4151 協和キリン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,559	2,588	2,549	2,573	1,100,800	2,573
2019-12-27	2,566	2,594	2,539	2,542	1,100,400	2,542
2019-12-26	2,543	2,571	2,541	2,553	733,300	2,553
2019-12-25	2,526	2,554	2,520	2,537	827,400	2,537
2019-12-24	2,523	2,539	2,460	2,498	1,649,700	2,498
2019-12-23	2,501	2,537	2,499	2,511	857,800	2,511
2019-12-20	2,495	2,512	2,475	2,475	1,652,100	2,475
2019-12-19	2,465	2,488	2,458	2,484	957,300	2,484
2019-12-18	2,445	2,452	2,431	2,443	764,100	2,443
2019-12-17	2,413	2,473	2,399	2,465	959,100	2,465
2019-12-16	2,374	2,426	2,371	2,417	849,700	2,417
2019-12-13	2,408	2,420	2,382	2,387	1,562,900	2,387
2019-12-12	2,392	2,398	2,374	2,377	752,800	2,377
2019-12-11	2,389	2,406	2,363	2,394	852,500	2,394
2019-12-10	2,386	2,415	2,386	2,398	1,036,400	2,398
2019-12-09	2,393	2,404	2,378	2,382	630,000	2,382
2019-12-06	2,390	2,411	2,384	2,394	714,600	2,394
2019-12-05	2,371	2,410	2,371	2,396	1,099,200	2,396
2019-12-04	2,334	2,370	2,331	2,361	1,028,800	2,361
2019-12-03	2,322	2,359	2,307	2,351	929,000	2,351
2019-12-02	2,342	2,351	2,332	2,341	531,700	2,341
2019-11-29	2,340	2,380	2,320	2,323	1,849,700	2,323
2019-11-28	2,300	2,332	2,289	2,327	886,600	2,327
2019-11-27	2,302	2,308	2,282	2,287	1,290,400	2,287
2019-11-26	2,300	2,339	2,293	2,319	1,410,300	2,319
2019-11-25	2,307	2,309	2,289	2,300	851,000	2,300
2019-11-22	2,301	2,303	2,268	2,276	1,580,800	2,276
2019-11-21	2,272	2,273	2,224	2,262	1,528,100	2,262
2019-11-20	2,220	2,271	2,204	2,269	1,738,200	2,269
2019-11-19	2,180	2,236	2,175	2,231	1,870,900	2,231
2019-11-18	2,103	2,132	2,098	2,131	1,160,100	2,131
2019-11-15	2,050	2,094	2,050	2,090	1,254,100	2,090
2019-11-14	2,040	2,059	2,032	2,050	1,107,100	2,050
2019-11-13	2,060	2,061	2,033	2,041	1,004,700	2,041
2019-11-12	2,038	2,058	2,028	2,054	954,400	2,054
2019-11-11	2,022	2,051	2,021	2,041	661,200	2,041
2019-11-08	2,037	2,038	2,001	2,021	1,263,800	2,021
2019-11-07	1,985	2,018	1,981	2,018	1,265,900	2,018
2019-11-06	1,977	1,985	1,951	1,985	1,308,500	1,985
2019-11-05	1,982	1,988	1,952	1,959	1,572,100	1,959
2019-11-01	1,984	1,984	1,961	1,972	1,209,200	1,972
2019-10-31	1,960	2,025	1,952	1,996	1,792,700	1,996
2019-10-30	2,025	2,055	1,953	1,964	2,326,200	1,964
2019-10-29	2,068	2,077	2,051	2,057	1,097,700	2,057
2019-10-28	2,058	2,067	2,043	2,055	925,700	2,055
2019-10-25	2,064	2,066	2,038	2,058	1,024,300	2,058
2019-10-24	2,055	2,063	2,047	2,054	1,317,900	2,054
2019-10-23	2,012	2,045	2,011	2,043	923,500	2,043
