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
2018-12-28	2,107	2,114	2,057	2,077	934,200	2,077
2018-12-27	2,095	2,150	2,082	2,129	1,590,000	2,129
2018-12-26	2,000	2,050	1,998	2,045	1,440,100	2,045
2018-12-25	2,070	2,078	1,967	1,986	1,039,800	1,986
2018-12-21	2,145	2,152	2,104	2,110	1,252,900	2,110
2018-12-20	2,203	2,232	2,146	2,155	1,102,500	2,155
2018-12-19	2,237	2,264	2,222	2,233	788,400	2,233
2018-12-18	2,261	2,282	2,234	2,236	1,088,800	2,236
2018-12-17	2,279	2,300	2,266	2,291	633,400	2,291
2018-12-14	2,281	2,330	2,278	2,283	1,747,900	2,283
2018-12-13	2,285	2,294	2,253	2,286	823,400	2,286
2018-12-12	2,263	2,294	2,255	2,290	1,045,800	2,290
2018-12-11	2,259	2,267	2,241	2,245	881,800	2,245
2018-12-10	2,270	2,276	2,233	2,249	908,100	2,249
2018-12-07	2,310	2,337	2,304	2,323	876,300	2,323
2018-12-06	2,321	2,344	2,279	2,296	1,317,000	2,296
2018-12-05	2,246	2,345	2,244	2,340	1,138,600	2,340
2018-12-04	2,297	2,318	2,264	2,269	825,700	2,269
2018-12-03	2,354	2,362	2,307	2,309	839,300	2,309
2018-11-30	2,297	2,329	2,278	2,327	1,864,000	2,327
2018-11-29	2,276	2,301	2,262	2,266	913,500	2,266
2018-11-28	2,312	2,350	2,249	2,256	955,400	2,256
2018-11-27	2,295	2,297	2,257	2,281	800,000	2,281
2018-11-26	2,237	2,265	2,222	2,261	657,700	2,261
2018-11-22	2,240	2,269	2,239	2,263	560,100	2,263
2018-11-21	2,207	2,238	2,185	2,230	705,500	2,230
2018-11-20	2,260	2,264	2,216	2,244	890,000	2,244
2018-11-19	2,261	2,273	2,229	2,262	780,100	2,262
2018-11-16	2,260	2,295	2,249	2,273	1,077,400	2,273
2018-11-15	2,192	2,234	2,182	2,216	1,092,100	2,216
2018-11-14	2,239	2,239	2,198	2,210	1,296,600	2,210
2018-11-13	2,213	2,244	2,192	2,239	774,800	2,239
2018-11-12	2,247	2,273	2,233	2,262	666,400	2,262
2018-11-09	2,279	2,287	2,259	2,269	711,900	2,269
2018-11-08	2,270	2,276	2,247	2,265	895,300	2,265
2018-11-07	2,206	2,258	2,204	2,235	1,394,200	2,235
2018-11-06	2,229	2,235	2,187	2,203	941,300	2,203
2018-11-05	2,172	2,196	2,158	2,187	1,021,600	2,187
2018-11-02	2,229	2,234	2,142	2,191	1,705,200	2,191
2018-11-01	2,198	2,261	2,182	2,208	1,885,300	2,208
2018-10-31	2,150	2,210	2,104	2,195	2,109,600	2,195
2018-10-30	1,986	2,014	1,972	1,991	1,071,800	1,991
2018-10-29	1,958	1,999	1,944	1,974	1,074,300	1,974
2018-10-26	1,951	1,969	1,918	1,925	845,500	1,925
2018-10-25	1,995	2,002	1,937	1,954	1,727,200	1,954
2018-10-24	2,039	2,069	2,035	2,041	1,218,500	2,041
2018-10-23	2,031	2,037	2,005	2,008	1,146,800	2,008
2018-10-22	2,036	2,065	2,025	2,053	576,700	2,053
