1. HOME >
  2. 株価時系列 >
  3. 4151 >
  4. 2023年

4151 協和キリン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,366.52,3732,356.52,370650,7002,370
2023-12-282,3332,3652,330.52,365618,0002,365
2023-12-272,370.52,3922,3602,3831,038,4002,383
2023-12-262,355.52,368.52,348.52,355559,1002,355
2023-12-252,3682,3802,350.52,350.5384,3002,350.50
2023-12-222,333.52,348.52,3252,341699,0002,341
2023-12-212,370.52,3792,3202,321946,1002,321
2023-12-202,381.52,4192,3782,384671,5002,384
2023-12-192,3912,395.52,3532,379583,1002,379
2023-12-182,385.52,4072,379.52,388.5582,5002,388.50
2023-12-152,4352,441.52,397.52,4121,210,0002,412
2023-12-142,469.52,471.52,4292,444.5689,6002,444.50
2023-12-132,469.52,471.52,450.52,457.5645,1002,457.50
2023-12-122,4592,479.52,442.52,458.51,004,5002,458.50
2023-12-112,414.52,4572,407.52,4531,022,5002,453
2023-12-082,3892,3892,3632,3841,303,2002,384
2023-12-072,4162,432.52,395.52,411822,0002,411
2023-12-062,431.52,4442,4212,438.5897,4002,438.50
2023-12-052,408.52,434.52,405.52,4261,015,3002,426
2023-12-042,4002,4082,3772,408706,2002,408
2023-12-012,4402,448.52,4112,421859,0002,421
2023-11-302,429.52,438.52,4072,4371,710,7002,437
2023-11-292,4202,431.52,4102,431.5752,0002,431.50
2023-11-282,4002,445.52,389.52,440.51,107,0002,440.50
2023-11-272,4592,4782,4192,433754,3002,433
2023-11-242,479.52,4892,4472,450.5752,5002,450.50
2023-11-222,4672,4842,456.52,462515,0002,462
2023-11-212,440.52,4642,4102,463.5795,7002,463.50
2023-11-202,4312,457.52,428.52,441653,9002,441
2023-11-172,4072,4412,402.52,440.5613,0002,440.50
2023-11-162,422.52,450.52,3932,402.5742,8002,402.50
2023-11-152,4362,467.52,432.52,463.5810,9002,463.50
2023-11-142,448.52,448.52,4122,417.5538,7002,417.50
2023-11-132,4492,456.52,4292,440452,1002,440
2023-11-102,4262,4602,4262,450856,2002,450
2023-11-092,4422,461.52,4402,457.5847,2002,457.50
2023-11-082,4552,490.52,4492,4711,326,2002,471
2023-11-072,4432,4662,430.52,442.51,324,8002,442.50
2023-11-062,4752,477.52,4422,451.51,550,6002,451.50
2023-11-022,3952,426.52,383.52,4041,832,0002,404
2023-11-012,418.52,421.52,373.52,4051,039,5002,405
2023-10-312,3212,3732,3152,3581,039,8002,358
2023-10-302,3472,356.52,276.52,297.51,293,6002,297.50
2023-10-272,3472,4012,340.52,397671,7002,397
2023-10-262,3412,3622,3402,351794,7002,351
2023-10-252,3682,375.52,345.52,350886,6002,350
2023-10-242,3292,3542,300.52,349.51,754,2002,349.50
2023-10-232,3682,385.52,3532,379794,1002,379
2023-10-202,3982,4082,3682,3741,177,1002,374
2023-10-192,3822,4232,3802,4021,579,4002,402
2023-10-182,500.52,505.52,415.52,448.51,532,0002,448.50
2023-10-172,4812,5262,4792,4991,070,8002,499
2023-10-162,537.52,541.52,475.52,479.5971,8002,479.50
2023-10-132,605.52,608.52,5312,5361,003,2002,536
2023-10-122,596.52,6322,593.52,6221,158,7002,622
2023-10-112,6102,611.52,5782,590.51,071,0002,590.50
2023-10-102,5662,6032,5572,592843,9002,592
2023-10-062,572.52,5962,562.52,567885,1002,567