2019-10-21	2,020	2,041	2,020	2,033	521,900	2,033
2019-10-18	2,044	2,054	2,022	2,025	734,800	2,025
2019-10-17	2,048	2,053	2,021	2,031	694,000	2,031
2019-10-16	2,023	2,047	2,018	2,037	1,181,000	2,037
2019-10-15	1,987	2,015	1,974	2,005	1,202,100	2,005
2019-10-11	1,966	1,967	1,940	1,962	1,219,100	1,962
2019-10-10	1,941	1,951	1,922	1,947	944,300	1,947
2019-10-09	1,962	1,981	1,958	1,968	885,300	1,968
2019-10-08	2,000	2,021	1,984	1,987	1,247,100	1,987
2019-10-07	1,990	1,994	1,979	1,987	668,100	1,987
2019-10-04	1,981	2,001	1,948	1,989	1,408,500	1,989
2019-10-03	2,009	2,020	1,994	2,003	1,358,000	2,003
2019-10-02	2,049	2,073	2,039	2,045	1,602,900	2,045
2019-10-01	2,084	2,089	2,065	2,070	1,671,800	2,070
2019-09-30	2,097	2,119	2,074	2,098	1,901,400	2,098
2019-09-27	2,142	2,153	2,112	2,142	1,387,500	2,142
2019-09-26	2,190	2,202	2,143	2,150	1,734,100	2,150
2019-09-25	2,189	2,210	2,175	2,201	1,510,300	2,201
2019-09-24	2,145	2,175	2,142	2,172	1,067,900	2,172
2019-09-20	2,112	2,150	2,101	2,144	2,301,500	2,144
2019-09-19	2,098	2,130	2,090	2,113	2,056,600	2,113
2019-09-18	2,099	2,103	2,077	2,080	1,828,100	2,080
2019-09-17	2,085	2,117	2,059	2,100	1,678,900	2,100
2019-09-13	2,047	2,060	2,030	2,055	2,398,300	2,055
2019-09-12	1,990	2,038	1,988	2,020	1,682,400	2,020
2019-09-11	1,985	1,986	1,953	1,960	1,776,900	1,960
2019-09-10	2,020	2,033	1,975	1,978	1,163,200	1,978
2019-09-09	1,996	2,021	1,992	2,020	819,200	2,020
2019-09-06	1,980	1,992	1,961	1,986	1,338,000	1,986
2019-09-05	1,981	1,985	1,956	1,967	1,734,200	1,967
2019-09-04	1,945	2,006	1,943	2,001	1,581,100	2,001
2019-09-03	1,923	1,938	1,909	1,931	842,000	1,931
2019-09-02	1,940	1,946	1,933	1,933	870,200	1,933
2019-08-30	1,924	1,951	1,910	1,945	2,063,500	1,945
2019-08-29	1,918	1,927	1,903	1,919	1,397,600	1,919
2019-08-28	1,920	1,952	1,905	1,909	2,295,100	1,909
2019-08-27	1,829	1,855	1,827	1,853	946,400	1,853
2019-08-26	1,773	1,829	1,772	1,820	1,163,200	1,820
2019-08-23	1,860	1,873	1,827	1,837	808,700	1,837
2019-08-22	1,854	1,857	1,831	1,854	1,002,500	1,854
2019-08-21	1,855	1,865	1,846	1,848	1,095,200	1,848
2019-08-20	1,833	1,868	1,825	1,868	964,800	1,868
2019-08-19	1,848	1,849	1,813	1,817	749,400	1,817
2019-08-16	1,803	1,832	1,802	1,816	1,715,500	1,816
2019-08-15	1,758	1,807	1,746	1,800	1,237,300	1,800
2019-08-14	1,818	1,827	1,776	1,789	1,128,000	1,789
2019-08-13	1,855	1,855	1,789	1,793	1,196,600	1,793
2019-08-09	1,836	1,851	1,823	1,825	1,728,400	1,825