2018-10-19	2,054	2,074	2,027	2,051	1,089,900	2,051
2018-10-18	2,056	2,086	2,049	2,068	617,200	2,068
2018-10-17	2,020	2,054	2,012	2,050	1,002,500	2,050
2018-10-16	1,997	2,012	1,993	2,007	933,900	2,007
2018-10-15	1,993	2,015	1,990	1,997	872,900	1,997
2018-10-12	1,982	2,022	1,980	2,011	1,583,600	2,011
2018-10-11	2,017	2,037	1,981	2,006	1,501,400	2,006
2018-10-10	2,106	2,106	2,043	2,060	800,300	2,060
2018-10-09	2,080	2,110	2,075	2,096	1,794,300	2,096
2018-10-05	2,031	2,081	2,027	2,072	1,248,900	2,072
2018-10-04	2,109	2,112	2,041	2,046	1,198,600	2,046
2018-10-03	2,092	2,105	2,072	2,094	1,126,000	2,094
2018-10-02	2,133	2,160	2,105	2,109	1,742,100	2,109
2018-10-01	2,140	2,146	2,112	2,117	868,900	2,117
2018-09-28	2,140	2,165	2,114	2,129	1,530,300	2,129
2018-09-27	2,139	2,146	2,091	2,094	1,224,200	2,094
2018-09-26	2,099	2,144	2,094	2,142	1,087,400	2,142
2018-09-25	2,112	2,119	2,073	2,089	1,111,300	2,089
2018-09-21	2,104	2,107	2,066	2,084	1,551,200	2,084
2018-09-20	2,105	2,115	2,079	2,095	1,166,700	2,095
2018-09-19	2,113	2,120	2,090	2,097	1,087,500	2,097
2018-09-18	2,025	2,086	2,021	2,079	970,900	2,079
2018-09-14	2,006	2,013	1,985	2,013	1,511,400	2,013
2018-09-13	2,030	2,032	1,985	1,987	860,300	1,987
2018-09-12	2,014	2,016	1,991	2,006	917,700	2,006
2018-09-11	1,998	2,030	1,998	2,020	1,028,000	2,020
2018-09-10	2,000	2,011	1,987	2,003	1,221,200	2,003
2018-09-07	1,979	1,994	1,959	1,993	1,305,600	1,993
2018-09-06	1,959	1,975	1,948	1,962	656,600	1,962
2018-09-05	1,980	1,980	1,956	1,963	683,500	1,963
2018-09-04	1,980	1,991	1,950	1,983	774,400	1,983
2018-09-03	1,969	1,997	1,948	1,989	1,029,600	1,989
2018-08-31	1,923	1,972	1,920	1,970	1,255,200	1,970
2018-08-30	1,974	1,976	1,919	1,920	1,375,900	1,920
2018-08-29	1,948	1,967	1,940	1,954	915,600	1,954
2018-08-28	1,958	1,960	1,924	1,934	1,019,100	1,934
2018-08-27	1,935	1,957	1,927	1,953	853,600	1,953
2018-08-24	1,942	1,946	1,930	1,941	1,349,300	1,941
2018-08-23	1,950	1,954	1,927	1,940	898,500	1,940
2018-08-22	1,935	1,953	1,923	1,940	1,111,600	1,940
2018-08-21	1,925	1,936	1,910	1,929	831,200	1,929
2018-08-20	1,966	1,968	1,930	1,941	1,036,400	1,941
2018-08-17	1,995	2,012	1,976	1,985	2,207,000	1,985
2018-08-16	1,951	1,960	1,894	1,906	2,093,700	1,906
2018-08-15	2,011	2,020	1,953	1,971	1,944,400	1,971
2018-08-14	2,060	2,067	2,047	2,061	957,400	2,061
2018-08-13	2,078	2,082	2,043	2,043	839,700	2,043
2018-08-10	2,109	2,110	2,077	2,083	1,044,600	2,083
2018-08-09	2,092	2,110	2,085	2,106	797,800	2,106
