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
1987/12/28 1,640 1,770 1,570 1,770 323,000
1987/12/26 1,740 1,740 1,700 1,700 353,000
1987/12/25 1,740 1,780 1,730 1,770 530,000
1987/12/24 1,750 1,800 1,750 1,800 378,000
1987/12/23 1,760 1,780 1,750 1,750 322,000
1987/12/22 1,780 1,800 1,760 1,760 332,000
1987/12/21 1,820 1,830 1,760 1,810 436,000
1987/12/18 1,800 1,810 1,770 1,810 414,000
1987/12/17 1,790 1,820 1,780 1,810 359,000
1987/12/16 1,790 1,800 1,780 1,800 308,000
1987/12/15 1,850 1,850 1,720 1,800 360,000
1987/12/14 1,830 1,840 1,830 1,830 258,000
1987/12/11 1,880 1,880 1,850 1,850 696,000
1987/12/10 1,870 1,920 1,850 1,910 1,643,000
1987/12/09 1,850 1,880 1,850 1,860 861,000
1987/12/08 1,800 1,830 1,760 1,820 444,000
1987/12/07 1,780 1,800 1,720 1,770 344,000
1987/12/05 1,770 1,830 1,770 1,810 103,000
1987/12/04 1,830 1,840 1,760 1,800 321,000
1987/12/03 1,810 1,840 1,810 1,810 283,000
1987/12/02 1,820 1,850 1,800 1,840 186,000
1987/12/01 1,740 1,820 1,740 1,820 685,000
1987/11/30 1,810 1,810 1,780 1,800 265,000
1987/11/28 1,840 1,840 1,810 1,810 143,000
1987/11/27 1,840 1,850 1,810 1,840 521,000
1987/11/26 1,830 1,840 1,810 1,830 221,000
1987/11/25 1,810 1,840 1,790 1,810 747,000
1987/11/24 1,740 1,790 1,740 1,780 617,000
1987/11/20 1,740 1,780 1,700 1,770 725,000
1987/11/19 1,810 1,820 1,700 1,750 652,000
1987/11/18 1,710 1,780 1,700 1,780 429,000
1987/11/17 1,810 1,810 1,700 1,740 358,000
1987/11/16 1,720 1,780 1,710 1,780 695,000
1987/11/13 1,660 1,670 1,620 1,660 575,000
1987/11/12 1,560 1,630 1,520 1,570 782,000
1987/11/11 1,610 1,650 1,460 1,590 809,000
1987/11/10 1,710 1,710 1,570 1,590 706,000
1987/11/09 1,750 1,750 1,700 1,740 299,000
1987/11/07 1,800 1,800 1,750 1,750 177,000
1987/11/06 1,820 1,840 1,770 1,780 397,000
1987/11/05 1,850 1,850 1,800 1,850 216,000
1987/11/04 1,870 1,890 1,850 1,880 101,000
1987/11/02 1,890 1,890 1,840 1,880 250,000
1987/10/31 1,830 1,900 1,820 1,890 179,000
1987/10/30 1,770 1,830 1,770 1,820 386,000
1987/10/29 1,730 1,760 1,730 1,760 359,000
1987/10/28 1,830 1,830 1,750 1,760 518,000
1987/10/27 1,740 1,840 1,730 1,770 713,000
1987/10/26 1,860 1,860 1,680 1,740 563,000
1987/10/24 1,880 1,930 1,850 1,850 284,000
1987/10/23 1,900 1,930 1,870 1,880 461,000
1987/10/22 2,050 2,050 1,940 1,940 1,117,000
1987/10/21 1,870 1,950 1,850 1,920 1,190,000
1987/10/20 1,690 1,690 1,690 1,690 441,000
1987/10/19 2,060 2,090 2,060 2,090 287,000
1987/10/16 2,100 2,110 2,090 2,110 390,000
1987/10/15 2,080 2,130 2,080 2,090 446,000
1987/10/14 2,130 2,160 2,100 2,100 691,000
1987/10/13 2,110 2,150 2,110 2,130 260,000
1987/10/12 2,130 2,130 2,110 2,110 183,000
1987/10/09 2,090 2,150 2,080 2,130 466,000
1987/10/08 2,090 2,120 2,080 2,080 604,000
1987/10/07 2,080 2,100 2,060 2,080 390,000
1987/10/06 2,140 2,140 2,090 2,120 328,000
1987/10/05 2,140 2,140 2,120 2,130 168,000
1987/10/03 2,120 2,140 2,100 2,130 279,000
1987/10/02 2,170 2,170 2,100 2,140 371,000
1987/10/01 2,170 2,180 2,130 2,130 464,000
