4151 協和キリン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1072,1142,0572,077934,2002,077
2018-12-272,0952,1502,0822,1291,590,0002,129
2018-12-262,0002,0501,9982,0451,440,1002,045
2018-12-252,0702,0781,9671,9861,039,8001,986
2018-12-212,1452,1522,1042,1101,252,9002,110
2018-12-202,2032,2322,1462,1551,102,5002,155
2018-12-192,2372,2642,2222,233788,4002,233
2018-12-182,2612,2822,2342,2361,088,8002,236
2018-12-172,2792,3002,2662,291633,4002,291
2018-12-142,2812,3302,2782,2831,747,9002,283
2018-12-132,2852,2942,2532,286823,4002,286
2018-12-122,2632,2942,2552,2901,045,8002,290
2018-12-112,2592,2672,2412,245881,8002,245
2018-12-102,2702,2762,2332,249908,1002,249
2018-12-072,3102,3372,3042,323876,3002,323
2018-12-062,3212,3442,2792,2961,317,0002,296
2018-12-052,2462,3452,2442,3401,138,6002,340
2018-12-042,2972,3182,2642,269825,7002,269
2018-12-032,3542,3622,3072,309839,3002,309
2018-11-302,2972,3292,2782,3271,864,0002,327
2018-11-292,2762,3012,2622,266913,5002,266
2018-11-282,3122,3502,2492,256955,4002,256
2018-11-272,2952,2972,2572,281800,0002,281
2018-11-262,2372,2652,2222,261657,7002,261
2018-11-222,2402,2692,2392,263560,1002,263
2018-11-212,2072,2382,1852,230705,5002,230
2018-11-202,2602,2642,2162,244890,0002,244
2018-11-192,2612,2732,2292,262780,1002,262
2018-11-162,2602,2952,2492,2731,077,4002,273
2018-11-152,1922,2342,1822,2161,092,1002,216
2018-11-142,2392,2392,1982,2101,296,6002,210
2018-11-132,2132,2442,1922,239774,8002,239
2018-11-122,2472,2732,2332,262666,4002,262
2018-11-092,2792,2872,2592,269711,9002,269
2018-11-082,2702,2762,2472,265895,3002,265
2018-11-072,2062,2582,2042,2351,394,2002,235
2018-11-062,2292,2352,1872,203941,3002,203
2018-11-052,1722,1962,1582,1871,021,6002,187
2018-11-022,2292,2342,1422,1911,705,2002,191
2018-11-012,1982,2612,1822,2081,885,3002,208
2018-10-312,1502,2102,1042,1952,109,6002,195
2018-10-301,9862,0141,9721,9911,071,8001,991
2018-10-291,9581,9991,9441,9741,074,3001,974
2018-10-261,9511,9691,9181,925845,5001,925
2018-10-251,9952,0021,9371,9541,727,2001,954
2018-10-242,0392,0692,0352,0411,218,5002,041
2018-10-232,0312,0372,0052,0081,146,8002,008
2018-10-222,0362,0652,0252,053576,7002,053
2018-10-192,0542,0742,0272,0511,089,9002,051
2018-10-182,0562,0862,0492,068617,2002,068
2018-10-172,0202,0542,0122,0501,002,5002,050
2018-10-161,9972,0121,9932,007933,9002,007
2018-10-151,9932,0151,9901,997872,9001,997
2018-10-121,9822,0221,9802,0111,583,6002,011
2018-10-112,0172,0371,9812,0061,501,4002,006
2018-10-102,1062,1062,0432,060800,3002,060
2018-10-092,0802,1102,0752,0961,794,3002,096
2018-10-052,0312,0812,0272,0721,248,9002,072
2018-10-042,1092,1122,0412,0461,198,6002,046
2018-10-032,0922,1052,0722,0941,126,0002,094
2018-10-022,1332,1602,1052,1091,742,1002,109
2018-10-012,1402,1462,1122,117868,9002,117
2018-09-282,1402,1652,1142,1291,530,3002,129
2018-09-272,1392,1462,0912,0941,224,2002,094
2018-09-262,0992,1442,0942,1421,087,4002,142
2018-09-252,1122,1192,0732,0891,111,3002,089
2018-09-212,1042,1072,0662,0841,551,2002,084
2018-09-202,1052,1152,0792,0951,166,7002,095
2018-09-192,1132,1202,0902,0971,087,5002,097
2018-09-182,0252,0862,0212,079970,9002,079
2018-09-142,0062,0131,9852,0131,511,4002,013
2018-09-132,0302,0321,9851,987860,3001,987
2018-09-122,0142,0161,9912,006917,7002,006
2018-09-111,9982,0301,9982,0201,028,0002,020
2018-09-102,0002,0111,9872,0031,221,2002,003
2018-09-071,9791,9941,9591,9931,305,6001,993
2018-09-061,9591,9751,9481,962656,6001,962
2018-09-051,9801,9801,9561,963683,5001,963
2018-09-041,9801,9911,9501,983774,4001,983
2018-09-031,9691,9971,9481,9891,029,6001,989
2018-08-311,9231,9721,9201,9701,255,2001,970