2019-08-08	1,796	1,815	1,786	1,796	1,040,700	1,796
2019-08-07	1,734	1,788	1,733	1,779	1,476,200	1,779
2019-08-06	1,678	1,736	1,674	1,732	1,036,500	1,732
2019-08-05	1,752	1,753	1,692	1,729	2,376,800	1,729
2019-08-02	1,819	1,849	1,770	1,777	2,420,800	1,777
2019-08-01	1,786	1,836	1,772	1,832	1,436,300	1,832
2019-07-31	1,790	1,814	1,784	1,803	1,387,400	1,803
2019-07-30	1,811	1,819	1,802	1,810	3,251,000	1,810
2019-07-29	1,792	1,798	1,760	1,776	1,669,500	1,776
2019-07-26	1,765	1,783	1,759	1,778	1,037,700	1,778
2019-07-25	1,803	1,813	1,773	1,774	1,270,400	1,774
2019-07-24	1,813	1,818	1,805	1,811	1,124,600	1,811
2019-07-23	1,811	1,831	1,802	1,821	832,600	1,821
2019-07-22	1,822	1,844	1,813	1,819	994,900	1,819
2019-07-19	1,824	1,845	1,818	1,840	1,118,600	1,840
2019-07-18	1,870	1,875	1,816	1,821	1,041,500	1,821
2019-07-17	1,879	1,890	1,867	1,875	914,100	1,875
2019-07-16	1,901	1,911	1,885	1,885	718,900	1,885
2019-07-12	1,921	1,927	1,903	1,914	782,100	1,914
2019-07-11	1,920	1,924	1,908	1,914	699,400	1,914
2019-07-10	1,905	1,918	1,900	1,913	1,114,100	1,913
2019-07-09	1,915	1,924	1,890	1,899	1,226,100	1,899
2019-07-08	1,900	1,902	1,885	1,896	1,345,100	1,896
2019-07-05	1,921	1,930	1,908	1,924	1,350,500	1,924
2019-07-04	1,928	1,937	1,914	1,916	1,313,500	1,916
2019-07-03	1,921	1,943	1,915	1,925	1,227,900	1,925
2019-07-02	1,961	1,977	1,951	1,952	985,000	1,952
2019-07-01	1,943	1,969	1,937	1,962	1,309,700	1,962
2019-06-28	1,916	1,955	1,912	1,939	1,553,900	1,939
2019-06-27	1,949	1,949	1,916	1,928	1,343,000	1,928
2019-06-26	1,950	1,972	1,934	1,957	943,600	1,957
2019-06-25	1,975	2,005	1,970	1,972	931,000	1,972
2019-06-24	1,984	1,991	1,971	1,981	693,200	1,981
2019-06-21	2,029	2,034	1,981	1,984	1,187,500	1,984
2019-06-20	2,047	2,067	2,030	2,031	717,500	2,031
2019-06-19	2,029	2,039	2,018	2,026	744,500	2,026
2019-06-18	2,046	2,051	2,004	2,015	713,700	2,015
2019-06-17	2,033	2,052	2,023	2,027	695,900	2,027
2019-06-14	2,022	2,047	2,004	2,034	1,860,900	2,034
2019-06-13	2,020	2,020	1,982	2,001	966,300	2,001
2019-06-12	2,038	2,040	2,021	2,021	802,300	2,021
2019-06-11	2,022	2,064	2,020	2,058	787,200	2,058
2019-06-10	2,043	2,043	2,014	2,020	833,800	2,020
2019-06-07	2,015	2,029	2,011	2,011	523,700	2,011
2019-06-06	2,007	2,047	2,000	2,022	680,100	2,022
2019-06-05	2,012	2,036	2,004	2,009	841,700	2,009
2019-06-04	2,020	2,027	2,001	2,005	914,600	2,005
2019-06-03	2,019	2,023	1,995	2,015	861,900	2,015
2019-05-31	2,064	2,090	2,049	2,050	881,400	2,050
