協和キリン(4151)の株価時系列情報
協和キリン(4151)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 797 | 797 | 781 | 790 | 348,000 |
1983/12/27 | 799 | 800 | 777 | 787 | 662,000 |
1983/12/26 | 805 | 806 | 795 | 796 | 645,000 |
1983/12/24 | 766 | 773 | 765 | 772 | 242,000 |
1983/12/23 | 766 | 772 | 766 | 766 | 792,000 |
1983/12/22 | 775 | 778 | 766 | 767 | 876,000 |
1983/12/21 | 769 | 781 | 766 | 779 | 983,000 |
1983/12/20 | 735 | 745 | 732 | 745 | 928,000 |
1983/12/19 | 730 | 737 | 725 | 735 | 266,000 |
1983/12/17 | 740 | 740 | 735 | 738 | 1,474,000 |
1983/12/16 | 745 | 745 | 735 | 740 | 572,000 |
1983/12/15 | 750 | 760 | 740 | 745 | 403,000 |
1983/12/14 | 750 | 760 | 748 | 750 | 731,000 |
1983/12/13 | 760 | 764 | 748 | 748 | 1,405,000 |
1983/12/12 | 770 | 770 | 758 | 760 | 648,000 |
1983/12/09 | 769 | 773 | 768 | 770 | 937,000 |
1983/12/08 | 778 | 782 | 770 | 778 | 767,000 |
1983/12/07 | 795 | 800 | 793 | 793 | 371,000 |
1983/12/06 | 795 | 800 | 792 | 795 | 280,000 |
1983/12/05 | 805 | 805 | 790 | 795 | 172,000 |
1983/12/03 | 790 | 810 | 790 | 803 | 313,000 |
1983/12/02 | 790 | 790 | 782 | 786 | 492,000 |
1983/12/01 | 785 | 788 | 785 | 785 | 259,000 |
1983/11/30 | 787 | 788 | 785 | 785 | 178,000 |
1983/11/29 | 786 | 789 | 785 | 786 | 391,000 |
1983/11/28 | 790 | 790 | 785 | 785 | 181,000 |
1983/11/26 | 787 | 792 | 785 | 788 | 144,000 |
1983/11/25 | 790 | 795 | 785 | 785 | 422,000 |
1983/11/24 | 790 | 800 | 789 | 790 | 415,000 |
1983/11/22 | 792 | 795 | 787 | 789 | 374,000 |
1983/11/21 | 790 | 790 | 787 | 789 | 83,000 |
1983/11/19 | 785 | 790 | 785 | 790 | 136,000 |
1983/11/18 | 795 | 795 | 785 | 785 | 249,000 |
1983/11/17 | 799 | 799 | 793 | 793 | 244,000 |
1983/11/16 | 795 | 802 | 793 | 798 | 343,000 |
1983/11/15 | 809 | 809 | 796 | 796 | 293,000 |
1983/11/14 | 783 | 825 | 782 | 809 | 572,000 |
1983/11/11 | 784 | 788 | 779 | 780 | 375,000 |
1983/11/10 | 785 | 785 | 778 | 784 | 232,000 |
1983/11/09 | 785 | 790 | 780 | 784 | 890,000 |
1983/11/08 | 785 | 793 | 782 | 785 | 646,000 |
1983/11/07 | 783 | 783 | 775 | 782 | 88,000 |
1983/11/05 | 776 | 783 | 775 | 775 | 187,000 |
1983/11/04 | 781 | 788 | 780 | 786 | 288,000 |
1983/11/02 | 783 | 783 | 776 | 781 | 153,000 |
1983/11/01 | 777 | 783 | 773 | 779 | 244,000 |
1983/10/31 | 775 | 778 | 773 | 775 | 148,000 |
1983/10/29 | 772 | 779 | 771 | 778 | 120,000 |
1983/10/28 | 784 | 784 | 771 | 774 | 374,000 |
1983/10/27 | 771 | 785 | 770 | 785 | 531,000 |
1983/10/26 | 761 | 787 | 761 | 772 | 1,241,000 |
1983/10/25 | 785 | 797 | 752 | 755 | 1,492,000 |
1983/10/24 | 790 | 795 | 785 | 785 | 50,000 |
1983/10/22 | 800 | 800 | 791 | 791 | 115,000 |
1983/10/21 | 793 | 800 | 791 | 792 | 273,000 |
1983/10/20 | 785 | 791 | 785 | 791 | 200,000 |
