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 |
---|---|---|---|---|---|
1985/12/28 | 959 | 965 | 945 | 945 | 924,000 |
1985/12/27 | 950 | 978 | 948 | 965 | 3,284,000 |
1985/12/26 | 919 | 947 | 915 | 940 | 2,511,000 |
1985/12/25 | 912 | 923 | 907 | 908 | 1,081,000 |
1985/12/24 | 903 | 917 | 903 | 905 | 541,000 |
1985/12/23 | 929 | 932 | 903 | 910 | 494,000 |
1985/12/21 | 904 | 940 | 900 | 934 | 1,378,000 |
1985/12/20 | 880 | 900 | 880 | 899 | 526,000 |
1985/12/19 | 899 | 899 | 882 | 890 | 216,000 |
1985/12/18 | 899 | 910 | 897 | 899 | 833,000 |
1985/12/17 | 876 | 890 | 876 | 889 | 518,000 |
1985/12/16 | 885 | 898 | 876 | 880 | 382,000 |
1985/12/13 | 869 | 885 | 869 | 885 | 570,000 |
1985/12/12 | 865 | 874 | 865 | 868 | 295,000 |
1985/12/11 | 866 | 875 | 861 | 863 | 454,000 |
1985/12/10 | 871 | 871 | 861 | 861 | 307,000 |
1985/12/09 | 880 | 880 | 861 | 861 | 446,000 |
1985/12/07 | 866 | 880 | 861 | 871 | 550,000 |
1985/12/06 | 874 | 875 | 860 | 866 | 324,000 |
1985/12/05 | 872 | 873 | 856 | 865 | 746,000 |
1985/12/04 | 872 | 883 | 868 | 873 | 242,000 |
1985/12/03 | 888 | 893 | 871 | 871 | 361,000 |
1985/12/02 | 889 | 889 | 866 | 878 | 254,000 |
1985/11/30 | 870 | 870 | 860 | 860 | 119,000 |
1985/11/29 | 860 | 867 | 855 | 860 | 423,000 |
1985/11/28 | 850 | 855 | 850 | 855 | 440,000 |
1985/11/27 | 856 | 860 | 850 | 850 | 817,000 |
1985/11/26 | 858 | 863 | 855 | 858 | 333,000 |
1985/11/25 | 859 | 865 | 855 | 859 | 479,000 |
1985/11/22 | 861 | 864 | 855 | 855 | 594,000 |
1985/11/21 | 862 | 870 | 851 | 863 | 548,000 |
1985/11/20 | 867 | 880 | 846 | 860 | 1,179,000 |
1985/11/19 | 855 | 860 | 825 | 858 | 4,516,000 |
1985/11/18 | 913 | 913 | 902 | 905 | 110,000 |
1985/11/16 | 918 | 919 | 910 | 918 | 92,000 |
1985/11/15 | 908 | 919 | 908 | 908 | 137,000 |
1985/11/14 | 925 | 925 | 900 | 918 | 284,000 |
1985/11/13 | 906 | 940 | 906 | 935 | 974,000 |
1985/11/12 | 927 | 927 | 899 | 900 | 431,000 |
1985/11/11 | 919 | 931 | 911 | 930 | 391,000 |
1985/11/08 | 899 | 919 | 894 | 919 | 424,000 |
1985/11/07 | 901 | 909 | 896 | 896 | 307,000 |
1985/11/06 | 903 | 915 | 895 | 914 | 384,000 |
1985/11/05 | 900 | 915 | 900 | 909 | 305,000 |
1985/11/02 | 909 | 914 | 905 | 910 | 260,000 |
1985/11/01 | 920 | 924 | 910 | 910 | 290,000 |
1985/10/31 | 921 | 930 | 917 | 920 | 207,000 |
1985/10/30 | 915 | 925 | 915 | 915 | 194,000 |
1985/10/29 | 912 | 934 | 912 | 925 | 620,000 |
1985/10/28 | 913 | 928 | 911 | 920 | 214,000 |
1985/10/26 | 915 | 916 | 910 | 913 | 177,000 |
1985/10/25 | 930 | 935 | 916 | 920 | 271,000 |
1985/10/24 | 922 | 932 | 916 | 920 | 267,000 |
1985/10/23 | 944 | 944 | 910 | 919 | 399,000 |
1985/10/22 | 945 | 950 | 937 | 940 | 365,000 |
1985/10/21 | 940 | 950 | 935 | 937 | 228,000 |
1985/10/19 | 951 | 951 | 940 | 950 | 346,000 |
