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
1986/12/27 2,040 2,050 1,990 2,010 348,000
1986/12/26 1,960 2,000 1,960 2,000 391,000
1986/12/25 2,000 2,020 1,960 1,990 596,000
1986/12/24 2,040 2,050 1,990 2,010 378,000
1986/12/23 2,010 2,030 1,990 2,000 661,000
1986/12/22 2,060 2,080 2,010 2,010 1,682,000
1986/12/19 2,030 2,080 2,020 2,060 1,136,000
1986/12/18 2,070 2,070 2,030 2,030 329,000
1986/12/17 2,020 2,050 2,010 2,050 572,000
1986/12/16 2,060 2,080 2,040 2,040 538,000
1986/12/15 2,050 2,080 2,050 2,060 148,000
1986/12/12 2,080 2,120 2,060 2,090 761,000
1986/12/11 2,140 2,150 2,090 2,110 861,000
1986/12/10 2,050 2,150 2,050 2,150 1,395,000
1986/12/09 2,050 2,080 2,040 2,040 818,000
1986/12/08 2,070 2,110 2,050 2,050 510,000
1986/12/06 2,030 2,060 2,030 2,030 381,000
1986/12/05 2,100 2,110 2,000 2,000 1,085,000
1986/12/04 2,110 2,130 2,090 2,090 487,000
1986/12/03 2,140 2,140 2,090 2,130 983,000
1986/12/02 2,140 2,150 2,070 2,090 613,000
1986/12/01 2,180 2,190 2,120 2,120 319,000
1986/11/29 2,110 2,200 2,100 2,180 976,000
1986/11/28 2,090 2,120 2,080 2,100 918,000
1986/11/27 2,090 2,100 2,080 2,080 339,000
1986/11/26 2,080 2,110 2,060 2,100 744,000
1986/11/25 2,070 2,100 2,060 2,070 560,000
1986/11/22 2,080 2,120 2,080 2,100 425,000
1986/11/21 2,110 2,130 2,060 2,070 578,000
1986/11/20 2,130 2,130 2,080 2,090 242,000
1986/11/19 2,070 2,130 2,070 2,090 557,000
1986/11/18 2,100 2,140 2,080 2,080 220,000
1986/11/17 2,190 2,190 2,100 2,100 360,000
1986/11/14 2,150 2,200 2,110 2,150 1,190,000
1986/11/13 2,210 2,210 2,170 2,170 527,000
1986/11/12 2,240 2,250 2,200 2,230 1,898,000
1986/11/11 2,240 2,260 2,200 2,240 7,332,000
1986/11/10 2,100 2,170 2,070 2,160 1,224,000
1986/11/07 2,100 2,110 2,030 2,110 544,000
1986/11/06 2,100 2,150 2,050 2,060 665,000
1986/11/05 2,060 2,120 2,040 2,100 642,000
1986/11/04 2,170 2,180 2,080 2,100 586,000
1986/11/01 2,120 2,160 2,080 2,150 784,000
1986/10/31 2,090 2,140 2,050 2,120 974,000
1986/10/30 2,120 2,200 2,050 2,050 2,440,000
1986/10/29 1,920 2,100 1,920 2,100 2,253,000
1986/10/28 1,920 1,980 1,920 1,950 183,000
1986/10/27 2,000 2,000 1,900 1,900 243,000
1986/10/25 1,980 2,020 1,970 1,980 403,000
1986/10/24 2,100 2,130 2,000 2,020 795,000
1986/10/23 2,010 2,100 1,970 2,100 1,052,000
1986/10/22 2,100 2,100 1,990 2,040 610,000
1986/10/21 2,120 2,140 1,980 2,100 1,024,000
1986/10/20 2,160 2,160 2,110 2,120 534,000
1986/10/17 2,190 2,190 2,120 2,160 909,000
1986/10/16 2,160 2,180 2,090 2,160 1,070,000
1986/10/15 2,190 2,200 2,070 2,090 2,155,000
1986/10/14 2,000 2,120 2,000 2,120 1,134,000
1986/10/13 2,030 2,030 1,990 1,990 281,000
1986/10/09 2,030 2,050 2,010 2,030 465,000
1986/10/08 2,060 2,130 2,010 2,010 1,174,000
1986/10/07 2,150 2,150 2,050 2,080 299,000
1986/10/06 2,220 2,220 2,070 2,120 519,000
1986/10/04 2,180 2,240 2,170 2,180 1,634,000
1986/10/03 2,100 2,190 2,100 2,150 3,210,000
1986/10/02 1,970 1,990 1,900 1,900 592,000
1986/10/01 2,020 2,050 1,980 1,980 480,000
1986/09/30 1,980 2,030 1,970 2,000 813,000
