2,088	2,042	2,086	1,106,700	2,086
2017-11-27	2,057	2,073	2,036	2,044	1,088,500	2,044
2017-11-24	2,055	2,075	2,038	2,068	1,117,300	2,068
2017-11-22	2,125	2,138	2,076	2,080	1,287,800	2,080
2017-11-21	2,110	2,123	2,101	2,110	1,193,100	2,110
2017-11-20	2,149	2,156	2,114	2,120	1,039,600	2,120
2017-11-17	2,200	2,227	2,152	2,164	1,817,700	2,164
2017-11-16	2,074	2,178	2,074	2,173	1,650,800	2,173
2017-11-15	2,084	2,095	2,063	2,064	1,260,500	2,064
2017-11-13	2,090	2,107	2,076	2,089	804,900	2,089
2017-11-10	2,096	2,114	2,070	2,103	1,486,200	2,103
2017-11-09	2,152	2,165	2,090	2,116	1,729,600	2,116
2017-11-08	2,167	2,171	2,131	2,152	1,416,100	2,152
2017-11-07	2,146	2,197	2,132	2,194	1,232,800	2,194
2017-11-06	2,172	2,181	2,129	2,144	845,200	2,144
2017-11-02	2,130	2,157	2,118	2,155	1,587,200	2,155
2017-11-01	2,107	2,112	2,082	2,106	1,328,100	2,106
2017-10-31	2,095	2,096	2,060	2,088	1,569,900	2,088
2017-10-30	2,108	2,112	2,079	2,106	2,404,700	2,106
2017-10-27	1,994	2,100	1,991	2,093	2,378,000	2,093
2017-10-26	1,984	1,997	1,960	1,972	1,229,500	1,972
2017-10-25	2,042	2,042	1,989	1,996	1,025,700	1,996
2017-10-24	2,030	2,044	2,023	2,040	655,200	2,040
2017-10-23	2,045	2,050	2,027	2,040	962,800	2,040
2017-10-20	2,020	2,039	2,009	2,022	954,000	2,022
2017-10-19	2,000	2,028	2,000	2,019	866,800	2,019
2017-10-18	2,000	2,001	1,985	1,994	1,019,100	1,994
2017-10-17	2,000	2,002	1,983	1,998	839,000	1,998
2017-10-16	1,973	1,996	1,967	1,991	791,600	1,991
2017-10-13	1,950	1,984	1,950	1,981	1,541,400	1,981
2017-10-12	1,984	1,984	1,965	1,966	710,800	1,966
2017-10-11	1,942	1,982	1,940	1,978	750,900	1,978
2017-10-10	1,939	1,956	1,928	1,955	914,000	1,955
2017-10-06	1,969	1,969	1,948	1,960	906,400	1,960
2017-10-05	1,960	1,961	1,946	1,960	738,900	1,960
2017-10-04	1,965	1,975	1,955	1,960	932,700	1,960
2017-10-03	1,918	1,968	1,908	1,966	1,312,200	1,966
2017-10-02	1,930	1,944	1,909	1,914	1,550,200	1,914
2017-09-29	1,882	1,914	1,875	1,914	1,493,400	1,914
2017-09-28	1,900	1,902	1,881	1,888	1,428,100	1,888
2017-09-27	1,937	1,948	1,892	1,905	1,230,300	1,905
2017-09-26	1,884	1,918	1,881	1,916	1,154,100	1,916
2017-09-25	1,894	1,897	1,874	1,888	1,291,800	1,888
2017-09-22	1,873	1,880	1,859	1,877	955,400	1,877
2017-09-21	1,852	1,877	1,848	1,859	1,012,900	1,859
2017-09-20	1,848	1,862	1,838	1,843	1,078,600	1,843
2017-09-19	1,847	1,867	1,842	1,864	1,325,100	1,864
2017-09-15	1,854	1,860	1,831	1,838	1,487,900	1,838
2017-09-14	1,891	1,896	1,848	1,848	1,411,400	1,848
2017-09-13	1,883	1,914	1,875	1,906	1,255,400	1,906
2017-09-12	1,872	1,877	1,853	1,872	992,700	1,872
2017-09-11	1,835	1,861	1,828	1,855	1,216,200	1,855
2017-09-08	1,786	1,818	1,785	1,806	2,609,400	1,806
2017-09-07	1,844	1,849	1,806	1,815	1,529,900	1,815
2017-09-06	1,853	1,869	1,838	1,862	1,010,500	1,862
2017-09-05	1,860	1,862	1,844	1,851	950,900	1,851