2018-08-08	2,130	2,130	2,099	2,100	1,079,000	2,100
2018-08-07	2,156	2,160	2,141	2,151	628,900	2,151
2018-08-06	2,153	2,170	2,137	2,169	1,001,900	2,169
2018-08-03	2,135	2,149	2,112	2,132	854,800	2,132
2018-08-02	2,181	2,194	2,118	2,131	1,345,400	2,131
2018-08-01	2,229	2,264	2,177	2,210	1,507,800	2,210
2018-07-31	2,100	2,125	2,083	2,117	995,600	2,117
2018-07-30	2,147	2,152	2,102	2,119	774,200	2,119
2018-07-27	2,149	2,170	2,134	2,168	651,300	2,168
2018-07-26	2,149	2,149	2,122	2,145	1,047,100	2,145
2018-07-25	2,133	2,142	2,101	2,129	1,092,400	2,129
2018-07-24	2,130	2,155	2,108	2,113	1,436,000	2,113
2018-07-23	2,152	2,170	2,138	2,139	1,099,400	2,139
2018-07-20	2,157	2,182	2,144	2,165	1,192,700	2,165
2018-07-19	2,178	2,186	2,150	2,156	828,300	2,156
2018-07-18	2,254	2,257	2,188	2,189	1,008,600	2,189
2018-07-17	2,189	2,254	2,177	2,243	1,157,600	2,243
2018-07-13	2,180	2,217	2,166	2,200	1,309,300	2,200
2018-07-12	2,157	2,190	2,152	2,156	856,400	2,156
2018-07-11	2,140	2,154	2,112	2,131	974,300	2,131
2018-07-10	2,189	2,191	2,149	2,149	922,400	2,149
2018-07-09	2,178	2,213	2,168	2,200	557,500	2,200
2018-07-06	2,191	2,216	2,173	2,175	867,800	2,175
2018-07-05	2,192	2,226	2,180	2,197	987,500	2,197
2018-07-04	2,125	2,188	2,123	2,180	691,600	2,180
2018-07-03	2,170	2,184	2,120	2,138	990,700	2,138
2018-07-02	2,225	2,235	2,163	2,166	764,200	2,166
2018-06-29	2,234	2,242	2,205	2,233	816,000	2,233
2018-06-28	2,256	2,262	2,223	2,225	972,900	2,225
2018-06-27	2,270	2,287	2,256	2,270	741,800	2,270
2018-06-26	2,262	2,292	2,256	2,283	512,700	2,283
2018-06-25	2,305	2,305	2,257	2,274	562,700	2,274
2018-06-22	2,303	2,308	2,282	2,294	652,600	2,294
2018-06-21	2,298	2,327	2,298	2,303	603,300	2,303
2018-06-20	2,286	2,307	2,273	2,307	575,600	2,307
2018-06-19	2,302	2,314	2,268	2,273	663,800	2,273
2018-06-18	2,355	2,357	2,326	2,328	572,700	2,328
2018-06-15	2,335	2,367	2,328	2,357	1,202,700	2,357
2018-06-14	2,359	2,369	2,326	2,326	840,400	2,326
2018-06-13	2,373	2,375	2,342	2,347	584,000	2,347
2018-06-12	2,382	2,386	2,338	2,352	997,400	2,352
2018-06-11	2,379	2,399	2,362	2,379	908,600	2,379
2018-06-08	2,320	2,359	2,320	2,351	1,562,300	2,351
2018-06-07	2,306	2,320	2,290	2,311	715,100	2,311
2018-06-06	2,304	2,314	2,270	2,289	904,100	2,289
2018-06-05	2,358	2,374	2,245	2,327	1,317,100	2,327
2018-06-04	2,303	2,347	2,301	2,343	950,900	2,343
2018-06-01	2,246	2,304	2,243	2,284	1,640,800	2,284
2018-05-31	2,217	2,239	2,209	2,228	1,952,000	2,228
2018-05-30	2,198	2,212	2,189	2,200	978,700	2,200