2023-10-052,5372,5442,5062,544851,8002,544
2023-10-042,5312,562.52,5252,550971,4002,550
2023-10-032,572.52,573.52,5312,5521,186,6002,552
2023-10-022,6182,639.52,5622,565.51,053,1002,565.50
2023-09-292,6102,613.52,5592,6041,885,5002,604
2023-09-282,6462,6692,6202,641.5916,9002,641.50
2023-09-272,630.52,6752,6202,675972,3002,675
2023-09-262,7002,7002,650.52,651708,1002,651
2023-09-252,681.52,7032,6662,700825,3002,700
2023-09-222,6502,6762,644.52,658.5783,1002,658.50
2023-09-212,6672,682.52,654.52,663680,6002,663
2023-09-202,697.52,7092,657.52,667.5823,0002,667.50
2023-09-192,699.52,742.52,687.52,702835,6002,702
2023-09-152,7012,7142,6762,7031,190,4002,703
2023-09-142,7022,713.52,6752,697757,5002,697
2023-09-132,692.52,6992,6602,694806,7002,694
2023-09-122,6322,689.52,6312,684793,8002,684
2023-09-112,6182,6182,590.52,616.5447,8002,616.50
2023-09-082,6162,628.52,588.52,612.51,113,0002,612.50
2023-09-072,6212,626.52,6062,620693,9002,620
2023-09-062,666.52,668.52,630.52,638.5598,0002,638.50
2023-09-052,6502,6562,635.52,650743,6002,650
2023-09-042,6802,684.52,650.52,661.5526,2002,661.50
2023-09-012,6602,6952,6562,664812,7002,664
2023-08-312,6452,674.52,6422,670.51,775,0002,670.50
2023-08-302,646.52,6722,6412,655536,1002,655
2023-08-292,6372,656.52,629.52,655456,6002,655
2023-08-282,6102,6392,6082,634.5438,7002,634.50
2023-08-252,5852,5992,578.52,593656,6002,593
2023-08-242,6102,619.52,5992,600700,8002,600
2023-08-232,605.52,6272,6052,627485,7002,627
2023-08-222,5782,6242,572.52,615.5857,0002,615.50
2023-08-212,5782,603.52,572.52,583689,1002,583
2023-08-182,5802,582.52,5582,566.5867,3002,566.50
2023-08-172,6402,647.52,5982,605.5877,4002,605.50
2023-08-162,6972,6972,635.52,654.5884,3002,654.50
2023-08-152,6572,7072,6352,7061,017,0002,706
2023-08-142,663.52,701.52,662.52,670.51,374,2002,670.50
2023-08-102,6402,6772,6312,6681,349,8002,668
2023-08-092,6872,692.52,6592,681.5942,2002,681.50
2023-08-082,6642,685.52,6312,684955,2002,684
2023-08-072,615.52,661.52,6082,661.51,896,5002,661.50
2023-08-042,5702,629.52,529.52,617.52,161,1002,617.50
2023-08-032,716.52,729.52,6852,720951,9002,720
2023-08-022,7262,734.52,7062,7261,034,3002,726
2023-08-012,7372,7522,7262,744.51,086,1002,744.50
2023-07-312,730.52,7422,7072,7161,143,1002,716
2023-07-282,6892,7082,6592,6921,472,5002,692
2023-07-272,6752,721.52,6752,719.5972,8002,719.50
2023-07-262,722.52,7312,6982,716674,9002,716
2023-07-252,7402,743.52,706.52,708.5819,0002,708.50
2023-07-242,7302,7342,718.52,730590,5002,730
2023-07-212,6682,7182,6602,701.5906,7002,701.50
2023-07-202,6982,698.52,663.52,670750,0002,670
2023-07-192,6902,7052,681.52,705736,0002,705
2023-07-182,648.52,687.52,639.52,673733,4002,673
2023-07-142,6082,666.52,6072,6521,570,8002,652
2023-07-132,571.52,601.52,566.52,600.5515,6002,600.50
2023-07-122,5882,5902,565.52,575641,8002,575
2023-07-112,606.52,6152,5812,590731,5002,590