2017-09-04	1,919	1,924	1,865	1,866	1,467,000	1,866
2017-09-01	1,955	1,963	1,935	1,949	975,800	1,949
2017-08-31	1,905	1,939	1,904	1,931	1,081,800	1,931
2017-08-30	1,879	1,905	1,876	1,896	1,197,000	1,896
2017-08-29	1,855	1,866	1,848	1,862	655,300	1,862
2017-08-28	1,847	1,873	1,846	1,870	875,200	1,870
2017-08-25	1,866	1,871	1,829	1,835	1,176,100	1,835
2017-08-24	1,880	1,881	1,857	1,860	721,000	1,860
2017-08-23	1,895	1,905	1,882	1,893	836,700	1,893
2017-08-22	1,851	1,879	1,848	1,876	897,400	1,876
2017-08-21	1,877	1,888	1,856	1,867	961,800	1,867
2017-08-18	1,884	1,895	1,861	1,867	1,558,600	1,867
2017-08-17	1,922	1,929	1,903	1,905	1,095,500	1,905
2017-08-16	1,932	1,935	1,909	1,928	1,112,600	1,928
2017-08-15	1,934	1,950	1,918	1,931	924,000	1,931
2017-08-14	1,950	1,951	1,920	1,921	1,113,500	1,921
2017-08-10	1,979	1,989	1,962	1,975	656,000	1,975
2017-08-09	1,971	1,993	1,962	1,970	850,500	1,970
2017-08-08	1,999	1,999	1,977	1,980	932,200	1,980
2017-08-07	2,024	2,024	2,005	2,007	882,400	2,007
2017-08-04	2,002	2,031	1,988	2,025	926,000	2,025
2017-08-03	2,002	2,017	2,002	2,010	907,900	2,010
2017-08-02	2,002	2,031	2,000	2,014	915,500	2,014
2017-08-01	1,992	2,034	1,986	2,013	1,473,000	2,013
2017-07-31	1,960	2,018	1,951	2,002	2,600,500	2,002
2017-07-28	1,930	1,956	1,905	1,931	1,380,800	1,931
2017-07-27	1,914	1,957	1,914	1,939	1,286,500	1,939
2017-07-26	1,884	1,923	1,880	1,923	1,237,400	1,923
2017-07-25	1,911	1,911	1,885	1,886	1,190,700	1,886
2017-07-24	1,909	1,914	1,897	1,903	781,500	1,903
2017-07-21	1,932	1,938	1,915	1,933	1,019,500	1,933
2017-07-20	1,940	1,946	1,924	1,935	996,600	1,935
2017-07-19	1,923	1,941	1,918	1,938	837,300	1,938
2017-07-18	1,958	1,959	1,924	1,925	1,039,300	1,925
2017-07-14	1,982	1,989	1,963	1,965	1,105,700	1,965
2017-07-13	1,994	1,996	1,977	1,979	605,600	1,979
2017-07-12	1,984	1,999	1,975	1,979	601,400	1,979
2017-07-11	1,979	1,998	1,973	1,997	630,900	1,997
2017-07-10	1,995	1,998	1,969	1,980	883,200	1,980
2017-07-07	1,982	1,988	1,970	1,971	1,053,100	1,971
2017-07-06	2,005	2,025	1,994	1,999	979,300	1,999
2017-07-05	2,043	2,046	2,004	2,012	824,500	2,012
2017-07-04	2,081	2,081	2,032	2,041	1,152,800	2,041
2017-07-03	2,080	2,098	2,072	2,081	1,024,600	2,081
2017-06-30	2,084	2,087	2,063	2,087	1,651,800	2,087
2017-06-29	2,103	2,109	2,095	2,104	875,300	2,104
2017-06-28	2,100	2,107	2,089	2,101	979,100	2,101
2017-06-27	2,102	2,131	2,094	2,130	1,461,500	2,130
2017-06-26	2,100	2,120	2,091	2,102	984,100	2,102
2017-06-23	2,087	2,095	2,078	2,083	835,800	2,083
2017-06-22	2,079	2,096	2,060	2,065	911,300	2,065
2017-06-21	2,033	2,076	2,032	2,064	1,001,700	2,064
2017-06-20	2,071	2,084	2,066	2,074	1,160,200	2,074
2017-06-19	2,063	2,084	2,054	2,061	1,028,800	2,061
2017-06-16	2,031	2,063	1,998	2,057	2,279,700	2,057
2017-06-15	1,990	2,031	1,978	2,020	1,157,600	2,020
