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 |
|---|---|---|---|---|---|
| 1984/12/28 | 840 | 850 | 838 | 841 | 158,000 |
| 1984/12/27 | 834 | 845 | 834 | 840 | 278,000 |
| 1984/12/26 | 848 | 848 | 815 | 835 | 536,000 |
| 1984/12/25 | 849 | 852 | 810 | 850 | 391,000 |
| 1984/12/24 | 851 | 860 | 840 | 850 | 340,000 |
| 1984/12/22 | 855 | 855 | 850 | 850 | 262,000 |
| 1984/12/21 | 851 | 855 | 848 | 855 | 605,000 |
| 1984/12/20 | 851 | 858 | 850 | 850 | 336,000 |
| 1984/12/19 | 852 | 859 | 851 | 851 | 227,000 |
| 1984/12/18 | 850 | 855 | 849 | 851 | 385,000 |
| 1984/12/17 | 848 | 855 | 848 | 849 | 258,000 |
| 1984/12/15 | 836 | 847 | 836 | 840 | 149,000 |
| 1984/12/14 | 825 | 840 | 821 | 835 | 810,000 |
| 1984/12/13 | 832 | 835 | 805 | 825 | 2,170,000 |
| 1984/12/12 | 845 | 850 | 841 | 842 | 1,202,000 |
| 1984/12/11 | 855 | 858 | 850 | 855 | 538,000 |
| 1984/12/10 | 875 | 878 | 862 | 865 | 143,000 |
| 1984/12/07 | 884 | 890 | 868 | 868 | 794,000 |
| 1984/12/06 | 890 | 899 | 890 | 894 | 893,000 |
| 1984/12/05 | 900 | 910 | 891 | 893 | 2,426,000 |
| 1984/12/04 | 890 | 890 | 884 | 890 | 905,000 |
| 1984/12/03 | 890 | 898 | 887 | 893 | 1,127,000 |
| 1984/12/01 | 885 | 890 | 878 | 890 | 600,000 |
| 1984/11/30 | 858 | 885 | 858 | 885 | 485,000 |
| 1984/11/29 | 857 | 865 | 855 | 858 | 522,000 |
| 1984/11/28 | 858 | 860 | 858 | 860 | 350,000 |
| 1984/11/27 | 860 | 865 | 858 | 858 | 268,000 |
| 1984/11/26 | 862 | 866 | 860 | 860 | 279,000 |
| 1984/11/24 | 862 | 865 | 862 | 862 | 180,000 |
| 1984/11/22 | 862 | 891 | 862 | 865 | 728,000 |
| 1984/11/21 | 862 | 864 | 862 | 862 | 292,000 |
| 1984/11/20 | 860 | 864 | 860 | 860 | 481,000 |
| 1984/11/19 | 864 | 870 | 858 | 860 | 141,000 |
| 1984/11/17 | 860 | 860 | 856 | 856 | 74,000 |
| 1984/11/16 | 855 | 860 | 855 | 856 | 225,000 |
| 1984/11/15 | 855 | 858 | 852 | 852 | 269,000 |
| 1984/11/14 | 852 | 860 | 851 | 860 | 596,000 |
| 1984/11/13 | 854 | 860 | 851 | 854 | 569,000 |
| 1984/11/12 | 861 | 862 | 855 | 855 | 366,000 |
| 1984/11/09 | 866 | 873 | 860 | 861 | 360,000 |
| 1984/11/08 | 866 | 870 | 865 | 866 | 311,000 |
| 1984/11/07 | 866 | 875 | 866 | 866 | 398,000 |
| 1984/11/06 | 865 | 874 | 865 | 865 | 293,000 |
| 1984/11/05 | 859 | 869 | 859 | 863 | 183,000 |
| 1984/11/02 | 860 | 877 | 860 | 869 | 253,000 |
| 1984/11/01 | 869 | 873 | 860 | 860 | 338,000 |
| 1984/10/31 | 871 | 875 | 871 | 872 | 227,000 |