1987/09/30 2,140 2,200 2,100 2,200 978,000
1987/09/29 2,160 2,160 2,110 2,130 509,000
1987/09/28 2,110 2,120 2,070 2,120 587,000
1987/09/26 2,080 2,120 2,050 2,070 511,000
1987/09/25 2,140 2,150 2,100 2,110 421,000
1987/09/24 2,100 2,130 2,100 2,100 396,000
1987/09/22 2,070 2,120 2,060 2,100 554,000
1987/09/21 2,090 2,090 2,060 2,070 425,000
1987/09/18 2,080 2,100 1,990 2,050 1,295,000
1987/09/17 2,150 2,150 2,080 2,080 521,000
1987/09/16 2,170 2,180 2,110 2,110 704,000
1987/09/14 2,190 2,190 2,130 2,170 245,000
1987/09/11 2,190 2,190 2,090 2,170 1,410,000
1987/09/10 2,180 2,180 2,130 2,160 409,000
1987/09/09 2,250 2,250 2,130 2,180 444,000
1987/09/08 2,220 2,270 2,190 2,210 1,014,000
1987/09/07 2,260 2,310 2,180 2,180 2,768,000
1987/09/05 2,220 2,260 2,180 2,220 1,294,000
1987/09/04 2,260 2,340 2,230 2,260 706,000
1987/09/03 2,240 2,300 2,210 2,220 592,000
1987/09/02 2,350 2,350 2,270 2,270 603,000
1987/09/01 2,390 2,390 2,300 2,320 1,035,000
1987/08/31 2,360 2,420 2,350 2,390 3,564,000
1987/08/29 2,290 2,350 2,250 2,350 2,190,000
1987/08/28 2,230 2,260 2,180 2,250 1,046,000
1987/08/27 2,260 2,280 2,240 2,270 755,000
1987/08/26 2,280 2,290 2,240 2,250 735,000
1987/08/25 2,290 2,290 2,230 2,250 559,000
1987/08/24 2,280 2,290 2,230 2,290 367,000
1987/08/22 2,270 2,280 2,230 2,270 158,000
1987/08/21 2,310 2,310 2,250 2,270 375,000
1987/08/20 2,250 2,340 2,250 2,270 1,235,000
1987/08/19 2,300 2,310 2,260 2,290 860,000
1987/08/18 2,250 2,330 2,240 2,300 2,006,000
1987/08/17 2,230 2,230 2,180 2,230 369,000
1987/08/14 2,260 2,260 2,220 2,220 343,000
1987/08/13 2,280 2,280 2,240 2,240 923,000
1987/08/12 2,240 2,260 2,200 2,250 1,632,000
1987/08/11 2,240 2,250 2,180 2,220 428,000
1987/08/10 2,210 2,250 2,210 2,220 557,000
1987/08/07 2,210 2,220 2,180 2,200 701,000
1987/08/06 2,190 2,200 2,160 2,180 506,000
1987/08/05 2,200 2,200 2,160 2,180 373,000
1987/08/04 2,180 2,200 2,160 2,200 534,000
1987/08/03 2,170 2,190 2,130 2,190 270,000
1987/08/01 2,130 2,170 2,110 2,170 297,000
1987/07/31 2,220 2,220 2,060 2,090 1,164,000
1987/07/30 2,210 2,210 2,140 2,150 497,000
1987/07/29 2,230 2,230 2,180 2,190 1,051,000
1987/07/28 2,170 2,170 2,120 2,150 207,000
1987/07/27 2,150 2,170 2,110 2,140 231,000
1987/07/25 2,190 2,190 2,110 2,170 145,000
1987/07/24 2,130 2,190 2,060 2,190 616,000
1987/07/23 2,000 2,140 1,960 2,140 707,000
1987/07/22 2,080 2,100 1,950 1,980 587,000
1987/07/21 2,120 2,140 2,080 2,120 372,000
1987/07/20 2,160 2,160 2,120 2,160 320,000
1987/07/17 2,170 2,200 2,160 2,160 1,454,000
1987/07/16 2,180 2,190 2,150 2,150 407,000
1987/07/15 2,160 2,200 2,160 2,200 509,000
1987/07/14 2,140 2,200 2,140 2,160 353,000
1987/07/13 2,180 2,210 2,180 2,180 214,000
1987/07/10 2,240 2,240 2,200 2,210 644,000
1987/07/09 2,200 2,240 2,160 2,200 520,000
1987/07/08 2,250 2,300 2,170 2,200 466,000
1987/07/07 2,280 2,310 2,240 2,250 465,000
1987/07/06 2,320 2,330 2,250 2,320 460,000
1987/07/04 2,340 2,390 2,320 2,320 324,000
1987/07/03 2,430 2,430 2,380 2,380 539,000