2018-08-301,9741,9761,9191,9201,375,9001,920
2018-08-291,9481,9671,9401,954915,6001,954
2018-08-281,9581,9601,9241,9341,019,1001,934
2018-08-271,9351,9571,9271,953853,6001,953
2018-08-241,9421,9461,9301,9411,349,3001,941
2018-08-231,9501,9541,9271,940898,5001,940
2018-08-221,9351,9531,9231,9401,111,6001,940
2018-08-211,9251,9361,9101,929831,2001,929
2018-08-201,9661,9681,9301,9411,036,4001,941
2018-08-171,9952,0121,9761,9852,207,0001,985
2018-08-161,9511,9601,8941,9062,093,7001,906
2018-08-152,0112,0201,9531,9711,944,4001,971
2018-08-142,0602,0672,0472,061957,4002,061
2018-08-132,0782,0822,0432,043839,7002,043
2018-08-102,1092,1102,0772,0831,044,6002,083
2018-08-092,0922,1102,0852,106797,8002,106
2018-08-082,1302,1302,0992,1001,079,0002,100
2018-08-072,1562,1602,1412,151628,9002,151
2018-08-062,1532,1702,1372,1691,001,9002,169
2018-08-032,1352,1492,1122,132854,8002,132
2018-08-022,1812,1942,1182,1311,345,4002,131
2018-08-012,2292,2642,1772,2101,507,8002,210
2018-07-312,1002,1252,0832,117995,6002,117
2018-07-302,1472,1522,1022,119774,2002,119
2018-07-272,1492,1702,1342,168651,3002,168
2018-07-262,1492,1492,1222,1451,047,1002,145
2018-07-252,1332,1422,1012,1291,092,4002,129
2018-07-242,1302,1552,1082,1131,436,0002,113
2018-07-232,1522,1702,1382,1391,099,4002,139
2018-07-202,1572,1822,1442,1651,192,7002,165
2018-07-192,1782,1862,1502,156828,3002,156
2018-07-182,2542,2572,1882,1891,008,6002,189
2018-07-172,1892,2542,1772,2431,157,6002,243
2018-07-132,1802,2172,1662,2001,309,3002,200
2018-07-122,1572,1902,1522,156856,4002,156
2018-07-112,1402,1542,1122,131974,3002,131
2018-07-102,1892,1912,1492,149922,4002,149
2018-07-092,1782,2132,1682,200557,5002,200
2018-07-062,1912,2162,1732,175867,8002,175
2018-07-052,1922,2262,1802,197987,5002,197
2018-07-042,1252,1882,1232,180691,6002,180
2018-07-032,1702,1842,1202,138990,7002,138
2018-07-022,2252,2352,1632,166764,2002,166
2018-06-292,2342,2422,2052,233816,0002,233
2018-06-282,2562,2622,2232,225972,9002,225
2018-06-272,2702,2872,2562,270741,8002,270
2018-06-262,2622,2922,2562,283512,7002,283
2018-06-252,3052,3052,2572,274562,7002,274
2018-06-222,3032,3082,2822,294652,6002,294
2018-06-212,2982,3272,2982,303603,3002,303
2018-06-202,2862,3072,2732,307575,6002,307
2018-06-192,3022,3142,2682,273663,8002,273
2018-06-182,3552,3572,3262,328572,7002,328
2018-06-152,3352,3672,3282,3571,202,7002,357
2018-06-142,3592,3692,3262,326840,4002,326
2018-06-132,3732,3752,3422,347584,0002,347
2018-06-122,3822,3862,3382,352997,4002,352
2018-06-112,3792,3992,3622,379908,6002,379
2018-06-082,3202,3592,3202,3511,562,3002,351
2018-06-072,3062,3202,2902,311715,1002,311
2018-06-062,3042,3142,2702,289904,1002,289
2018-06-052,3582,3742,2452,3271,317,1002,327
2018-06-042,3032,3472,3012,343950,9002,343
2018-06-012,2462,3042,2432,2841,640,8002,284
2018-05-312,2172,2392,2092,2281,952,0002,228
2018-05-302,1982,2122,1892,200978,7002,200
2018-05-292,2242,2502,2202,233646,9002,233
2018-05-282,2512,2612,2272,233668,0002,233
2018-05-252,2672,2702,2472,247722,8002,247
2018-05-242,2902,3002,2632,273845,8002,273
2018-05-232,2692,2992,2592,275927,6002,275
2018-05-222,2852,2972,2642,287639,2002,287
2018-05-212,2732,3062,2692,293700,4002,293
2018-05-182,2662,2982,2512,2881,048,7002,288
2018-05-172,2582,2732,2412,265968,5002,265
2018-05-162,2082,2372,2012,224878,4002,224
2018-05-152,2212,2282,2052,211879,3002,211
2018-05-142,2342,2382,2092,223830,7002,223
2018-05-112,2382,2432,1932,2051,237,4002,205
2018-05-102,2442,2592,1952,2321,183,8002,232
2018-05-092,2712,2802,2062,2461,738,1002,246
2018-05-082,3172,3492,3162,338913,4002,338
2018-05-072,3422,3442,3062,333982,5002,333