2019-05-30	2,077	2,084	2,062	2,074	616,000	2,074
2019-05-29	2,099	2,111	2,071	2,102	853,900	2,102
2019-05-28	2,125	2,144	2,120	2,134	1,938,300	2,134
2019-05-27	2,106	2,135	2,106	2,123	990,600	2,123
2019-05-24	2,070	2,094	2,058	2,093	1,264,900	2,093
2019-05-23	2,106	2,118	2,074	2,076	1,466,800	2,076
2019-05-22	2,070	2,105	2,050	2,091	1,811,600	2,091
2019-05-21	2,043	2,061	2,033	2,035	935,700	2,035
2019-05-20	2,020	2,052	2,016	2,043	768,500	2,043
2019-05-17	2,008	2,036	2,005	2,015	944,500	2,015
2019-05-16	1,986	1,998	1,969	1,996	1,154,200	1,996
2019-05-15	1,983	2,004	1,967	1,994	1,278,800	1,994
2019-05-14	1,961	1,990	1,955	1,984	1,043,100	1,984
2019-05-13	2,005	2,023	1,981	1,992	1,130,000	1,992
2019-05-10	2,040	2,065	2,006	2,030	1,322,400	2,030
2019-05-09	2,099	2,110	2,021	2,024	1,711,700	2,024
2019-05-08	2,111	2,111	2,063	2,076	1,143,700	2,076
2019-05-07	2,164	2,172	2,116	2,135	1,575,200	2,135
2019-04-26	2,109	2,159	2,097	2,156	1,495,100	2,156
2019-04-25	2,093	2,126	2,088	2,118	1,520,900	2,118
2019-04-24	2,109	2,125	2,057	2,074	1,745,200	2,074
2019-04-23	2,050	2,101	2,041	2,078	1,903,400	2,078
2019-04-22	2,016	2,042	2,012	2,034	895,700	2,034
2019-04-19	2,044	2,048	2,021	2,030	1,092,600	2,030
2019-04-18	2,087	2,087	2,034	2,039	1,600,400	2,039
2019-04-17	2,125	2,127	2,088	2,102	1,553,900	2,102
2019-04-16	2,141	2,151	2,125	2,140	780,600	2,140
2019-04-15	2,174	2,181	2,152	2,155	1,023,300	2,155
2019-04-12	2,214	2,215	2,146	2,152	1,034,300	2,152
2019-04-11	2,225	2,238	2,203	2,205	670,100	2,205
2019-04-10	2,238	2,254	2,222	2,223	750,900	2,223
2019-04-09	2,288	2,288	2,256	2,257	841,000	2,257
2019-04-08	2,335	2,336	2,292	2,299	943,100	2,299
2019-04-05	2,350	2,362	2,328	2,331	611,200	2,331
2019-04-04	2,401	2,403	2,346	2,350	955,500	2,350
2019-04-03	2,377	2,402	2,361	2,399	1,200,100	2,399
2019-04-02	2,442	2,445	2,373	2,377	1,116,500	2,377
2019-04-01	2,456	2,462	2,400	2,408	1,639,200	2,408
2019-03-29	2,348	2,410	2,341	2,410	1,956,200	2,410
2019-03-28	2,331	2,333	2,303	2,316	2,629,800	2,316
2019-03-27	2,343	2,358	2,330	2,349	1,345,800	2,349
2019-03-26	2,305	2,355	2,304	2,339	1,719,700	2,339
2019-03-25	2,311	2,320	2,276	2,279	1,205,900	2,279
2019-03-22	2,359	2,359	2,316	2,321	1,110,000	2,321
2019-03-20	2,382	2,388	2,344	2,352	1,080,600	2,352
2019-03-19	2,367	2,378	2,342	2,367	1,005,200	2,367
2019-03-18	2,364	2,379	2,351	2,370	1,138,400	2,370
2019-03-15	2,326	2,367	2,326	2,352	1,533,900	2,352