1986/09/29 2,020 2,040 1,980 2,020 904,000
1986/09/27 2,070 2,070 2,020 2,030 586,000
1986/09/26 2,050 2,080 2,020 2,050 1,410,000
1986/09/25 2,130 2,130 2,070 2,090 946,000
1986/09/24 2,170 2,170 2,110 2,140 760,000
1986/09/22 2,080 2,150 2,050 2,140 616,000
1986/09/19 2,000 2,040 1,990 2,040 557,000
1986/09/18 2,000 2,030 1,980 1,990 562,000
1986/09/17 2,050 2,110 2,010 2,010 730,000
1986/09/16 2,120 2,150 2,000 2,030 848,000
1986/09/12 2,100 2,200 2,100 2,160 2,016,000
1986/09/11 2,200 2,240 2,180 2,180 1,168,000
1986/09/10 2,310 2,310 2,220 2,280 1,038,000
1986/09/09 2,180 2,360 2,150 2,320 2,524,000
1986/09/08 2,250 2,270 2,200 2,200 1,142,000
1986/09/06 2,290 2,320 2,250 2,260 766,000
1986/09/05 2,350 2,390 2,300 2,330 1,054,000
1986/09/04 2,400 2,410 2,350 2,360 953,000
1986/09/03 2,370 2,420 2,370 2,410 1,763,000
1986/09/02 2,550 2,550 2,450 2,450 2,101,000
1986/09/01 2,550 2,580 2,520 2,550 1,973,000
1986/08/30 2,600 2,610 2,510 2,510 2,428,000
1986/08/29 2,620 2,650 2,570 2,610 11,431,000
1986/08/28 2,390 2,500 2,380 2,500 4,176,000
1986/08/27 2,490 2,490 2,350 2,390 2,784,000
1986/08/26 2,500 2,520 2,430 2,490 3,136,000
1986/08/25 2,500 2,590 2,460 2,490 5,222,000
1986/08/23 2,510 2,530 2,450 2,470 3,379,000
1986/08/22 2,580 2,680 2,530 2,550 11,380,000
1986/08/21 2,280 2,540 2,270 2,540 17,999,000
1986/08/20 2,360 2,430 2,260 2,280 12,209,000
1986/08/19 2,060 2,320 2,030 2,320 13,006,000
1986/08/18 1,940 2,070 1,930 2,050 11,095,000
1986/08/15 1,910 1,940 1,900 1,910 2,504,000
1986/08/14 1,820 1,930 1,820 1,880 1,529,000
1986/08/13 1,810 1,830 1,810 1,820 1,362,000
1986/08/12 1,820 1,830 1,800 1,830 1,014,000
1986/08/11 1,790 1,810 1,760 1,800 372,000
1986/08/08 1,780 1,820 1,770 1,800 415,000
1986/08/07 1,770 1,800 1,750 1,790 324,000
1986/08/06 1,800 1,810 1,740 1,740 695,000
1986/08/05 1,820 1,830 1,800 1,810 186,000
1986/08/04 1,820 1,820 1,780 1,790 451,000
1986/08/02 1,800 1,820 1,800 1,820 239,000
1986/08/01 1,860 1,870 1,800 1,810 706,000
1986/07/31 1,870 1,880 1,820 1,860 823,000
1986/07/30 1,880 1,930 1,860 1,860 2,189,000
1986/07/29 1,890 1,900 1,840 1,870 2,158,000
1986/07/28 1,920 1,950 1,880 1,900 1,666,000
1986/07/26 1,870 1,990 1,850 1,950 4,365,000
1986/07/25 1,720 1,850 1,710 1,820 2,321,000
1986/07/24 1,710 1,740 1,710 1,720 574,000
1986/07/23 1,760 1,760 1,710 1,710 628,000
1986/07/22 1,710 1,790 1,710 1,730 589,000
1986/07/21 1,770 1,770 1,700 1,740 341,000
1986/07/19 1,770 1,780 1,740 1,770 213,000
1986/07/18 1,800 1,810 1,760 1,790 745,000
1986/07/17 1,840 1,860 1,800 1,810 524,000
1986/07/16 1,800 1,880 1,760 1,820 776,000
1986/07/15 1,760 1,800 1,750 1,770 658,000
1986/07/14 1,740 1,780 1,740 1,750 298,000
1986/07/11 1,700 1,740 1,700 1,730 888,000
1986/07/10 1,780 1,780 1,700 1,700 808,000
1986/07/09 1,810 1,820 1,750 1,750 572,000
1986/07/08 1,790 1,840 1,780 1,800 644,000
1986/07/07 1,850 1,860 1,820 1,820 363,000
1986/07/05 1,820 1,870 1,810 1,870 294,000
1986/07/04 1,830 1,840 1,800 1,820 369,000
1986/07/03 1,870 1,870 1,840 1,840 714,000