| 1984/10/30 | 883 | 884 | 866 | 870 | 365,000 |
| 1984/10/29 | 899 | 899 | 876 | 889 | 993,000 |
| 1984/10/27 | 876 | 889 | 875 | 889 | 250,000 |
| 1984/10/26 | 886 | 895 | 875 | 880 | 1,177,000 |
| 1984/10/25 | 885 | 894 | 881 | 881 | 1,383,000 |
| 1984/10/24 | 875 | 885 | 870 | 880 | 1,401,000 |
| 1984/10/23 | 858 | 876 | 858 | 869 | 1,174,000 |
| 1984/10/22 | 856 | 865 | 855 | 855 | 341,000 |
| 1984/10/20 | 851 | 855 | 851 | 855 | 230,000 |
| 1984/10/19 | 851 | 856 | 851 | 855 | 240,000 |
| 1984/10/18 | 851 | 860 | 851 | 855 | 368,000 |
| 1984/10/17 | 860 | 864 | 855 | 860 | 360,000 |
| 1984/10/16 | 860 | 862 | 855 | 860 | 388,000 |
| 1984/10/15 | 856 | 865 | 851 | 852 | 638,000 |
| 1984/10/12 | 876 | 876 | 865 | 865 | 567,000 |
| 1984/10/11 | 869 | 887 | 865 | 880 | 2,273,000 |
| 1984/10/09 | 849 | 888 | 849 | 870 | 716,000 |
| 1984/10/08 | 845 | 857 | 841 | 847 | 297,000 |
| 1984/10/06 | 841 | 847 | 841 | 847 | 157,000 |
| 1984/10/05 | 839 | 844 | 839 | 840 | 462,000 |
| 1984/10/04 | 838 | 844 | 838 | 839 | 325,000 |
| 1984/10/03 | 839 | 844 | 837 | 840 | 313,000 |
| 1984/10/02 | 842 | 849 | 839 | 839 | 344,000 |
| 1984/10/01 | 839 | 850 | 838 | 850 | 349,000 |
| 1984/09/29 | 838 | 841 | 837 | 838 | 213,000 |
| 1984/09/28 | 844 | 849 | 837 | 837 | 546,000 |
| 1984/09/27 | 841 | 855 | 835 | 835 | 241,000 |
| 1984/09/26 | 865 | 865 | 840 | 851 | 567,000 |
| 1984/09/25 | 840 | 870 | 830 | 865 | 409,000 |
| 1984/09/22 | 830 | 839 | 830 | 830 | 503,000 |
| 1984/09/21 | 840 | 842 | 831 | 831 | 310,000 |
| 1984/09/20 | 836 | 845 | 835 | 845 | 280,000 |
| 1984/09/19 | 840 | 842 | 835 | 836 | 479,000 |
| 1984/09/18 | 840 | 847 | 840 | 846 | 175,000 |
| 1984/09/17 | 850 | 850 | 845 | 848 | 273,000 |
| 1984/09/14 | 845 | 850 | 840 | 850 | 847,000 |
| 1984/09/13 | 845 | 848 | 836 | 840 | 321,000 |
| 1984/09/12 | 835 | 845 | 831 | 845 | 373,000 |
| 1984/09/11 | 843 | 843 | 831 | 838 | 157,000 |
| 1984/09/10 | 850 | 850 | 830 | 840 | 193,000 |
| 1984/09/07 | 835 | 840 | 825 | 840 | 460,000 |
| 1984/09/06 | 845 | 845 | 830 | 835 | 283,000 |
| 1984/09/05 | 850 | 852 | 840 | 845 | 266,000 |
| 1984/09/04 | 850 | 854 | 849 | 849 | 234,000 |
| 1984/09/03 | 855 | 855 | 849 | 849 | 90,000 |
| 1984/09/01 | 848 | 854 | 848 | 850 | 152,000 |
| 1984/08/31 | 856 | 856 | 843 | 846 | 275,000 |
| 1984/08/30 | 853 | 857 | 850 | 856 | 192,000 |