1983/10/19 | 793 | 795 | 781 | 785 | 232,000 |
1983/10/18 | 796 | 800 | 790 | 793 | 479,000 |
1983/10/17 | 795 | 799 | 795 | 799 | 143,000 |
1983/10/15 | 798 | 799 | 795 | 795 | 285,000 |
1983/10/14 | 805 | 810 | 798 | 800 | 429,000 |
1983/10/13 | 813 | 820 | 810 | 810 | 349,000 |
1983/10/12 | 810 | 820 | 810 | 820 | 91,000 |
1983/10/11 | 817 | 820 | 810 | 810 | 334,000 |
1983/10/07 | 813 | 820 | 813 | 817 | 183,000 |
1983/10/06 | 811 | 815 | 810 | 812 | 167,000 |
1983/10/05 | 812 | 820 | 808 | 811 | 362,000 |
1983/10/04 | 814 | 819 | 811 | 811 | 259,000 |
1983/10/03 | 815 | 820 | 815 | 816 | 190,000 |
1983/10/01 | 813 | 817 | 813 | 813 | 217,000 |
1983/09/30 | 814 | 815 | 811 | 811 | 360,000 |
1983/09/29 | 819 | 822 | 816 | 817 | 297,000 |
1983/09/28 | 819 | 830 | 819 | 827 | 163,000 |
1983/09/27 | 828 | 829 | 816 | 819 | 243,000 |
1983/09/26 | 815 | 828 | 815 | 828 | 183,000 |
1983/09/24 | 819 | 821 | 810 | 815 | 209,000 |
1983/09/22 | 822 | 830 | 819 | 829 | 144,000 |
1983/09/21 | 830 | 833 | 823 | 830 | 202,000 |
1983/09/20 | 818 | 825 | 818 | 825 | 184,000 |
1983/09/19 | 832 | 832 | 815 | 815 | 193,000 |
1983/09/17 | 822 | 835 | 822 | 834 | 53,000 |
1983/09/16 | 831 | 839 | 828 | 830 | 327,000 |
1983/09/14 | 846 | 846 | 836 | 844 | 221,000 |
1983/09/13 | 848 | 854 | 833 | 836 | 1,677,000 |
1983/09/12 | 845 | 850 | 841 | 845 | 1,687,000 |
1983/09/09 | 855 | 859 | 840 | 845 | 675,000 |
1983/09/08 | 836 | 845 | 831 | 831 | 675,000 |
1983/09/07 | 844 | 844 | 830 | 831 | 215,000 |
1983/09/06 | 838 | 848 | 835 | 844 | 269,000 |
1983/09/05 | 848 | 850 | 835 | 840 | 242,000 |
1983/09/03 | 848 | 852 | 838 | 838 | 313,000 |
1983/09/02 | 855 | 863 | 851 | 852 | 456,000 |
1983/09/01 | 854 | 865 | 854 | 856 | 251,000 |
1983/08/31 | 868 | 868 | 855 | 855 | 381,000 |
1983/08/30 | 872 | 875 | 864 | 869 | 753,000 |
1983/08/29 | 856 | 877 | 856 | 862 | 695,000 |
1983/08/27 | 860 | 864 | 853 | 856 | 260,000 |
1983/08/26 | 878 | 878 | 860 | 863 | 864,000 |
1983/08/25 | 848 | 890 | 846 | 875 | 1,979,000 |
1983/08/24 | 850 | 857 | 845 | 846 | 540,000 |
1983/08/23 | 875 | 878 | 840 | 840 | 1,247,000 |
1983/08/22 | 860 | 879 | 851 | 870 | 4,628,999 |
1983/08/20 | 835 | 837 | 830 | 830 | 620,000 |
1983/08/19 | 828 | 841 | 820 | 827 | 2,517,000 |
1983/08/18 | 814 | 825 | 806 | 825 | 931,000 |
1983/08/17 | 792 | 809 | 792 | 806 | 1,042,000 |
1983/08/16 | 801 | 801 | 793 | 799 | 327,000 |
1983/08/15 | 780 | 798 | 779 | 783 | 342,000 |
1983/08/12 | 779 | 779 | 773 | 776 | 197,000 |
1983/08/11 | 772 | 777 | 771 | 773 | 166,000 |
1983/08/10 | 778 | 778 | 772 | 773 | 214,000 |
1983/08/09 | 775 | 785 | 770 | 775 | 455,000 |
1983/08/08 | 771 | 775 | 770 | 775 | 213,000 |
1983/08/06 | 778 | 780 | 775 | 775 | 130,000 |