1986/07/02 1,810 1,880 1,810 1,870 1,018,000
1986/07/01 1,810 1,830 1,810 1,820 917,000
1986/06/30 1,840 1,840 1,800 1,800 461,000
1986/06/28 1,800 1,840 1,790 1,840 583,000
1986/06/27 1,800 1,830 1,790 1,800 959,000
1986/06/26 1,850 1,860 1,800 1,800 569,000
1986/06/25 1,800 1,860 1,780 1,850 1,246,000
1986/06/24 1,790 1,830 1,770 1,800 2,620,000
1986/06/23 1,870 1,880 1,840 1,850 455,000
1986/06/21 1,900 1,910 1,870 1,870 507,000
1986/06/20 1,850 1,910 1,850 1,910 1,594,000
1986/06/19 1,850 1,860 1,830 1,850 807,000
1986/06/18 1,870 1,890 1,850 1,860 880,000
1986/06/17 1,910 1,940 1,870 1,870 1,722,000
1986/06/16 1,940 1,960 1,920 1,920 1,120,000
1986/06/13 1,950 1,960 1,930 1,940 1,676,000
1986/06/12 1,980 1,980 1,930 1,960 2,727,000
1986/06/11 2,000 2,030 1,970 1,980 7,676,000
1986/06/10 1,920 1,990 1,910 1,970 5,023,000
1986/06/09 2,000 2,010 1,950 1,950 5,134,000
1986/06/07 1,900 1,990 1,900 1,970 5,779,000
1986/06/06 1,900 1,930 1,860 1,920 3,965,000
1986/06/05 1,960 1,960 1,900 1,900 5,808,000
1986/06/04 1,920 1,960 1,900 1,930 16,157,000
1986/06/03 1,780 1,890 1,770 1,830 8,445,000
1986/06/02 1,800 1,830 1,760 1,780 2,770,000
1986/05/31 1,730 1,780 1,720 1,780 1,051,000
1986/05/30 1,750 1,750 1,710 1,750 2,061,000
1986/05/29 1,780 1,810 1,760 1,760 1,984,000
1986/05/28 1,810 1,860 1,780 1,810 8,388,000
1986/05/27 1,860 1,880 1,780 1,780 4,406,000
1986/05/26 1,820 1,860 1,810 1,860 8,084,000
1986/05/24 1,790 1,800 1,770 1,790 5,013,000
1986/05/23 1,740 1,810 1,710 1,800 14,977,000
1986/05/22 1,650 1,740 1,630 1,730 6,627,000
1986/05/21 1,660 1,680 1,630 1,630 5,437,000
1986/05/20 1,570 1,630 1,550 1,630 3,255,000
1986/05/19 1,580 1,600 1,570 1,590 1,321,000
1986/05/17 1,590 1,590 1,530 1,560 611,000
1986/05/16 1,550 1,590 1,530 1,580 1,401,000
1986/05/15 1,550 1,600 1,550 1,570 1,084,000
1986/05/14 1,600 1,620 1,550 1,580 1,912,000
1986/05/13 1,600 1,600 1,570 1,590 1,182,000
1986/05/12 1,600 1,620 1,580 1,600 1,870,000
1986/05/09 1,550 1,580 1,550 1,580 1,555,000
1986/05/08 1,530 1,570 1,520 1,540 618,000
1986/05/07 1,530 1,540 1,520 1,530 358,000
1986/05/06 1,580 1,580 1,530 1,540 396,000
1986/05/02 1,590 1,600 1,570 1,580 2,243,000
1986/05/01 1,480 1,550 1,480 1,550 897,000
1986/04/30 1,440 1,510 1,420 1,510 1,050,000
1986/04/28 1,460 1,470 1,440 1,450 296,000
1986/04/26 1,440 1,450 1,430 1,440 542,000
1986/04/25 1,460 1,480 1,450 1,450 629,000
1986/04/24 1,500 1,510 1,460 1,480 992,000
1986/04/23 1,530 1,530 1,500 1,500 596,000
1986/04/22 1,510 1,570 1,500 1,500 1,136,000
1986/04/21 1,520 1,530 1,510 1,530 848,000
1986/04/19 1,530 1,540 1,510 1,520 768,000
1986/04/18 1,510 1,560 1,510 1,540 1,238,000
1986/04/17 1,520 1,540 1,500 1,510 1,007,000
1986/04/16 1,540 1,550 1,510 1,520 856,000
1986/04/15 1,610 1,620 1,550 1,550 921,000
1986/04/14 1,630 1,630 1,590 1,590 1,084,000
1986/04/11 1,540 1,630 1,540 1,610 2,951,000
1986/04/10 1,550 1,580 1,520 1,540 1,217,000
1986/04/09 1,540 1,600 1,530 1,550 2,131,000
1986/04/08 1,510 1,580 1,470 1,510 1,927,000