1985/10/18 | 927 | 945 | 927 | 941 | 374,000 |
1985/10/17 | 946 | 950 | 925 | 929 | 183,000 |
1985/10/16 | 940 | 955 | 935 | 945 | 518,000 |
1985/10/15 | 942 | 942 | 930 | 930 | 224,000 |
1985/10/14 | 935 | 954 | 931 | 932 | 582,000 |
1985/10/11 | 915 | 933 | 910 | 925 | 340,000 |
1985/10/09 | 915 | 919 | 905 | 910 | 434,000 |
1985/10/08 | 931 | 931 | 910 | 924 | 252,000 |
1985/10/07 | 939 | 945 | 931 | 931 | 332,000 |
1985/10/05 | 927 | 939 | 926 | 939 | 351,000 |
1985/10/04 | 923 | 933 | 923 | 929 | 360,000 |
1985/10/03 | 925 | 939 | 923 | 925 | 705,000 |
1985/10/02 | 905 | 925 | 905 | 922 | 490,000 |
1985/10/01 | 910 | 915 | 901 | 905 | 1,099,000 |
1985/09/30 | 949 | 949 | 910 | 915 | 719,000 |
1985/09/28 | 915 | 945 | 912 | 945 | 469,000 |
1985/09/27 | 915 | 950 | 910 | 930 | 833,000 |
1985/09/26 | 950 | 960 | 912 | 913 | 1,911,000 |
1985/09/25 | 968 | 970 | 956 | 960 | 786,000 |
1985/09/24 | 990 | 991 | 965 | 971 | 1,027,000 |
1985/09/21 | 985 | 995 | 985 | 990 | 518,000 |
1985/09/20 | 1,020 | 1,020 | 991 | 1,000 | 1,748,000 |
1985/09/19 | 986 | 1,010 | 981 | 1,000 | 2,092,000 |
1985/09/18 | 976 | 980 | 960 | 976 | 1,020,000 |
1985/09/17 | 980 | 989 | 965 | 980 | 1,647,000 |
1985/09/13 | 1,010 | 1,010 | 981 | 990 | 1,064,000 |
1985/09/12 | 976 | 1,000 | 976 | 1,000 | 1,523,000 |
1985/09/11 | 1,010 | 1,010 | 980 | 980 | 1,961,000 |
1985/09/10 | 1,010 | 1,020 | 995 | 995 | 2,006,000 |
1985/09/09 | 1,050 | 1,050 | 1,010 | 1,020 | 1,890,000 |
1985/09/07 | 1,050 | 1,060 | 1,050 | 1,050 | 2,008,000 |
1985/09/06 | 1,080 | 1,100 | 1,060 | 1,070 | 11,853,000 |
1985/09/05 | 1,030 | 1,040 | 1,000 | 1,040 | 4,688,000 |
1985/09/04 | 985 | 1,040 | 985 | 1,030 | 5,158,000 |
1985/09/03 | 1,050 | 1,050 | 1,000 | 1,000 | 4,156,000 |
1985/09/02 | 1,060 | 1,070 | 1,030 | 1,050 | 6,647,000 |
1985/08/31 | 1,000 | 1,060 | 1,000 | 1,060 | 12,254,000 |
1985/08/30 | 1,010 | 1,030 | 990 | 995 | 10,835,000 |
1985/08/29 | 950 | 1,040 | 946 | 1,030 | 19,445,000 |
1985/08/28 | 918 | 936 | 914 | 934 | 7,634,000 |
1985/08/27 | 906 | 914 | 894 | 908 | 2,413,000 |
1985/08/26 | 885 | 927 | 875 | 913 | 8,878,000 |
1985/08/24 | 900 | 905 | 887 | 892 | 3,171,000 |
1985/08/23 | 894 | 909 | 886 | 895 | 10,764,000 |
1985/08/22 | 792 | 891 | 792 | 875 | 5,394,000 |
1985/08/21 | 789 | 793 | 786 | 792 | 191,000 |
1985/08/20 | 799 | 799 | 781 | 792 | 177,000 |
1985/08/19 | 778 | 781 | 775 | 780 | 257,000 |
1985/08/17 | 776 | 780 | 775 | 775 | 175,000 |
1985/08/16 | 769 | 774 | 769 | 770 | 293,000 |
1985/08/15 | 780 | 780 | 768 | 768 | 276,000 |
1985/08/14 | 782 | 786 | 776 | 776 | 217,000 |
1985/08/13 | 782 | 785 | 780 | 782 | 248,000 |
1985/08/12 | 785 | 785 | 782 | 783 | 109,000 |
1985/08/09 | 788 | 788 | 781 | 781 | 100,000 |
