日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