1983/08/05 | 785 | 794 | 780 | 780 | 269,000 |
1983/08/04 | 786 | 790 | 785 | 785 | 194,000 |
1983/08/03 | 790 | 790 | 785 | 785 | 178,000 |
1983/08/02 | 785 | 794 | 785 | 785 | 146,000 |
1983/08/01 | 795 | 795 | 785 | 785 | 271,000 |
1983/07/30 | 787 | 797 | 787 | 791 | 185,000 |
1983/07/29 | 797 | 797 | 788 | 797 | 513,000 |
1983/07/28 | 795 | 799 | 785 | 787 | 408,000 |
1983/07/27 | 788 | 788 | 778 | 785 | 552,000 |
1983/07/26 | 779 | 783 | 776 | 778 | 440,000 |
1983/07/25 | 785 | 785 | 776 | 780 | 474,000 |
1983/07/23 | 783 | 786 | 775 | 775 | 192,000 |
1983/07/22 | 781 | 792 | 780 | 785 | 271,000 |
1983/07/21 | 780 | 786 | 775 | 781 | 205,000 |
1983/07/20 | 781 | 785 | 772 | 772 | 267,000 |
1983/07/19 | 785 | 786 | 781 | 781 | 264,000 |
1983/07/18 | 790 | 790 | 783 | 783 | 412,000 |
1983/07/15 | 790 | 793 | 785 | 789 | 350,000 |
1983/07/14 | 788 | 795 | 788 | 795 | 318,000 |
1983/07/13 | 784 | 789 | 784 | 784 | 290,000 |
1983/07/12 | 800 | 805 | 795 | 804 | 745,000 |
1983/07/11 | 805 | 805 | 795 | 795 | 194,000 |
1983/07/09 | 786 | 790 | 785 | 785 | 240,000 |
1983/07/08 | 788 | 800 | 788 | 789 | 247,000 |
1983/07/07 | 786 | 798 | 786 | 790 | 331,000 |
1983/07/06 | 796 | 796 | 790 | 790 | 375,000 |
1983/07/05 | 800 | 810 | 785 | 786 | 540,000 |
1983/07/04 | 815 | 815 | 800 | 802 | 295,000 |
1983/07/02 | 815 | 818 | 808 | 815 | 413,000 |
1983/07/01 | 810 | 829 | 808 | 815 | 2,234,000 |
1983/06/30 | 789 | 800 | 787 | 790 | 648,000 |
1983/06/29 | 789 | 789 | 782 | 787 | 326,000 |
1983/06/28 | 800 | 800 | 780 | 780 | 700,000 |
1983/06/27 | 797 | 805 | 787 | 800 | 557,000 |
1983/06/27 | 1 -> 1.05 分割 | ||||
1983/06/25 | 835 | 840 | 831 | 840 | 1,158,000 |
1983/06/24 | 823 | 840 | 820 | 826 | 887,000 |
1983/06/23 | 826 | 830 | 822 | 823 | 914,000 |
1983/06/22 | 827 | 835 | 825 | 828 | 1,534,000 |
1983/06/21 | 835 | 838 | 826 | 827 | 1,123,000 |
1983/06/20 | 832 | 840 | 830 | 840 | 1,852,000 |
1983/06/17 | 827 | 844 | 825 | 835 | 5,550,999 |
1983/06/16 | 805 | 813 | 799 | 810 | 973,000 |
1983/06/15 | 798 | 804 | 795 | 795 | 630,000 |
1983/06/14 | 805 | 808 | 801 | 803 | 587,000 |
1983/06/13 | 806 | 819 | 805 | 805 | 1,109,000 |
1983/06/11 | 802 | 810 | 801 | 806 | 544,000 |
1983/06/10 | 802 | 806 | 800 | 802 | 622,000 |
1983/06/09 | 812 | 818 | 797 | 798 | 2,052,000 |
1983/06/08 | 789 | 804 | 788 | 802 | 1,809,000 |
1983/06/07 | 795 | 795 | 785 | 789 | 813,000 |
1983/06/06 | 792 | 795 | 787 | 795 | 416,000 |
1983/06/04 | 790 | 790 | 785 | 788 | 500,000 |
1983/06/03 | 801 | 810 | 770 | 790 | 1,178,000 |
1983/06/02 | 828 | 828 | 796 | 800 | 1,984,000 |
1983/06/01 | 782 | 836 | 779 | 820 | 9,309,998 |
1983/05/31 | 775 | 785 | 769 | 780 | 2,633,000 |
1983/05/30 | 762 | 774 | 762 | 769 | 569,000 |