| 1984/08/29 | 835 | 856 | 835 | 854 | 332,000 |
| 1984/08/28 | 835 | 845 | 835 | 837 | 182,000 |
| 1984/08/27 | 855 | 855 | 835 | 837 | 299,000 |
| 1984/08/25 | 849 | 857 | 849 | 855 | 131,000 |
| 1984/08/24 | 859 | 859 | 845 | 857 | 154,000 |
| 1984/08/23 | 850 | 859 | 845 | 859 | 309,000 |
| 1984/08/22 | 847 | 850 | 845 | 847 | 349,000 |
| 1984/08/21 | 845 | 855 | 840 | 845 | 331,000 |
| 1984/08/20 | 855 | 857 | 845 | 855 | 421,000 |
| 1984/08/18 | 854 | 869 | 850 | 865 | 135,000 |
| 1984/08/17 | 855 | 860 | 845 | 860 | 390,000 |
| 1984/08/16 | 835 | 860 | 832 | 851 | 252,000 |
| 1984/08/15 | 829 | 849 | 825 | 832 | 124,000 |
| 1984/08/14 | 830 | 839 | 830 | 837 | 71,000 |
| 1984/08/13 | 840 | 840 | 830 | 840 | 98,000 |
| 1984/08/10 | 829 | 850 | 820 | 850 | 329,000 |
| 1984/08/09 | 816 | 825 | 810 | 810 | 177,000 |
| 1984/08/08 | 807 | 830 | 807 | 826 | 96,000 |
| 1984/08/07 | 820 | 826 | 810 | 817 | 148,000 |
| 1984/08/06 | 826 | 828 | 820 | 820 | 172,000 |
| 1984/08/04 | 820 | 825 | 811 | 820 | 143,000 |
| 1984/08/03 | 815 | 828 | 810 | 810 | 251,000 |
| 1984/08/02 | 800 | 813 | 798 | 805 | 296,000 |
| 1984/08/01 | 800 | 809 | 790 | 800 | 297,000 |
| 1984/07/31 | 799 | 800 | 790 | 800 | 202,000 |
| 1984/07/30 | 800 | 809 | 780 | 780 | 449,000 |
| 1984/07/28 | 816 | 825 | 806 | 806 | 311,000 |
| 1984/07/27 | 818 | 818 | 810 | 811 | 322,000 |
| 1984/07/26 | 800 | 808 | 795 | 808 | 298,000 |
| 1984/07/25 | 786 | 790 | 779 | 782 | 492,000 |
| 1984/07/24 | 777 | 800 | 776 | 782 | 360,000 |
| 1984/07/23 | 805 | 809 | 781 | 781 | 337,000 |
| 1984/07/21 | 790 | 810 | 785 | 795 | 500,000 |
| 1984/07/20 | 830 | 834 | 815 | 820 | 226,000 |
| 1984/07/19 | 853 | 853 | 841 | 843 | 307,000 |
| 1984/07/18 | 860 | 860 | 853 | 854 | 282,000 |
| 1984/07/17 | 851 | 861 | 850 | 861 | 807,000 |
| 1984/07/16 | 857 | 860 | 855 | 855 | 501,000 |
| 1984/07/13 | 865 | 865 | 860 | 861 | 231,000 |
| 1984/07/12 | 865 | 875 | 865 | 865 | 281,000 |
| 1984/07/11 | 886 | 888 | 878 | 878 | 221,000 |
| 1984/07/10 | 885 | 895 | 885 | 890 | 354,000 |
| 1984/07/09 | 890 | 890 | 885 | 886 | 177,000 |
| 1984/07/07 | 896 | 900 | 890 | 890 | 174,000 |
| 1984/07/06 | 880 | 909 | 875 | 899 | 634,000 |
| 1984/07/05 | 852 | 869 | 852 | 867 | 213,000 |
| 1984/07/04 | 852 | 852 | 850 | 850 | 263,000 |
| 1984/07/03 | 850 | 860 | 850 | 851 | 138,000 |