2018-05-29	2,224	2,250	2,220	2,233	646,900	2,233
2018-05-28	2,251	2,261	2,227	2,233	668,000	2,233
2018-05-25	2,267	2,270	2,247	2,247	722,800	2,247
2018-05-24	2,290	2,300	2,263	2,273	845,800	2,273
2018-05-23	2,269	2,299	2,259	2,275	927,600	2,275
2018-05-22	2,285	2,297	2,264	2,287	639,200	2,287
2018-05-21	2,273	2,306	2,269	2,293	700,400	2,293
2018-05-18	2,266	2,298	2,251	2,288	1,048,700	2,288
2018-05-17	2,258	2,273	2,241	2,265	968,500	2,265
2018-05-16	2,208	2,237	2,201	2,224	878,400	2,224
2018-05-15	2,221	2,228	2,205	2,211	879,300	2,211
2018-05-14	2,234	2,238	2,209	2,223	830,700	2,223
2018-05-11	2,238	2,243	2,193	2,205	1,237,400	2,205
2018-05-10	2,244	2,259	2,195	2,232	1,183,800	2,232
2018-05-09	2,271	2,280	2,206	2,246	1,738,100	2,246
2018-05-08	2,317	2,349	2,316	2,338	913,400	2,338
2018-05-07	2,342	2,344	2,306	2,333	982,500	2,333
2018-05-02	2,349	2,351	2,303	2,341	948,200	2,341
2018-05-01	2,350	2,380	2,342	2,352	939,100	2,352
2018-04-27	2,377	2,400	2,369	2,374	946,100	2,374
2018-04-26	2,372	2,373	2,341	2,359	887,900	2,359
2018-04-25	2,365	2,382	2,356	2,367	832,700	2,367
2018-04-24	2,377	2,394	2,351	2,365	927,900	2,365
2018-04-23	2,377	2,381	2,332	2,335	818,500	2,335
2018-04-20	2,379	2,396	2,362	2,373	810,800	2,373
2018-04-19	2,376	2,420	2,365	2,376	1,321,000	2,376
2018-04-18	2,360	2,408	2,339	2,364	1,472,700	2,364
2018-04-17	2,393	2,402	2,345	2,352	923,100	2,352
2018-04-16	2,402	2,421	2,389	2,418	628,300	2,418
2018-04-13	2,405	2,444	2,362	2,374	1,281,600	2,374
2018-04-12	2,347	2,383	2,347	2,357	985,100	2,357
2018-04-11	2,392	2,398	2,316	2,338	1,198,600	2,338
2018-04-10	2,462	2,478	2,404	2,410	1,383,600	2,410
2018-04-09	2,443	2,471	2,418	2,448	1,233,000	2,448
2018-04-06	2,442	2,464	2,416	2,444	1,743,100	2,444
2018-04-05	2,415	2,475	2,400	2,461	1,788,400	2,461
2018-04-04	2,347	2,392	2,341	2,381	1,917,900	2,381
2018-04-03	2,250	2,340	2,237	2,331	1,735,500	2,331
2018-03-30	2,316	2,364	2,312	2,337	1,557,400	2,337
2018-03-29	2,271	2,324	2,266	2,287	1,517,400	2,287
2018-03-28	2,217	2,251	2,207	2,247	1,037,500	2,247
2018-03-27	2,201	2,256	2,193	2,244	1,488,100	2,244
2018-03-26	2,125	2,173	2,124	2,171	1,143,000	2,171
2018-03-23	2,185	2,217	2,145	2,151	2,273,000	2,151
2018-03-22	2,220	2,266	2,215	2,257	1,013,200	2,257
2018-03-20	2,219	2,240	2,209	2,232	1,056,100	2,232
2018-03-19	2,242	2,247	2,201	2,232	1,051,200	2,232
2018-03-16	2,271	2,280	2,235	2,264	1,677,800	2,264
2018-03-15	2,242	2,250	2,215	2,246	777,900	2,246