2017-06-14	1,984	1,999	1,978	1,981	760,700	1,981
2017-06-13	1,971	1,990	1,970	1,985	1,063,700	1,985
2017-06-12	1,938	1,980	1,932	1,976	897,700	1,976
2017-06-09	1,971	1,992	1,940	1,945	1,673,000	1,945
2017-06-08	1,966	1,977	1,960	1,964	861,900	1,964
2017-06-07	1,953	1,967	1,943	1,959	1,227,500	1,959
2017-06-06	1,939	1,963	1,931	1,948	1,448,700	1,948
2017-06-05	1,959	1,965	1,940	1,959	1,501,700	1,959
2017-06-02	1,957	1,985	1,948	1,976	1,764,900	1,976
2017-06-01	1,905	1,963	1,903	1,955	1,751,200	1,955
2017-05-31	1,900	1,938	1,886	1,894	3,426,600	1,894
2017-05-30	2,001	2,013	1,965	1,970	1,415,300	1,970
2017-05-29	2,012	2,015	1,996	2,003	796,300	2,003
2017-05-26	2,021	2,034	2,003	2,004	977,600	2,004
2017-05-25	2,011	2,039	2,006	2,026	1,346,600	2,026
2017-05-24	2,043	2,050	2,015	2,025	1,178,500	2,025
2017-05-23	2,029	2,037	2,016	2,020	1,114,400	2,020
2017-05-22	2,045	2,047	2,021	2,039	1,058,000	2,039
2017-05-19	2,045	2,048	2,022	2,029	1,664,600	2,029
2017-05-18	2,043	2,079	2,035	2,051	1,615,600	2,051
2017-05-17	2,070	2,087	2,063	2,076	1,521,600	2,076
2017-05-16	2,049	2,063	2,039	2,058	1,001,100	2,058
2017-05-15	2,021	2,056	2,013	2,045	1,329,900	2,045
2017-05-12	2,043	2,055	2,029	2,043	1,925,400	2,043
2017-05-11	2,038	2,041	2,017	2,035	1,278,000	2,035
2017-05-10	2,019	2,053	2,013	2,049	2,152,100	2,049
2017-05-09	1,987	2,023	1,981	2,013	1,880,000	2,013
2017-05-08	1,951	2,000	1,947	1,991	2,057,900	1,991
2017-05-02	1,923	1,945	1,918	1,942	1,397,500	1,942
2017-05-01	1,910	1,936	1,889	1,935	1,146,400	1,935
2017-04-28	1,920	1,947	1,904	1,912	1,657,300	1,912
2017-04-27	1,896	1,917	1,890	1,901	1,382,100	1,901
2017-04-26	1,896	1,916	1,877	1,896	1,562,700	1,896
2017-04-25	1,882	1,894	1,871	1,891	2,569,900	1,891
2017-04-24	1,900	1,912	1,875	1,886	2,625,900	1,886
2017-04-21	1,876	1,909	1,863	1,890	3,485,800	1,890
2017-04-20	1,821	1,850	1,803	1,827	2,940,300	1,827
2017-04-19	1,845	1,898	1,800	1,825	4,664,600	1,825
2017-04-18	1,694	1,731	1,685	1,725	1,106,400	1,725
2017-04-17	1,649	1,696	1,642	1,694	601,400	1,694
2017-04-14	1,729	1,729	1,660	1,666	1,433,200	1,666
2017-04-13	1,699	1,705	1,687	1,689	928,300	1,689
2017-04-12	1,706	1,715	1,690	1,713	937,600	1,713
2017-04-11	1,712	1,735	1,707	1,725	1,206,000	1,725
2017-04-10	1,731	1,743	1,705	1,725	1,183,600	1,725
2017-04-07	1,700	1,738	1,700	1,715	1,456,700	1,715
2017-04-06	1,706	1,711	1,680	1,684	1,064,500	1,684
2017-04-05	1,710	1,728	1,707	1,714	1,213,300	1,714
2017-04-04	1,735	1,743	1,695	1,702	1,906,600	1,702
2017-04-03	1,770	1,772	1,746	1,755	1,208,000	1,755
2017-03-31	1,763	1,781	1,755	1,762	1,560,400	1,762
2017-03-30	1,777	1,778	1,734	1,739	1,004,900	1,739
2017-03-29	1,767	1,788	1,765	1,780	1,194,900	1,780
2017-03-28	1,765	1,781	1,743	1,760	1,270,200	1,760
2017-03-27	1,757	1,762	1,742	1,748	1,271,800	1,748
2017-03-24	1,722	1,773	1,715	1,768	1,139,300	1,768