1987/07/02 2,440 2,440 2,390 2,430 1,007,000
1987/07/01 2,410 2,420 2,320 2,400 1,063,000
1987/06/30 2,480 2,480 2,350 2,400 2,614,000
1987/06/29 2,500 2,500 2,400 2,480 1,018,000
1987/06/27 2,520 2,530 2,480 2,500 5,751,000
1987/06/26 2,460 2,490 2,430 2,490 2,946,000
1987/06/25 2,470 2,490 2,420 2,420 1,889,000
1987/06/24 2,460 2,480 2,430 2,470 4,248,000
1987/06/23 2,400 2,460 2,360 2,460 3,919,000
1987/06/22 2,370 2,370 2,310 2,360 1,021,000
1987/06/19 2,410 2,430 2,350 2,370 3,509,000
1987/06/18 2,430 2,430 2,360 2,400 2,048,000
1987/06/17 2,420 2,430 2,400 2,420 5,495,000
1987/06/16 2,340 2,410 2,330 2,380 3,752,000
1987/06/15 2,340 2,350 2,320 2,330 1,133,000
1987/06/12 2,320 2,330 2,300 2,320 667,000
1987/06/11 2,320 2,320 2,290 2,290 912,000
1987/06/10 2,300 2,330 2,280 2,310 841,000
1987/06/09 2,340 2,340 2,300 2,300 674,000
1987/06/08 2,340 2,340 2,320 2,340 635,000
1987/06/06 2,310 2,340 2,300 2,340 1,511,000
1987/06/05 2,280 2,300 2,260 2,280 2,389,000
1987/06/04 2,230 2,260 2,220 2,260 1,290,000
1987/06/03 2,220 2,230 2,210 2,230 586,000
1987/06/02 2,200 2,230 2,200 2,220 632,000
1987/06/01 2,230 2,230 2,200 2,230 385,000
1987/05/30 2,250 2,250 2,200 2,200 522,000
1987/05/29 2,220 2,250 2,210 2,250 1,896,000
1987/05/28 2,200 2,230 2,180 2,210 1,386,000
1987/05/27 2,180 2,200 2,150 2,200 755,000
1987/05/26 2,170 2,170 2,140 2,140 625,000
1987/05/25 2,190 2,210 2,150 2,160 532,000
1987/05/23 2,130 2,150 2,110 2,150 895,000
1987/05/22 2,210 2,220 2,040 2,050 2,228,000
1987/05/21 2,200 2,200 2,160 2,170 335,000
1987/05/20 2,150 2,200 2,150 2,190 786,000
1987/05/19 2,250 2,270 2,240 2,240 1,152,000
1987/05/18 2,240 2,280 2,200 2,220 3,193,000
1987/05/15 2,170 2,210 2,160 2,200 1,372,000
1987/05/14 2,200 2,200 2,150 2,170 711,000
1987/05/13 2,180 2,200 2,150 2,180 872,000
1987/05/12 2,170 2,190 2,140 2,140 765,000
1987/05/11 2,200 2,200 2,140 2,170 922,000
1987/05/08 2,130 2,160 2,100 2,160 1,524,000
1987/05/07 2,130 2,150 2,100 2,110 481,000
1987/05/06 2,180 2,180 2,090 2,140 406,000
1987/05/02 2,090 2,140 2,080 2,140 521,000
1987/05/01 2,060 2,100 2,040 2,060 575,000
1987/04/30 2,030 2,050 2,030 2,030 314,000
1987/04/28 2,030 2,060 1,930 2,030 903,000
1987/04/27 2,200 2,210 2,030 2,060 692,000
1987/04/25 2,220 2,220 2,170 2,200 288,000
1987/04/24 2,240 2,250 2,190 2,200 1,571,000
1987/04/23 2,140 2,300 2,140 2,200 2,614,000
1987/04/22 2,070 2,150 2,040 2,140 927,000
1987/04/21 2,070 2,070 2,030 2,030 565,000
1987/04/20 2,110 2,130 2,020 2,030 1,121,000
1987/04/17 2,120 2,120 2,080 2,100 719,000
1987/04/16 2,080 2,100 2,040 2,080 898,000
1987/04/15 2,040 2,090 2,010 2,040 1,264,000
1987/04/14 2,040 2,050 2,010 2,040 511,000
1987/04/13 2,040 2,070 2,000 2,020 372,000
1987/04/10 2,080 2,130 2,070 2,080 761,000
1987/04/09 2,110 2,130 2,100 2,100 555,000
1987/04/08 2,120 2,140 2,100 2,100 540,000
1987/04/07 2,150 2,150 2,110 2,110 343,000
1987/04/06 2,190 2,190 2,110 2,110 599,000
1987/04/04 2,110 2,170 2,110 2,170 351,000
1987/04/03 2,120 2,150 2,110 2,140 349,000