1986/04/07 1,560 1,560 1,490 1,490 1,077,000
1986/04/05 1,460 1,580 1,460 1,550 1,150,000
1986/04/04 1,580 1,600 1,420 1,480 3,722,000
1986/04/03 1,590 1,650 1,580 1,610 3,635,000
1986/04/02 1,740 1,750 1,670 1,700 4,401,000
1986/04/01 1,730 1,790 1,680 1,710 5,975,000
1986/03/31 1,670 1,770 1,650 1,740 6,754,000
1986/03/29 1,650 1,680 1,630 1,660 1,599,000
1986/03/28 1,680 1,690 1,620 1,620 2,763,000
1986/03/27 1,710 1,750 1,660 1,690 10,862,000
1986/03/26 1,530 1,700 1,520 1,700 6,760,000
1986/03/25 1,550 1,580 1,510 1,530 2,696,000
1986/03/24 1,630 1,640 1,560 1,600 2,800,000
1986/03/22 1,630 1,660 1,610 1,640 6,184,000
1986/03/20 1,570 1,610 1,540 1,600 7,150,000
1986/03/19 1,540 1,630 1,530 1,540 7,883,000
1986/03/18 1,480 1,600 1,430 1,510 7,548,000
1986/03/17 1,540 1,550 1,440 1,480 3,595,000
1986/03/15 1,570 1,600 1,530 1,540 7,758,000
1986/03/14 1,450 1,600 1,410 1,600 15,929,000
1986/03/13 1,270 1,470 1,270 1,470 17,519,000
1986/03/12 1,200 1,280 1,190 1,270 15,573,000
1986/03/11 1,180 1,180 1,160 1,180 4,501,000
1986/03/10 1,120 1,190 1,110 1,180 8,461,000
1986/03/07 1,130 1,140 1,110 1,110 2,718,000
1986/03/06 1,070 1,150 1,070 1,140 10,006,000
1986/03/05 1,090 1,090 1,070 1,070 2,980,000
1986/03/04 1,110 1,120 1,080 1,100 6,520,000
1986/03/03 1,050 1,110 1,040 1,110 13,516,000
1986/03/01 1,010 1,050 1,010 1,050 1,239,000
1986/02/28 1,030 1,050 1,010 1,030 2,454,000
1986/02/27 1,060 1,070 1,030 1,050 6,671,000
1986/02/26 1,010 1,050 1,000 1,050 8,626,000
1986/02/25 996 1,000 990 996 1,692,000
1986/02/24 995 1,010 985 986 1,712,000
1986/02/22 979 987 970 987 525,000
1986/02/21 974 990 965 970 1,331,000
1986/02/20 969 980 960 969 1,178,000
1986/02/19 970 985 956 965 1,290,000
1986/02/18 950 965 945 952 794,000
1986/02/17 935 940 922 940 398,000
1986/02/15 921 940 918 925 372,000
1986/02/14 917 930 916 918 435,000
1986/02/13 925 930 915 915 434,000
1986/02/12 940 941 925 935 395,000
1986/02/10 947 947 943 943 272,000
1986/02/07 950 955 945 949 355,000
1986/02/06 955 955 945 950 290,000
1986/02/05 952 958 945 950 495,000
1986/02/04 951 958 950 950 299,000
1986/02/03 965 965 935 949 582,000
1986/02/01 965 974 958 958 505,000
1986/01/31 946 969 946 958 881,000
1986/01/30 950 965 946 946 753,000
1986/01/29 948 957 945 950 552,000
1986/01/28 950 960 946 958 432,000
1986/01/27 950 959 945 950 271,000
1986/01/25 961 964 950 950 314,000
1986/01/24 965 970 951 951 445,000
1986/01/23 965 975 960 975 1,093,000
1986/01/22 990 990 968 968 977,000
1986/01/21 988 1,010 980 980 1,640,000
1986/01/20 1,000 1,000 990 990 420,000
1986/01/18 1,020 1,020 995 995 1,125,000
1986/01/17 998 1,030 995 1,010 2,458,000
1986/01/16 992 995 986 990 828,000
1986/01/14 1,000 1,010 992 1,000 823,000
1986/01/13 1,010 1,020 998 998 1,236,000
1986/01/10 1,050 1,060 1,020 1,030 4,696,000
1986/01/09 989 1,040 985 1,030 8,425,000
1986/01/08 1,000 1,010 991 995 5,850,000
1986/01/07 980 998 980 987 5,294,000
1986/01/06 983 990 974 980 3,799,000
1986/01/04 960 973 955 973 1,061,000

このページの先頭へ