2017-03-23	1,687	1,712	1,678	1,709	662,900	1,709
2017-03-22	1,681	1,698	1,678	1,682	812,500	1,682
2017-03-21	1,704	1,722	1,695	1,717	727,800	1,717
2017-03-17	1,738	1,738	1,721	1,726	818,800	1,726
2017-03-16	1,745	1,764	1,743	1,750	871,700	1,750
2017-03-15	1,761	1,766	1,751	1,762	557,800	1,762
2017-03-14	1,759	1,764	1,748	1,759	601,300	1,759
2017-03-13	1,742	1,760	1,730	1,754	538,900	1,754
2017-03-10	1,733	1,757	1,729	1,748	1,630,900	1,748
2017-03-09	1,717	1,726	1,688	1,698	861,000	1,698
2017-03-08	1,715	1,715	1,691	1,696	848,200	1,696
2017-03-07	1,737	1,742	1,721	1,725	921,400	1,725
2017-03-06	1,740	1,741	1,722	1,737	782,600	1,737
2017-03-03	1,746	1,760	1,737	1,745	1,109,900	1,745
2017-03-02	1,720	1,751	1,719	1,743	1,266,700	1,743
2017-03-01	1,690	1,714	1,690	1,703	835,500	1,703
2017-02-28	1,710	1,714	1,679	1,681	1,035,600	1,681
2017-02-27	1,668	1,685	1,660	1,677	693,300	1,677
2017-02-24	1,703	1,704	1,680	1,685	716,000	1,685
2017-02-23	1,685	1,708	1,678	1,708	996,300	1,708
2017-02-22	1,668	1,688	1,666	1,687	944,200	1,687
2017-02-21	1,650	1,663	1,649	1,662	510,300	1,662
2017-02-20	1,639	1,647	1,626	1,639	367,100	1,639
2017-02-17	1,613	1,642	1,609	1,641	746,600	1,641
2017-02-16	1,643	1,646	1,626	1,632	580,400	1,632
2017-02-15	1,645	1,649	1,631	1,641	901,600	1,641
2017-02-14	1,638	1,640	1,605	1,606	710,800	1,606
2017-02-13	1,645	1,651	1,635	1,640	703,500	1,640
2017-02-10	1,623	1,643	1,616	1,631	1,155,700	1,631
2017-02-09	1,577	1,594	1,576	1,588	584,400	1,588
2017-02-08	1,599	1,611	1,586	1,591	625,300	1,591
2017-02-07	1,593	1,612	1,590	1,604	808,700	1,604
2017-02-06	1,600	1,602	1,584	1,598	982,700	1,598
2017-02-03	1,565	1,587	1,562	1,580	1,063,600	1,580
2017-02-02	1,579	1,598	1,558	1,561	1,512,200	1,561
2017-02-01	1,551	1,585	1,536	1,581	1,969,600	1,581
2017-01-31	1,529	1,533	1,515	1,521	1,195,600	1,521
2017-01-30	1,545	1,545	1,525	1,537	1,036,500	1,537
2017-01-27	1,546	1,559	1,543	1,548	903,600	1,548
2017-01-26	1,538	1,553	1,527	1,544	1,280,800	1,544
2017-01-25	1,540	1,542	1,515	1,526	1,104,300	1,526
2017-01-24	1,542	1,560	1,527	1,533	1,027,100	1,533
2017-01-23	1,570	1,570	1,540	1,541	1,779,200	1,541
2017-01-20	1,580	1,603	1,571	1,593	922,300	1,593
2017-01-19	1,572	1,592	1,569	1,582	768,200	1,582
2017-01-18	1,574	1,575	1,555	1,567	801,600	1,567
2017-01-17	1,609	1,615	1,571	1,573	774,600	1,573
2017-01-16	1,629	1,629	1,595	1,605	896,600	1,605
2017-01-13	1,617	1,633	1,614	1,630	1,323,700	1,630
2017-01-12	1,621	1,627	1,592	1,598	1,180,200	1,598
2017-01-11	1,644	1,657	1,624	1,655	885,300	1,655
2017-01-10	1,675	1,684	1,634	1,637	1,555,300	1,637
2017-01-06	1,668	1,681	1,659	1,672	1,022,900	1,672
2017-01-05	1,638	1,653	1,635	1,645	838,400	1,645
2017-01-04	1,635	1,647	1,632	1,639	903,600	1,639

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