| 1984/07/02 | 870 | 870 | 860 | 860 | 75,000 |
| 1984/06/30 | 875 | 875 | 870 | 870 | 121,000 |
| 1984/06/29 | 870 | 880 | 870 | 875 | 109,000 |
| 1984/06/28 | 874 | 880 | 869 | 880 | 192,000 |
| 1984/06/27 | 855 | 871 | 854 | 859 | 351,000 |
| 1984/06/26 | 856 | 865 | 850 | 853 | 326,000 |
| 1984/06/25 | 870 | 875 | 853 | 865 | 224,000 |
| 1984/06/23 | 870 | 875 | 861 | 870 | 391,000 |
| 1984/06/22 | 858 | 864 | 858 | 863 | 185,000 |
| 1984/06/21 | 865 | 881 | 860 | 860 | 226,000 |
| 1984/06/20 | 865 | 866 | 852 | 859 | 248,000 |
| 1984/06/19 | 865 | 869 | 856 | 869 | 346,000 |
| 1984/06/18 | 850 | 855 | 850 | 855 | 101,000 |
| 1984/06/16 | 850 | 850 | 844 | 850 | 196,000 |
| 1984/06/15 | 865 | 865 | 845 | 853 | 609,000 |
| 1984/06/14 | 881 | 891 | 866 | 875 | 266,000 |
| 1984/06/13 | 892 | 900 | 880 | 895 | 163,000 |
| 1984/06/12 | 905 | 910 | 887 | 887 | 407,000 |
| 1984/06/11 | 920 | 920 | 896 | 915 | 589,000 |
| 1984/06/08 | 901 | 909 | 895 | 901 | 386,000 |
| 1984/06/07 | 922 | 922 | 900 | 900 | 876,000 |
| 1984/06/06 | 910 | 927 | 910 | 915 | 1,965,000 |
| 1984/06/05 | 940 | 940 | 907 | 908 | 3,328,000 |
| 1984/06/04 | 899 | 925 | 898 | 920 | 2,215,000 |
| 1984/06/02 | 869 | 900 | 869 | 900 | 239,000 |
| 1984/06/01 | 833 | 864 | 833 | 864 | 247,000 |
| 1984/05/31 | 850 | 855 | 830 | 831 | 192,000 |
| 1984/05/30 | 860 | 865 | 855 | 856 | 220,000 |
| 1984/05/29 | 855 | 864 | 855 | 862 | 226,000 |
| 1984/05/28 | 850 | 860 | 850 | 853 | 108,000 |
| 1984/05/26 | 856 | 860 | 850 | 850 | 132,000 |
| 1984/05/25 | 855 | 865 | 855 | 856 | 223,000 |
| 1984/05/24 | 846 | 865 | 846 | 865 | 287,000 |
| 1984/05/23 | 845 | 845 | 830 | 844 | 485,000 |
| 1984/05/22 | 852 | 853 | 830 | 849 | 412,000 |
| 1984/05/21 | 870 | 877 | 859 | 859 | 448,000 |
| 1984/05/19 | 852 | 872 | 852 | 870 | 435,000 |
| 1984/05/18 | 880 | 889 | 860 | 860 | 1,212,000 |
| 1984/05/17 | 921 | 925 | 880 | 900 | 869,000 |
| 1984/05/16 | 886 | 940 | 886 | 926 | 806,000 |
| 1984/05/15 | 867 | 900 | 867 | 888 | 884,000 |
| 1984/05/14 | 892 | 895 | 885 | 887 | 313,000 |
| 1984/05/11 | 890 | 898 | 885 | 892 | 498,000 |
| 1984/05/10 | 910 | 912 | 891 | 891 | 621,000 |
| 1984/05/09 | 920 | 925 | 910 | 914 | 776,000 |
| 1984/05/08 | 930 | 940 | 922 | 930 | 1,326,000 |
| 1984/05/07 | 910 | 915 | 905 | 908 | 183,000 |
| 1984/05/04 | 903 | 920 | 903 | 910 | 238,000 |
| 1984/05/02 | 901 | 905 | 901 | 902 | 277,000 |