1983/05/28 | 768 | 770 | 763 | 763 | 426,000 |
1983/05/27 | 766 | 770 | 761 | 766 | 704,000 |
1983/05/26 | 755 | 770 | 752 | 765 | 798,000 |
1983/05/25 | 760 | 764 | 750 | 750 | 474,000 |
1983/05/24 | 758 | 765 | 755 | 760 | 682,000 |
1983/05/23 | 759 | 761 | 752 | 761 | 392,000 |
1983/05/20 | 750 | 753 | 745 | 750 | 730,000 |
1983/05/19 | 754 | 754 | 745 | 745 | 685,000 |
1983/05/18 | 748 | 755 | 748 | 750 | 541,000 |
1983/05/17 | 750 | 750 | 745 | 746 | 331,000 |
1983/05/16 | 744 | 751 | 743 | 751 | 382,000 |
1983/05/14 | 746 | 750 | 745 | 745 | 180,000 |
1983/05/13 | 753 | 755 | 741 | 741 | 405,000 |
1983/05/12 | 760 | 760 | 750 | 753 | 316,000 |
1983/05/11 | 773 | 773 | 758 | 758 | 1,730,000 |
1983/05/10 | 770 | 775 | 767 | 773 | 3,566,999 |
1983/05/09 | 754 | 765 | 750 | 764 | 4,647,999 |
1983/05/07 | 738 | 751 | 738 | 751 | 855,000 |
1983/05/06 | 744 | 745 | 737 | 740 | 474,000 |
1983/05/04 | 741 | 745 | 737 | 744 | 1,268,000 |
1983/05/02 | 739 | 751 | 737 | 745 | 1,408,000 |
1983/04/30 | 740 | 744 | 737 | 737 | 513,000 |
1983/04/28 | 750 | 752 | 737 | 737 | 910,000 |
1983/04/27 | 736 | 753 | 733 | 748 | 1,375,000 |
1983/04/26 | 735 | 738 | 730 | 736 | 720,000 |
1983/04/25 | 737 | 740 | 736 | 740 | 336,000 |
1983/04/23 | 729 | 735 | 728 | 735 | 166,000 |
1983/04/22 | 737 | 737 | 733 | 737 | 570,000 |
1983/04/21 | 737 | 739 | 735 | 737 | 430,000 |
1983/04/20 | 729 | 735 | 727 | 735 | 404,000 |
1983/04/19 | 735 | 735 | 725 | 725 | 477,000 |
1983/04/18 | 735 | 735 | 729 | 733 | 204,000 |
1983/04/15 | 734 | 734 | 721 | 729 | 529,000 |
1983/04/14 | 737 | 737 | 731 | 735 | 326,000 |
1983/04/13 | 735 | 735 | 730 | 735 | 425,000 |
1983/04/12 | 723 | 730 | 720 | 730 | 558,000 |
1983/04/11 | 711 | 719 | 711 | 713 | 279,000 |
1983/04/09 | 709 | 713 | 708 | 709 | 586,000 |
1983/04/08 | 711 | 719 | 711 | 711 | 697,000 |
1983/04/07 | 719 | 722 | 711 | 715 | 476,000 |
1983/04/06 | 725 | 725 | 719 | 719 | 226,000 |
1983/04/05 | 727 | 730 | 724 | 726 | 174,000 |
1983/04/04 | 726 | 730 | 724 | 726 | 194,000 |
1983/04/02 | 730 | 730 | 725 | 725 | 120,000 |
1983/04/01 | 738 | 738 | 724 | 724 | 236,000 |
1983/03/31 | 730 | 738 | 725 | 735 | 1,239,000 |
1983/03/30 | 715 | 730 | 714 | 720 | 515,000 |
1983/03/29 | 720 | 720 | 712 | 712 | 897,000 |
1983/03/28 | 721 | 729 | 716 | 720 | 1,208,000 |
1983/03/26 | 720 | 730 | 720 | 721 | 203,000 |
1983/03/25 | 733 | 733 | 715 | 718 | 466,000 |
1983/03/24 | 731 | 735 | 727 | 727 | 442,000 |
1983/03/23 | 744 | 744 | 720 | 730 | 400,000 |
1983/03/22 | 736 | 741 | 736 | 738 | 127,000 |
1983/03/18 | 738 | 743 | 735 | 740 | 473,000 |
1983/03/17 | 730 | 740 | 730 | 730 | 1,259,000 |
1983/03/16 | 715 | 720 | 713 | 716 | 1,131,000 |