1985/08/08 | 789 | 794 | 789 | 790 | 38,000 |
1985/08/07 | 781 | 795 | 780 | 789 | 67,000 |
1985/08/06 | 785 | 790 | 781 | 781 | 183,000 |
1985/08/05 | 784 | 784 | 780 | 780 | 94,000 |
1985/08/03 | 782 | 786 | 780 | 784 | 95,000 |
1985/08/02 | 795 | 795 | 781 | 782 | 153,000 |
1985/08/01 | 790 | 805 | 790 | 805 | 291,000 |
1985/07/31 | 762 | 797 | 762 | 790 | 187,000 |
1985/07/30 | 770 | 775 | 761 | 761 | 193,000 |
1985/07/29 | 780 | 780 | 755 | 765 | 199,000 |
1985/07/27 | 778 | 783 | 772 | 772 | 102,000 |
1985/07/26 | 775 | 784 | 768 | 768 | 191,000 |
1985/07/25 | 779 | 784 | 779 | 784 | 376,000 |
1985/07/24 | 779 | 784 | 779 | 779 | 160,000 |
1985/07/23 | 775 | 784 | 775 | 784 | 269,000 |
1985/07/22 | 785 | 785 | 777 | 785 | 75,000 |
1985/07/20 | 770 | 786 | 770 | 777 | 86,000 |
1985/07/19 | 795 | 795 | 772 | 772 | 535,000 |
1985/07/18 | 790 | 799 | 790 | 792 | 160,000 |
1985/07/17 | 785 | 800 | 785 | 800 | 163,000 |
1985/07/16 | 759 | 785 | 759 | 778 | 341,000 |
1985/07/15 | 762 | 772 | 750 | 760 | 274,000 |
1985/07/12 | 747 | 765 | 747 | 750 | 358,000 |
1985/07/11 | 778 | 778 | 750 | 750 | 533,000 |
1985/07/10 | 785 | 785 | 778 | 778 | 412,000 |
1985/07/09 | 790 | 790 | 782 | 783 | 547,000 |
1985/07/08 | 812 | 812 | 785 | 791 | 791,000 |
1985/07/06 | 816 | 819 | 810 | 810 | 101,000 |
1985/07/05 | 822 | 829 | 818 | 818 | 184,000 |
1985/07/04 | 822 | 827 | 820 | 826 | 241,000 |
1985/07/03 | 819 | 829 | 819 | 821 | 159,000 |
1985/07/02 | 826 | 830 | 818 | 818 | 140,000 |
1985/07/01 | 815 | 835 | 815 | 816 | 166,000 |
1985/06/29 | 811 | 820 | 810 | 815 | 143,000 |
1985/06/28 | 814 | 815 | 810 | 812 | 220,000 |
1985/06/27 | 810 | 819 | 810 | 815 | 321,000 |
1985/06/26 | 793 | 807 | 770 | 807 | 1,564,000 |
1985/06/26 | 1 -> 1.10 分割 | ||||
1985/06/25 | 898 | 898 | 882 | 886 | 664,000 |
1985/06/24 | 890 | 900 | 881 | 899 | 471,000 |
1985/06/22 | 887 | 887 | 880 | 880 | 329,000 |
1985/06/21 | 883 | 887 | 875 | 880 | 552,000 |
1985/06/20 | 885 | 890 | 885 | 887 | 323,000 |
1985/06/19 | 900 | 901 | 888 | 890 | 569,000 |
1985/06/18 | 892 | 910 | 892 | 904 | 266,000 |
1985/06/17 | 892 | 900 | 888 | 888 | 452,000 |
1985/06/15 | 892 | 900 | 890 | 891 | 123,000 |
1985/06/14 | 901 | 901 | 890 | 892 | 436,000 |
1985/06/13 | 910 | 914 | 901 | 901 | 845,000 |
1985/06/12 | 905 | 920 | 905 | 905 | 265,000 |
1985/06/11 | 909 | 910 | 905 | 905 | 237,000 |
1985/06/10 | 909 | 910 | 905 | 908 | 313,000 |
1985/06/07 | 910 | 910 | 901 | 907 | 544,000 |
1985/06/06 | 928 | 928 | 910 | 910 | 358,000 |
1985/06/05 | 922 | 927 | 918 | 918 | 387,000 |
1985/06/04 | 927 | 930 | 916 | 921 | 596,000 |
1985/06/03 | 925 | 928 | 915 | 920 | 720,000 |
1985/06/01 | 925 | 929 | 915 | 915 | 321,000 |
1985/05/31 | 930 | 943 | 925 | 925 | 564,000 |