2023-07-102,6202,6222,576.52,601.51,150,6002,601.50
2023-07-072,632.52,642.52,602.52,624.5986,9002,624.50
2023-07-062,6922,699.52,6452,6511,119,7002,651
2023-07-052,6502,6842,6482,683.5883,7002,683.50
2023-07-042,6682,670.52,647.52,656.5773,2002,656.50
2023-07-032,6802,6992,676.52,684.5706,4002,684.50
2023-06-302,6702,6762,641.52,6641,202,2002,664
2023-06-292,691.52,7052,6682,681.51,296,8002,681.50
2023-06-282,6692,721.52,662.52,721.51,457,6002,721.50
2023-06-272,728.52,728.52,684.52,6911,147,1002,691
2023-06-262,7382,739.52,7102,731.5699,6002,731.50
2023-06-232,7722,784.52,741.52,7511,050,3002,751
2023-06-222,7592,785.52,750.52,771.51,004,3002,771.50
2023-06-212,7602,769.52,740.52,742852,5002,742
2023-06-202,764.52,764.52,7332,754.5911,2002,754.50
2023-06-192,7802,7932,7502,764995,9002,764
2023-06-162,7192,768.52,712.52,763.51,555,3002,763.50
2023-06-152,7222,7272,7002,702.51,036,2002,702.50
2023-06-142,746.52,746.52,720.52,7371,088,2002,737
2023-06-132,7102,7482,7102,733888,4002,733
2023-06-122,710.52,728.52,706.52,719.5904,4002,719.50
2023-06-092,7042,7182,6952,704.51,580,9002,704.50
2023-06-082,7152,719.52,690.52,702981,7002,702
2023-06-072,7502,766.52,7102,7151,396,3002,715
2023-06-062,741.52,762.52,721.52,757829,4002,757
2023-06-052,7652,7682,7452,7561,284,6002,756
2023-06-022,7242,7482,7142,7441,253,2002,744
2023-06-012,7082,7112,6852,700972,8002,700
2023-05-312,6472,6862,6432,6806,009,3002,680
2023-05-302,6732,6882,6502,6571,338,7002,657
2023-05-292,6912,6942,6622,6621,183,2002,662
2023-05-262,7012,7052,6672,6711,061,7002,671
2023-05-252,7262,7362,7112,711905,7002,711
2023-05-242,7612,7642,7302,7301,008,1002,730
2023-05-232,7692,7852,7302,7591,500,2002,759
2023-05-222,7102,7522,7022,7521,445,2002,752
2023-05-192,6752,6982,6622,6911,125,3002,691
2023-05-182,7102,7162,6732,6821,338,5002,682
2023-05-172,7562,7672,6962,7001,214,0002,700
2023-05-162,7262,7642,7122,7551,709,3002,755
2023-05-152,6592,7052,6482,7051,878,2002,705
2023-05-122,6182,6422,6142,6383,149,1002,638
2023-05-112,6902,6992,6142,6195,085,8002,619
2023-05-103,0503,0503,0003,010667,1003,010
2023-05-093,0203,0603,0203,045624,2003,045
2023-05-083,0403,0603,0053,010561,5003,010
2023-05-023,0603,0753,0303,060721,2003,060
2023-05-013,0403,0653,0303,040733,0003,040
2023-04-283,0253,0453,0003,0201,149,7003,020
2023-04-272,9943,0102,9703,0001,089,6003,000
2023-04-263,0353,0403,0003,020958,0003,020
2023-04-253,0803,0953,0453,055883,6003,055
2023-04-243,1053,1103,0703,085562,6003,085
2023-04-213,0803,0953,0553,085516,1003,085
2023-04-203,1053,1053,0703,080810,6003,080
2023-04-193,1153,1403,1053,120816,7003,120
2023-04-183,1153,1503,1103,145695,6003,145
2023-04-173,0853,1053,0703,095861,7003,095
2023-04-143,1003,1203,0503,1051,572,2003,105
2023-04-132,9673,0502,9583,0401,165,4003,040
2023-04-122,9622,9872,9562,967505,1002,967
2023-04-112,9582,9862,9532,958730,0002,958