| 1984/05/01 | 910 | 910 | 901 | 901 | 316,000 |
| 1984/04/28 | 906 | 914 | 902 | 910 | 230,000 |
| 1984/04/27 | 909 | 910 | 905 | 905 | 249,000 |
| 1984/04/26 | 905 | 917 | 902 | 903 | 368,000 |
| 1984/04/25 | 900 | 909 | 897 | 900 | 583,000 |
| 1984/04/24 | 910 | 910 | 900 | 905 | 245,000 |
| 1984/04/23 | 904 | 914 | 899 | 900 | 259,000 |
| 1984/04/21 | 917 | 917 | 905 | 914 | 111,000 |
| 1984/04/20 | 890 | 920 | 890 | 920 | 793,000 |
| 1984/04/19 | 919 | 919 | 900 | 900 | 369,000 |
| 1984/04/18 | 927 | 930 | 915 | 920 | 601,000 |
| 1984/04/17 | 950 | 950 | 925 | 935 | 798,000 |
| 1984/04/16 | 935 | 964 | 930 | 955 | 1,278,000 |
| 1984/04/13 | 919 | 944 | 915 | 940 | 690,000 |
| 1984/04/12 | 903 | 910 | 901 | 909 | 260,000 |
| 1984/04/11 | 918 | 919 | 900 | 913 | 555,000 |
| 1984/04/10 | 910 | 915 | 899 | 915 | 579,000 |
| 1984/04/09 | 920 | 920 | 909 | 919 | 129,000 |
| 1984/04/07 | 907 | 925 | 905 | 920 | 400,000 |
| 1984/04/06 | 911 | 915 | 906 | 907 | 413,000 |
| 1984/04/05 | 922 | 927 | 917 | 917 | 442,000 |
| 1984/04/04 | 925 | 932 | 916 | 922 | 859,000 |
| 1984/04/03 | 926 | 935 | 925 | 935 | 617,000 |
| 1984/04/02 | 935 | 939 | 925 | 925 | 336,000 |
| 1984/03/31 | 940 | 941 | 925 | 925 | 415,000 |
| 1984/03/30 | 949 | 950 | 925 | 948 | 874,000 |
| 1984/03/29 | 964 | 964 | 938 | 950 | 1,246,000 |
| 1984/03/28 | 950 | 965 | 940 | 959 | 2,153,000 |
| 1984/03/27 | 940 | 964 | 938 | 938 | 1,004,000 |
| 1984/03/26 | 955 | 955 | 940 | 945 | 731,000 |
| 1984/03/24 | 960 | 962 | 946 | 950 | 715,000 |
| 1984/03/23 | 964 | 993 | 960 | 960 | 4,946,999 |
| 1984/03/22 | 945 | 975 | 940 | 974 | 4,178,999 |
| 1984/03/21 | 961 | 964 | 933 | 940 | 1,765,000 |
| 1984/03/19 | 935 | 969 | 935 | 960 | 3,092,000 |
| 1984/03/17 | 939 | 945 | 930 | 945 | 971,000 |
| 1984/03/16 | 936 | 952 | 930 | 939 | 5,990,999 |
| 1984/03/15 | 909 | 933 | 902 | 926 | 3,189,000 |
| 1984/03/14 | 909 | 914 | 901 | 907 | 936,000 |
| 1984/03/13 | 898 | 902 | 895 | 899 | 891,000 |
| 1984/03/12 | 894 | 908 | 881 | 892 | 1,100,000 |
| 1984/03/09 | 902 | 913 | 896 | 896 | 2,075,000 |
| 1984/03/08 | 918 | 922 | 898 | 898 | 2,651,000 |
| 1984/03/07 | 906 | 923 | 895 | 923 | 8,212,999 |
| 1984/03/06 | 870 | 910 | 867 | 896 | 3,518,000 |
| 1984/03/05 | 875 | 875 | 861 | 861 | 389,000 |
| 1984/03/03 | 869 | 875 | 862 | 875 | 426,000 |