1987/04/02 2,130 2,180 2,130 2,160 863,000
1987/04/01 2,130 2,160 2,070 2,090 910,000
1987/03/31 2,020 2,110 2,020 2,090 767,000
1987/03/30 2,110 2,170 2,060 2,060 796,000
1987/03/28 2,080 2,190 2,060 2,180 621,000
1987/03/27 2,110 2,140 2,080 2,090 697,000
1987/03/26 2,190 2,200 2,150 2,150 721,000
1987/03/25 2,090 2,170 2,090 2,170 1,023,000
1987/03/24 2,080 2,120 2,050 2,070 1,041,000
1987/03/23 2,280 2,300 2,160 2,160 913,000
1987/03/20 2,400 2,400 2,280 2,320 2,305,000
1987/03/19 2,420 2,440 2,340 2,370 9,399,000
1987/03/18 2,190 2,300 2,180 2,180 1,798,000
1987/03/17 2,260 2,280 2,200 2,200 1,263,000
1987/03/16 2,330 2,340 2,200 2,300 1,584,000
1987/03/13 2,360 2,390 2,320 2,370 1,784,000
1987/03/12 2,450 2,470 2,370 2,400 2,783,000
1987/03/11 2,380 2,520 2,380 2,490 7,161,000
1987/03/10 2,390 2,430 2,360 2,400 2,603,000
1987/03/09 2,450 2,450 2,380 2,390 1,702,000
1987/03/07 2,410 2,450 2,380 2,450 2,371,000
1987/03/06 2,480 2,480 2,390 2,440 5,235,000
1987/03/05 2,370 2,540 2,370 2,460 18,638,000
1987/03/04 2,250 2,370 2,250 2,340 8,956,000
1987/03/03 2,330 2,340 2,270 2,280 4,768,000
1987/03/02 2,250 2,340 2,210 2,340 8,213,000
1987/02/28 2,120 2,230 2,090 2,230 2,813,000
1987/02/27 2,040 2,100 2,000 2,050 2,156,000
1987/02/26 2,030 2,070 2,020 2,040 3,360,000
1987/02/25 1,910 1,950 1,910 1,910 1,552,000
1987/02/24 1,950 1,970 1,910 1,940 828,000
1987/02/23 2,000 2,020 1,950 1,950 1,030,000
1987/02/20 1,960 2,000 1,940 1,970 2,604,000
1987/02/19 1,910 1,940 1,890 1,940 1,228,000
1987/02/18 1,910 1,910 1,880 1,900 747,000
1987/02/17 1,900 1,920 1,880 1,880 393,000
1987/02/16 1,900 1,920 1,880 1,890 299,000
1987/02/13 1,900 1,920 1,870 1,870 524,000
1987/02/12 1,950 1,950 1,900 1,930 552,000
1987/02/10 1,900 1,930 1,890 1,920 450,000
1987/02/09 1,860 1,900 1,860 1,870 63,000
1987/02/07 1,890 1,890 1,860 1,860 92,000
1987/02/06 1,870 1,900 1,860 1,870 338,000
1987/02/05 1,900 1,910 1,850 1,850 410,000
1987/02/04 1,960 1,980 1,900 1,920 1,553,000
1987/02/03 1,860 1,920 1,850 1,900 2,266,000
1987/02/02 1,820 1,840 1,820 1,830 859,000
1987/01/31 1,820 1,830 1,810 1,820 360,000
1987/01/30 1,810 1,830 1,810 1,830 511,000
1987/01/29 1,860 1,860 1,820 1,840 945,000
1987/01/28 1,870 1,890 1,820 1,860 1,277,000
1987/01/27 1,910 1,910 1,860 1,860 553,000
1987/01/26 1,930 1,940 1,900 1,910 408,000
1987/01/24 1,910 1,930 1,910 1,920 312,000
1987/01/23 1,960 1,970 1,910 1,940 3,146,000
1987/01/22 1,960 1,980 1,940 1,940 602,000
1987/01/21 1,990 1,990 1,950 1,960 564,000
1987/01/20 1,990 2,000 1,970 1,990 433,000
1987/01/19 1,970 2,000 1,930 1,940 532,000
1987/01/16 1,920 2,000 1,920 1,960 510,000
1987/01/14 1,920 1,950 1,900 1,920 520,000
1987/01/13 1,900 1,920 1,900 1,910 210,000
1987/01/12 1,940 1,940 1,910 1,910 218,000
1987/01/09 1,940 1,970 1,930 1,930 412,000
1987/01/08 1,990 1,990 1,930 1,950 383,000
1987/01/07 2,000 2,000 1,950 1,990 327,000
1987/01/06 1,990 2,030 1,980 2,000 292,000
1987/01/05 2,000 2,030 1,990 1,990 124,000

このページの先頭へ