2018-05-022,3492,3512,3032,341948,2002,341
2018-05-012,3502,3802,3422,352939,1002,352
2018-04-272,3772,4002,3692,374946,1002,374
2018-04-262,3722,3732,3412,359887,9002,359
2018-04-252,3652,3822,3562,367832,7002,367
2018-04-242,3772,3942,3512,365927,9002,365
2018-04-232,3772,3812,3322,335818,5002,335
2018-04-202,3792,3962,3622,373810,8002,373
2018-04-192,3762,4202,3652,3761,321,0002,376
2018-04-182,3602,4082,3392,3641,472,7002,364
2018-04-172,3932,4022,3452,352923,1002,352
2018-04-162,4022,4212,3892,418628,3002,418
2018-04-132,4052,4442,3622,3741,281,6002,374
2018-04-122,3472,3832,3472,357985,1002,357
2018-04-112,3922,3982,3162,3381,198,6002,338
2018-04-102,4622,4782,4042,4101,383,6002,410
2018-04-092,4432,4712,4182,4481,233,0002,448
2018-04-062,4422,4642,4162,4441,743,1002,444
2018-04-052,4152,4752,4002,4611,788,4002,461
2018-04-042,3472,3922,3412,3811,917,9002,381
2018-04-032,2502,3402,2372,3311,735,5002,331
2018-03-302,3162,3642,3122,3371,557,4002,337
2018-03-292,2712,3242,2662,2871,517,4002,287
2018-03-282,2172,2512,2072,2471,037,5002,247
2018-03-272,2012,2562,1932,2441,488,1002,244
2018-03-262,1252,1732,1242,1711,143,0002,171
2018-03-232,1852,2172,1452,1512,273,0002,151
2018-03-222,2202,2662,2152,2571,013,2002,257
2018-03-202,2192,2402,2092,2321,056,1002,232
2018-03-192,2422,2472,2012,2321,051,2002,232
2018-03-162,2712,2802,2352,2641,677,8002,264
2018-03-152,2422,2502,2152,246777,9002,246
2018-03-142,2182,2542,2162,2511,180,8002,251
2018-03-132,1852,2322,1842,232830,7002,232
2018-03-122,2302,2332,1942,210808,5002,210
2018-03-092,1872,2272,1712,1832,028,8002,183
2018-03-082,1962,2022,1492,1611,369,5002,161
2018-03-072,1472,1712,1372,1581,709,1002,158
2018-03-062,1222,1742,1082,1691,762,4002,169
2018-03-052,1312,1572,1302,144928,3002,144
2018-03-022,1602,1822,1402,1472,033,2002,147
2018-03-012,2572,2592,2012,2101,968,0002,210
2018-02-282,3202,3332,2692,2702,360,9002,270
2018-02-272,3612,3692,3242,3511,815,3002,351
2018-02-262,3282,3482,3162,3411,127,1002,341
2018-02-232,2852,3072,2542,2831,481,0002,283
2018-02-222,2522,2732,2362,2601,748,1002,260
2018-02-212,2872,3052,2462,2671,873,6002,267
2018-02-202,3372,3542,3182,3281,423,1002,328
2018-02-192,3402,3712,3352,3501,033,4002,350
2018-02-162,3142,3552,3042,3221,813,1002,322
2018-02-152,2632,3422,2632,3291,570,5002,329
2018-02-142,1862,2652,1862,2561,925,3002,256
2018-02-132,1902,2142,1582,1632,240,6002,163
2018-02-092,0732,1722,0322,1653,598,4002,165
2018-02-082,0292,0922,0242,0731,161,9002,073
2018-02-072,0602,1122,0152,0181,454,4002,018
2018-02-062,0332,0431,9712,0042,265,6002,004
2018-02-052,1532,1582,1212,1331,169,9002,133
2018-02-022,1872,2072,1622,197985,4002,197
2018-02-012,1222,2032,1222,2001,040,8002,200
2018-01-312,1432,1612,1312,1351,200,7002,135
2018-01-302,1672,1882,1412,150937,1002,150
2018-01-292,2082,2242,1822,187629,0002,187
2018-01-262,2392,2432,2072,212869,4002,212
2018-01-252,2362,2412,2112,2141,035,6002,214
2018-01-242,2122,2532,2062,247939,9002,247
2018-01-232,1942,2292,1872,225794,1002,225
2018-01-222,1582,1812,1472,181526,1002,181
2018-01-192,1662,1772,1462,159871,3002,159
2018-01-182,2232,2272,1472,1561,501,4002,156
2018-01-172,1782,1852,1632,1781,021,6002,178
2018-01-162,2052,2102,1912,198836,5002,198
2018-01-152,2152,2172,1772,2051,133,9002,205
2018-01-122,2412,2492,2132,2151,222,2002,215
2018-01-112,2592,2722,2472,2561,010,4002,256
2018-01-102,2942,3062,2712,273826,0002,273
2018-01-092,3212,3282,2732,281891,6002,281
2018-01-052,3002,3062,2592,3031,289,7002,303
2018-01-042,2222,2822,2162,2811,556,4002,281

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