| 1984/03/02 | 883 | 883 | 868 | 870 | 295,000 |
| 1984/03/01 | 881 | 890 | 871 | 878 | 1,213,000 |
| 1984/02/29 | 882 | 882 | 875 | 881 | 638,000 |
| 1984/02/28 | 890 | 897 | 875 | 887 | 1,259,000 |
| 1984/02/27 | 890 | 893 | 881 | 885 | 1,056,000 |
| 1984/02/25 | 886 | 899 | 883 | 895 | 1,937,000 |
| 1984/02/24 | 869 | 891 | 866 | 876 | 2,301,000 |
| 1984/02/23 | 859 | 865 | 850 | 865 | 543,000 |
| 1984/02/22 | 837 | 860 | 837 | 860 | 664,000 |
| 1984/02/21 | 838 | 842 | 836 | 840 | 313,000 |
| 1984/02/20 | 836 | 848 | 835 | 843 | 281,000 |
| 1984/02/18 | 841 | 841 | 837 | 837 | 224,000 |
| 1984/02/17 | 840 | 855 | 838 | 838 | 548,000 |
| 1984/02/16 | 840 | 847 | 837 | 840 | 223,000 |
| 1984/02/15 | 841 | 847 | 840 | 840 | 270,000 |
| 1984/02/14 | 843 | 852 | 838 | 839 | 152,000 |
| 1984/02/13 | 841 | 856 | 837 | 850 | 141,000 |
| 1984/02/10 | 855 | 855 | 838 | 841 | 594,000 |
| 1984/02/09 | 871 | 874 | 845 | 854 | 587,000 |
| 1984/02/08 | 851 | 881 | 846 | 881 | 952,000 |
| 1984/02/07 | 850 | 850 | 839 | 844 | 564,000 |
| 1984/02/06 | 857 | 857 | 851 | 853 | 257,000 |
| 1984/02/04 | 860 | 860 | 851 | 860 | 306,000 |
| 1984/02/03 | 875 | 880 | 860 | 860 | 787,000 |
| 1984/02/02 | 871 | 892 | 871 | 880 | 1,917,000 |
| 1984/02/01 | 887 | 895 | 870 | 871 | 1,115,000 |
| 1984/01/31 | 902 | 902 | 891 | 891 | 1,355,000 |
| 1984/01/30 | 919 | 920 | 900 | 900 | 2,819,000 |
| 1984/01/28 | 884 | 917 | 878 | 915 | 3,884,000 |
| 1984/01/27 | 880 | 884 | 875 | 875 | 905,000 |
| 1984/01/26 | 890 | 893 | 880 | 883 | 1,683,000 |
| 1984/01/25 | 860 | 897 | 860 | 893 | 5,144,999 |
| 1984/01/24 | 869 | 869 | 858 | 860 | 740,000 |
| 1984/01/23 | 863 | 873 | 856 | 870 | 670,000 |
| 1984/01/21 | 854 | 874 | 845 | 873 | 799,000 |
| 1984/01/20 | 855 | 856 | 846 | 855 | 496,000 |
| 1984/01/19 | 860 | 865 | 840 | 850 | 718,000 |
| 1984/01/18 | 875 | 884 | 850 | 850 | 2,492,000 |
| 1984/01/17 | 835 | 875 | 835 | 875 | 3,185,000 |
| 1984/01/13 | 831 | 845 | 831 | 833 | 633,000 |
| 1984/01/12 | 835 | 852 | 830 | 833 | 1,727,000 |
| 1984/01/11 | 830 | 833 | 827 | 830 | 646,000 |
| 1984/01/10 | 835 | 839 | 825 | 838 | 557,000 |
| 1984/01/09 | 851 | 851 | 842 | 845 | 2,289,000 |
| 1984/01/07 | 820 | 844 | 820 | 844 | 1,747,000 |
| 1984/01/06 | 825 | 825 | 811 | 820 | 1,412,000 |
| 1984/01/05 | 783 | 815 | 783 | 813 | 1,256,000 |
| 1984/01/04 | 785 | 786 | 780 | 785 | 604,000 |