1983/03/15 | 723 | 723 | 710 | 711 | 261,000 |
1983/03/14 | 712 | 723 | 711 | 723 | 139,000 |
1983/03/12 | 709 | 713 | 708 | 713 | 264,000 |
1983/03/11 | 713 | 715 | 708 | 709 | 379,000 |
1983/03/10 | 720 | 720 | 712 | 712 | 227,000 |
1983/03/09 | 719 | 719 | 703 | 719 | 1,088,000 |
1983/03/08 | 728 | 728 | 721 | 723 | 868,000 |
1983/03/07 | 728 | 730 | 724 | 726 | 317,000 |
1983/03/05 | 731 | 739 | 726 | 726 | 899,000 |
1983/03/04 | 747 | 747 | 725 | 733 | 2,333,000 |
1983/03/03 | 745 | 758 | 744 | 748 | 3,449,999 |
1983/03/02 | 735 | 735 | 730 | 733 | 459,000 |
1983/03/01 | 730 | 730 | 726 | 726 | 497,000 |
1983/02/28 | 725 | 733 | 725 | 726 | 202,000 |
1983/02/26 | 730 | 730 | 723 | 725 | 424,000 |
1983/02/25 | 726 | 726 | 717 | 723 | 475,000 |
1983/02/24 | 711 | 720 | 711 | 716 | 342,000 |
1983/02/23 | 705 | 710 | 703 | 708 | 406,000 |
1983/02/22 | 714 | 715 | 709 | 713 | 285,000 |
1983/02/21 | 712 | 724 | 710 | 710 | 282,000 |
1983/02/18 | 725 | 725 | 705 | 705 | 457,000 |
1983/02/17 | 727 | 729 | 722 | 723 | 452,000 |
1983/02/16 | 733 | 734 | 723 | 725 | 590,000 |
1983/02/15 | 746 | 750 | 735 | 735 | 5,138,999 |
1983/02/14 | 712 | 729 | 710 | 725 | 831,000 |
1983/02/12 | 709 | 710 | 701 | 706 | 414,000 |
1983/02/10 | 716 | 716 | 706 | 714 | 397,000 |
1983/02/09 | 715 | 720 | 713 | 713 | 399,000 |
1983/02/08 | 718 | 719 | 715 | 715 | 252,000 |
1983/02/07 | 719 | 720 | 715 | 716 | 129,000 |
1983/02/05 | 719 | 719 | 714 | 719 | 128,000 |
1983/02/04 | 709 | 714 | 709 | 714 | 195,000 |
1983/02/03 | 720 | 720 | 706 | 708 | 411,000 |
1983/02/02 | 726 | 726 | 705 | 717 | 190,000 |
1983/02/01 | 743 | 743 | 722 | 722 | 808,000 |
1983/01/31 | 729 | 745 | 722 | 743 | 1,622,000 |
1983/01/29 | 720 | 722 | 716 | 720 | 264,000 |
1983/01/28 | 702 | 716 | 702 | 715 | 789,000 |
1983/01/27 | 705 | 706 | 700 | 706 | 488,000 |
1983/01/26 | 709 | 709 | 700 | 706 | 362,000 |
1983/01/25 | 700 | 706 | 695 | 706 | 731,000 |
1983/01/24 | 700 | 708 | 700 | 708 | 565,000 |
1983/01/22 | 708 | 710 | 702 | 710 | 349,000 |
1983/01/21 | 710 | 714 | 706 | 710 | 413,000 |
1983/01/20 | 701 | 710 | 701 | 710 | 254,000 |
1983/01/19 | 718 | 718 | 701 | 710 | 578,000 |
1983/01/18 | 720 | 722 | 715 | 720 | 403,000 |
1983/01/17 | 720 | 725 | 716 | 720 | 298,000 |
1983/01/14 | 716 | 725 | 713 | 718 | 617,000 |
1983/01/13 | 718 | 725 | 716 | 725 | 473,000 |
1983/01/12 | 721 | 721 | 716 | 719 | 357,000 |
1983/01/11 | 734 | 734 | 726 | 726 | 567,000 |
1983/01/10 | 728 | 735 | 722 | 735 | 832,000 |
1983/01/08 | 720 | 729 | 719 | 728 | 256,000 |
1983/01/07 | 725 | 730 | 719 | 719 | 525,000 |
1983/01/06 | 727 | 729 | 718 | 725 | 634,000 |
1983/01/05 | 735 | 735 | 717 | 717 | 475,000 |
1983/01/04 | 718 | 734 | 716 | 733 | 376,000 |