2018-03-14	2,218	2,254	2,216	2,251	1,180,800	2,251
2018-03-13	2,185	2,232	2,184	2,232	830,700	2,232
2018-03-12	2,230	2,233	2,194	2,210	808,500	2,210
2018-03-09	2,187	2,227	2,171	2,183	2,028,800	2,183
2018-03-08	2,196	2,202	2,149	2,161	1,369,500	2,161
2018-03-07	2,147	2,171	2,137	2,158	1,709,100	2,158
2018-03-06	2,122	2,174	2,108	2,169	1,762,400	2,169
2018-03-05	2,131	2,157	2,130	2,144	928,300	2,144
2018-03-02	2,160	2,182	2,140	2,147	2,033,200	2,147
2018-03-01	2,257	2,259	2,201	2,210	1,968,000	2,210
2018-02-28	2,320	2,333	2,269	2,270	2,360,900	2,270
2018-02-27	2,361	2,369	2,324	2,351	1,815,300	2,351
2018-02-26	2,328	2,348	2,316	2,341	1,127,100	2,341
2018-02-23	2,285	2,307	2,254	2,283	1,481,000	2,283
2018-02-22	2,252	2,273	2,236	2,260	1,748,100	2,260
2018-02-21	2,287	2,305	2,246	2,267	1,873,600	2,267
2018-02-20	2,337	2,354	2,318	2,328	1,423,100	2,328
2018-02-19	2,340	2,371	2,335	2,350	1,033,400	2,350
2018-02-16	2,314	2,355	2,304	2,322	1,813,100	2,322
2018-02-15	2,263	2,342	2,263	2,329	1,570,500	2,329
2018-02-14	2,186	2,265	2,186	2,256	1,925,300	2,256
2018-02-13	2,190	2,214	2,158	2,163	2,240,600	2,163
2018-02-09	2,073	2,172	2,032	2,165	3,598,400	2,165
2018-02-08	2,029	2,092	2,024	2,073	1,161,900	2,073
2018-02-07	2,060	2,112	2,015	2,018	1,454,400	2,018
2018-02-06	2,033	2,043	1,971	2,004	2,265,600	2,004
2018-02-05	2,153	2,158	2,121	2,133	1,169,900	2,133
2018-02-02	2,187	2,207	2,162	2,197	985,400	2,197
2018-02-01	2,122	2,203	2,122	2,200	1,040,800	2,200
2018-01-31	2,143	2,161	2,131	2,135	1,200,700	2,135
2018-01-30	2,167	2,188	2,141	2,150	937,100	2,150
2018-01-29	2,208	2,224	2,182	2,187	629,000	2,187
2018-01-26	2,239	2,243	2,207	2,212	869,400	2,212
2018-01-25	2,236	2,241	2,211	2,214	1,035,600	2,214
2018-01-24	2,212	2,253	2,206	2,247	939,900	2,247
2018-01-23	2,194	2,229	2,187	2,225	794,100	2,225
2018-01-22	2,158	2,181	2,147	2,181	526,100	2,181
2018-01-19	2,166	2,177	2,146	2,159	871,300	2,159
2018-01-18	2,223	2,227	2,147	2,156	1,501,400	2,156
2018-01-17	2,178	2,185	2,163	2,178	1,021,600	2,178
2018-01-16	2,205	2,210	2,191	2,198	836,500	2,198
2018-01-15	2,215	2,217	2,177	2,205	1,133,900	2,205
2018-01-12	2,241	2,249	2,213	2,215	1,222,200	2,215
2018-01-11	2,259	2,272	2,247	2,256	1,010,400	2,256
2018-01-10	2,294	2,306	2,271	2,273	826,000	2,273
2018-01-09	2,321	2,328	2,273	2,281	891,600	2,281
2018-01-05	2,300	2,306	2,259	2,303	1,289,700	2,303
2018-01-04	2,222	2,282	2,216	2,281	1,556,400	2,281

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30