1985/05/30 | 920 | 930 | 915 | 921 | 622,000 |
1985/05/29 | 921 | 927 | 919 | 921 | 419,000 |
1985/05/28 | 915 | 919 | 910 | 910 | 396,000 |
1985/05/27 | 922 | 922 | 915 | 915 | 261,000 |
1985/05/25 | 916 | 926 | 915 | 915 | 439,000 |
1985/05/24 | 911 | 924 | 911 | 916 | 248,000 |
1985/05/23 | 915 | 925 | 912 | 912 | 352,000 |
1985/05/22 | 916 | 929 | 915 | 915 | 837,000 |
1985/05/21 | 913 | 929 | 913 | 916 | 511,000 |
1985/05/20 | 920 | 924 | 912 | 913 | 434,000 |
1985/05/18 | 924 | 928 | 916 | 920 | 314,000 |
1985/05/17 | 920 | 930 | 920 | 924 | 1,219,000 |
1985/05/16 | 933 | 935 | 916 | 920 | 1,038,000 |
1985/05/15 | 925 | 955 | 922 | 943 | 925,000 |
1985/05/14 | 930 | 939 | 911 | 930 | 518,000 |
1985/05/13 | 950 | 953 | 930 | 930 | 204,000 |
1985/05/10 | 961 | 962 | 940 | 940 | 598,000 |
1985/05/09 | 937 | 958 | 937 | 955 | 1,041,000 |
1985/05/08 | 931 | 939 | 926 | 935 | 620,000 |
1985/05/07 | 960 | 964 | 940 | 941 | 390,000 |
1985/05/04 | 975 | 976 | 955 | 970 | 706,000 |
1985/05/02 | 958 | 992 | 958 | 982 | 5,698,999 |
1985/05/01 | 935 | 960 | 925 | 954 | 1,782,000 |
1985/04/30 | 945 | 954 | 935 | 943 | 984,000 |
1985/04/27 | 929 | 950 | 925 | 949 | 851,000 |
1985/04/26 | 889 | 910 | 888 | 900 | 728,000 |
1985/04/25 | 879 | 888 | 877 | 886 | 584,000 |
1985/04/24 | 875 | 890 | 875 | 889 | 813,000 |
1985/04/23 | 890 | 890 | 872 | 872 | 386,000 |
1985/04/22 | 900 | 904 | 890 | 890 | 324,000 |
1985/04/20 | 880 | 900 | 880 | 900 | 335,000 |
1985/04/19 | 893 | 900 | 888 | 890 | 967,000 |
1985/04/18 | 928 | 928 | 891 | 903 | 1,409,000 |
1985/04/17 | 928 | 934 | 926 | 930 | 834,000 |
1985/04/16 | 970 | 970 | 909 | 925 | 1,420,000 |
1985/04/15 | 986 | 988 | 971 | 971 | 1,258,000 |
1985/04/12 | 986 | 990 | 976 | 986 | 1,112,000 |
1985/04/11 | 1,010 | 1,040 | 985 | 986 | 5,598,999 |
1985/04/10 | 998 | 1,010 | 985 | 1,000 | 5,934,999 |
1985/04/09 | 970 | 995 | 970 | 988 | 2,180,000 |
1985/04/08 | 960 | 976 | 955 | 965 | 462,000 |
1985/04/06 | 950 | 960 | 950 | 950 | 151,000 |
1985/04/05 | 950 | 965 | 940 | 960 | 589,000 |
1985/04/04 | 950 | 950 | 935 | 940 | 463,000 |
1985/04/03 | 962 | 978 | 950 | 950 | 796,000 |
1985/04/02 | 989 | 989 | 960 | 960 | 946,000 |
1985/04/01 | 974 | 1,010 | 974 | 985 | 1,211,000 |
1985/03/30 | 984 | 997 | 963 | 964 | 779,000 |
1985/03/29 | 1,020 | 1,040 | 981 | 994 | 7,145,999 |
1985/03/28 | 959 | 1,020 | 950 | 1,010 | 5,261,999 |
1985/03/27 | 950 | 979 | 940 | 979 | 2,307,000 |
1985/03/26 | 934 | 949 | 925 | 930 | 1,165,000 |
1985/03/25 | 906 | 925 | 905 | 924 | 342,000 |
1985/03/23 | 895 | 902 | 895 | 896 | 216,000 |
1985/03/22 | 901 | 910 | 899 | 905 | 446,000 |
1985/03/20 | 916 | 918 | 901 | 901 | 627,000 |
1985/03/19 | 921 | 925 | 918 | 918 | 400,000 |