2019-03-14	2,326	2,337	2,305	2,320	1,218,700	2,320
2019-03-13	2,304	2,319	2,290	2,313	987,100	2,313
2019-03-12	2,295	2,314	2,278	2,291	1,314,200	2,291
2019-03-11	2,284	2,303	2,256	2,262	1,078,400	2,262
2019-03-08	2,324	2,328	2,248	2,255	2,134,600	2,255
2019-03-07	2,276	2,295	2,270	2,274	1,559,300	2,274
2019-03-06	2,248	2,276	2,231	2,270	1,137,400	2,270
2019-03-05	2,216	2,255	2,214	2,252	700,500	2,252
2019-03-04	2,214	2,238	2,198	2,230	979,500	2,230
2019-03-01	2,138	2,218	2,133	2,207	1,363,400	2,207
2019-02-28	2,111	2,137	2,108	2,126	2,051,800	2,126
2019-02-27	2,085	2,116	2,077	2,114	1,577,300	2,114
2019-02-26	2,099	2,101	2,083	2,090	779,400	2,090
2019-02-25	2,101	2,108	2,086	2,099	717,100	2,099
2019-02-22	2,124	2,129	2,095	2,101	949,600	2,101
2019-02-21	2,120	2,147	2,108	2,141	1,151,600	2,141
2019-02-20	2,146	2,168	2,133	2,145	1,050,600	2,145
2019-02-19	2,153	2,156	2,139	2,146	705,200	2,146
2019-02-18	2,164	2,175	2,140	2,149	835,100	2,149
2019-02-15	2,160	2,177	2,122	2,133	1,287,700	2,133
2019-02-14	2,135	2,148	2,116	2,128	778,900	2,128
2019-02-13	2,175	2,198	2,164	2,175	1,127,200	2,175
2019-02-12	2,130	2,169	2,121	2,144	1,362,300	2,144
2019-02-08	2,167	2,207	2,128	2,130	1,830,000	2,130
2019-02-07	2,201	2,215	2,136	2,158	1,045,900	2,158
2019-02-06	2,201	2,273	2,185	2,235	2,590,900	2,235
2019-02-05	2,136	2,160	2,094	2,111	1,216,100	2,111
2019-02-04	2,108	2,137	2,103	2,113	880,500	2,113
2019-02-01	2,081	2,106	2,073	2,084	611,200	2,084
2019-01-31	2,097	2,099	2,067	2,080	957,000	2,080
2019-01-30	2,093	2,098	2,052	2,057	1,089,100	2,057
2019-01-29	2,050	2,105	2,048	2,104	881,800	2,104
2019-01-28	2,052	2,072	2,033	2,066	872,600	2,066
2019-01-25	2,100	2,109	2,066	2,066	1,170,700	2,066
2019-01-24	2,100	2,110	2,075	2,110	903,600	2,110
2019-01-23	2,105	2,105	2,075	2,098	988,200	2,098
2019-01-22	2,134	2,160	2,119	2,124	868,700	2,124
2019-01-21	2,128	2,130	2,093	2,106	918,700	2,106
2019-01-18	2,120	2,140	2,111	2,116	771,000	2,116
2019-01-17	2,128	2,156	2,103	2,115	904,700	2,115
2019-01-16	2,120	2,148	2,108	2,125	1,076,900	2,125
2019-01-15	2,090	2,133	2,088	2,104	1,175,500	2,104
2019-01-11	2,163	2,173	2,107	2,130	1,735,800	2,130
2019-01-10	2,147	2,169	2,131	2,165	1,192,700	2,165
2019-01-09	2,133	2,169	2,102	2,145	1,373,900	2,145
2019-01-08	2,145	2,176	2,117	2,145	1,261,400	2,145
2019-01-07	2,182	2,199	2,113	2,127	1,045,800	2,127
2019-01-04	2,027	2,138	2,027	2,132	1,491,000	2,132

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