2023-04-102,9542,9792,9462,951468,0002,951
2023-04-072,9512,9552,9252,928646,4002,928
2023-04-062,9322,9572,8942,9511,150,5002,951
2023-04-052,9702,9892,9152,923988,2002,923
2023-04-042,9012,9672,8942,9501,229,8002,950
2023-04-032,8942,9042,8792,893598,3002,893
2023-03-312,8782,8922,8602,8861,017,6002,886
2023-03-302,8712,8932,8592,873716,7002,873
2023-03-292,8702,8802,8422,880958,3002,880
2023-03-282,8842,8982,8622,871629,4002,871
2023-03-272,8532,8892,8472,870581,5002,870
2023-03-242,8392,8452,8112,830514,8002,830
2023-03-232,8392,8512,8232,838676,5002,838
2023-03-222,8392,8652,8262,846752,3002,846
2023-03-202,8732,8802,8102,814722,2002,814
2023-03-172,8572,8852,8452,8831,077,7002,883
2023-03-162,7842,8302,7722,820732,6002,820
2023-03-152,8422,8492,8002,817565,2002,817
2023-03-142,8262,8382,7862,826799,8002,826
2023-03-132,8672,8732,8312,842557,5002,842
2023-03-102,9152,9172,8782,8911,164,9002,891
2023-03-092,9102,9232,9032,917593,5002,917
2023-03-082,8832,9052,8802,905506,2002,905
2023-03-072,8462,8852,8462,875677,0002,875
2023-03-062,9052,9052,8452,861809,8002,861
2023-03-032,8352,8882,8292,879879,9002,879
2023-03-022,8492,8582,8402,853654,6002,853
2023-03-012,8902,9002,8482,849717,3002,849
2023-02-282,9002,9182,8952,915952,4002,915
2023-02-272,9162,9182,8932,903359,2002,903
2023-02-242,9342,9372,8982,928550,3002,928
2023-02-222,9482,9632,9242,933681,9002,933
2023-02-212,9402,9612,9352,948429,9002,948
2023-02-202,9552,9752,9352,943479,2002,943
2023-02-172,9582,9652,9302,940832,7002,940
2023-02-162,9652,9852,9592,967862,4002,967
2023-02-153,0203,0553,0053,005479,1003,005
2023-02-143,0353,0453,0053,030557,5003,030
2023-02-133,0003,0202,9903,015667,8003,015
2023-02-103,0653,0653,0103,0151,246,5003,015
2023-02-093,0503,0703,0053,0551,402,3003,055
2023-02-083,0403,1253,0303,0852,415,7003,085
2023-02-072,8832,9152,8812,898557,9002,898
2023-02-062,8852,8912,8652,880599,9002,880
2023-02-032,8942,8982,8652,882484,3002,882
2023-02-022,8742,8752,8472,872553,5002,872
2023-02-012,9212,9212,8852,897632,8002,897
2023-01-312,8902,8992,8732,890849,2002,890
2023-01-302,9002,9172,8632,871621,3002,871
2023-01-272,9282,9402,9032,903577,4002,903
2023-01-262,9392,9522,9252,942550,3002,942
2023-01-252,9012,9372,9012,930641,2002,930
2023-01-242,8972,9152,8702,905716,9002,905
2023-01-232,8702,9042,8642,876613,7002,876
2023-01-202,8372,8592,8302,856910,5002,856
2023-01-192,8802,8812,8532,857923,2002,857
2023-01-182,8592,9212,8552,9061,106,4002,906
2023-01-172,8492,8522,8242,839639,9002,839
2023-01-162,8502,8612,8312,838865,6002,838
2023-01-132,8902,9342,8592,881998,8002,881
2023-01-122,9432,9532,8812,920775,1002,920
2023-01-112,8992,9622,8872,9411,155,6002,941
2023-01-102,8912,9202,8752,875789,0002,875
2023-01-062,9112,9302,8982,913862,1002,913
2023-01-052,9792,9902,8872,916909,4002,916
2023-01-042,9812,9892,9452,970833,1002,970

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