1985/03/18 | 957 | 960 | 915 | 923 | 542,000 |
1985/03/16 | 912 | 953 | 910 | 953 | 650,000 |
1985/03/15 | 913 | 928 | 913 | 915 | 539,000 |
1985/03/14 | 925 | 930 | 915 | 916 | 822,000 |
1985/03/13 | 955 | 960 | 915 | 925 | 1,633,000 |
1985/03/12 | 955 | 975 | 946 | 955 | 1,841,000 |
1985/03/11 | 1,000 | 1,010 | 961 | 965 | 2,248,000 |
1985/03/08 | 981 | 1,010 | 972 | 995 | 5,426,999 |
1985/03/07 | 1,010 | 1,080 | 995 | 995 | 18,025,998 |
1985/03/06 | 921 | 1,030 | 910 | 1,030 | 12,111,999 |
1985/03/05 | 927 | 927 | 913 | 925 | 2,433,000 |
1985/03/04 | 938 | 947 | 921 | 927 | 5,903,999 |
1985/03/02 | 900 | 930 | 898 | 928 | 4,733,999 |
1985/03/01 | 845 | 902 | 840 | 889 | 3,422,000 |
1985/02/28 | 833 | 850 | 831 | 845 | 350,000 |
1985/02/27 | 839 | 840 | 830 | 835 | 395,000 |
1985/02/26 | 840 | 845 | 831 | 840 | 427,000 |
1985/02/25 | 832 | 845 | 832 | 838 | 273,000 |
1985/02/23 | 839 | 839 | 830 | 833 | 413,000 |
1985/02/22 | 835 | 850 | 835 | 841 | 270,000 |
1985/02/21 | 830 | 836 | 830 | 835 | 399,000 |
1985/02/20 | 837 | 840 | 830 | 840 | 349,000 |
1985/02/19 | 839 | 840 | 837 | 837 | 159,000 |
1985/02/18 | 837 | 840 | 835 | 836 | 187,000 |
1985/02/16 | 842 | 842 | 830 | 835 | 100,000 |
1985/02/15 | 855 | 862 | 830 | 835 | 335,000 |
1985/02/14 | 870 | 870 | 860 | 865 | 347,000 |
1985/02/13 | 870 | 870 | 863 | 865 | 412,000 |
1985/02/12 | 860 | 870 | 855 | 870 | 339,000 |
1985/02/08 | 860 | 860 | 850 | 857 | 457,000 |
1985/02/07 | 855 | 860 | 850 | 855 | 816,000 |
1985/02/06 | 871 | 875 | 848 | 855 | 1,911,000 |
1985/02/05 | 821 | 828 | 820 | 821 | 438,000 |
1985/02/04 | 825 | 840 | 820 | 821 | 318,000 |
1985/02/02 | 825 | 833 | 825 | 825 | 459,000 |
1985/02/01 | 835 | 840 | 830 | 830 | 363,000 |
1985/01/31 | 838 | 840 | 835 | 835 | 362,000 |
1985/01/30 | 850 | 852 | 840 | 840 | 142,000 |
1985/01/29 | 836 | 850 | 836 | 845 | 217,000 |
1985/01/28 | 835 | 845 | 833 | 840 | 280,000 |
1985/01/26 | 835 | 840 | 833 | 835 | 76,000 |
1985/01/25 | 841 | 841 | 831 | 840 | 1,526,000 |
1985/01/24 | 838 | 842 | 838 | 841 | 140,000 |
1985/01/23 | 839 | 849 | 833 | 833 | 537,000 |
1985/01/22 | 857 | 857 | 841 | 849 | 441,000 |
1985/01/21 | 841 | 847 | 838 | 847 | 95,000 |
1985/01/19 | 844 | 847 | 838 | 841 | 213,000 |
1985/01/18 | 841 | 842 | 830 | 840 | 208,000 |
1985/01/17 | 852 | 852 | 840 | 845 | 496,000 |
1985/01/16 | 858 | 860 | 850 | 852 | 1,009,000 |
1985/01/14 | 859 | 865 | 859 | 863 | 107,000 |
1985/01/11 | 863 | 866 | 856 | 858 | 187,000 |
1985/01/10 | 857 | 870 | 857 | 866 | 222,000 |
1985/01/09 | 855 | 857 | 852 | 857 | 307,000 |
1985/01/08 | 846 | 857 | 846 | 857 | 132,000 |
1985/01/07 | 843 | 855 | 843 | 850 | 150,000 |
1985/01/05 | 840 | 849 | 840 | 841 | 122,000 |
1985/01/04 | 850 | 850 | 841 | 850 | 154,000 |