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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,030 | 1,040 | 1,010 | 1,040 | 207,000 |
| 1990/12/27 | 1,040 | 1,050 | 1,010 | 1,010 | 245,000 |
| 1990/12/26 | 1,030 | 1,050 | 1,000 | 1,030 | 292,000 |
| 1990/12/25 | 1,010 | 1,050 | 990 | 1,030 | 471,000 |
| 1990/12/21 | 995 | 1,010 | 990 | 1,000 | 226,000 |
| 1990/12/20 | 1,010 | 1,040 | 1,010 | 1,020 | 467,000 |
| 1990/12/19 | 1,050 | 1,060 | 1,020 | 1,040 | 671,000 |
| 1990/12/18 | 1,020 | 1,040 | 1,000 | 1,040 | 311,000 |
| 1990/12/17 | 1,020 | 1,020 | 1,000 | 1,010 | 228,000 |
| 1990/12/14 | 1,010 | 1,040 | 1,010 | 1,020 | 1,980,000 |
| 1990/12/13 | 1,040 | 1,050 | 1,030 | 1,050 | 622,000 |
| 1990/12/12 | 1,030 | 1,040 | 1,010 | 1,030 | 324,000 |
| 1990/12/11 | 1,030 | 1,040 | 1,010 | 1,040 | 336,000 |
| 1990/12/10 | 1,050 | 1,050 | 1,020 | 1,040 | 243,000 |
| 1990/12/07 | 1,020 | 1,030 | 1,000 | 1,030 | 883,000 |
| 1990/12/06 | 1,000 | 1,010 | 990 | 1,000 | 274,000 |
| 1990/12/05 | 990 | 1,010 | 971 | 982 | 260,000 |
| 1990/12/04 | 999 | 1,000 | 981 | 981 | 147,000 |
| 1990/12/03 | 1,030 | 1,030 | 990 | 1,020 | 151,000 |
| 1990/11/30 | 969 | 999 | 969 | 999 | 205,000 |
| 1990/11/29 | 971 | 999 | 970 | 999 | 278,000 |
| 1990/11/28 | 1,000 | 1,030 | 990 | 990 | 347,000 |
| 1990/11/27 | 1,010 | 1,030 | 1,000 | 1,020 | 210,000 |
| 1990/11/26 | 1,030 | 1,040 | 1,010 | 1,030 | 236,000 |
| 1990/11/22 | 1,000 | 1,020 | 998 | 1,010 | 702,000 |
| 1990/11/21 | 1,020 | 1,020 | 996 | 1,000 | 401,000 |
| 1990/11/20 | 1,020 | 1,050 | 1,020 | 1,020 | 134,000 |
| 1990/11/19 | 1,040 | 1,060 | 1,020 | 1,040 | 143,000 |
| 1990/11/16 | 1,020 | 1,040 | 1,010 | 1,030 | 269,000 |
| 1990/11/15 | 1,060 | 1,070 | 1,020 | 1,020 | 413,000 |
| 1990/11/14 | 1,040 | 1,060 | 1,020 | 1,060 | 274,000 |
| 1990/11/13 | 1,060 | 1,060 | 1,030 | 1,040 | 387,000 |
| 1990/11/09 | 1,010 | 1,020 | 1,000 | 1,020 | 318,000 |
| 1990/11/08 | 1,010 | 1,020 | 1,010 | 1,010 | 404,000 |
| 1990/11/07 | 1,050 | 1,070 | 1,030 | 1,040 | 659,000 |
| 1990/11/06 | 1,140 | 1,140 | 1,070 | 1,090 | 214,000 |
| 1990/11/05 | 1,130 | 1,140 | 1,100 | 1,130 | 123,000 |
| 1990/11/02 | 1,080 | 1,110 | 1,070 | 1,110 | 399,000 |
| 1990/11/01 | 1,130 | 1,130 | 1,080 | 1,100 | 219,000 |
| 1990/10/31 | 1,150 | 1,170 | 1,140 | 1,150 | 298,000 |
| 1990/10/30 | 1,160 | 1,170 | 1,140 | 1,160 | 251,000 |
| 1990/10/29 | 1,130 | 1,180 | 1,130 | 1,180 | 1,068,000 |
| 1990/10/26 | 1,080 | 1,130 | 1,080 | 1,120 | 820,000 |
| 1990/10/25 | 1,100 | 1,120 | 1,080 | 1,120 | 685,000 |
| 1990/10/24 | 1,050 | 1,070 | 1,040 | 1,070 | 486,000 |
| 1990/10/23 | 1,100 | 1,100 | 1,070 | 1,090 | 340,000 |
| 1990/10/22 | 1,070 | 1,100 | 1,070 | 1,100 | 429,000 |
| 1990/10/19 | 1,070 | 1,090 | 1,070 | 1,090 | 265,000 |
| 1990/10/18 | 1,050 | 1,090 | 1,050 | 1,090 | 325,000 |
| 1990/10/17 | 1,080 | 1,090 | 1,050 | 1,070 | 284,000 |
| 1990/10/16 | 1,080 | 1,100 | 1,060 | 1,060 | 469,000 |
| 1990/10/15 | 1,060 | 1,080 | 1,060 | 1,070 | 195,000 |
| 1990/10/12 | 1,020 | 1,040 | 1,010 | 1,040 | 153,000 |
| 1990/10/11 | 1,060 | 1,060 | 1,030 | 1,040 | 162,000 |
| 1990/10/09 | 1,100 | 1,120 | 1,080 | 1,080 | 184,000 |
| 1990/10/08 | 1,080 | 1,130 | 1,060 | 1,110 | 344,000 |
| 1990/10/05 | 1,080 | 1,130 | 1,080 | 1,080 | 742,000 |
| 1990/10/04 | 1,010 | 1,070 | 1,000 | 1,060 | 639,000 |
| 1990/10/03 | 981 | 1,070 | 971 | 1,050 | 591,000 |
| 1990/10/02 | 980 | 981 | 960 | 981 | 400,000 |
| 1990/10/01 | 940 | 940 | 870 | 920 | 315,000 |
| 1990/09/28 | 920 | 950 | 910 | 950 | 657,000 |
| 1990/09/27 | 940 | 955 | 921 | 930 | 313,000 |
| 1990/09/26 | 983 | 990 | 930 | 931 | 337,000 |
| 1990/09/25 | 1,020 | 1,020 | 980 | 980 | 250,000 |
| 1990/09/21 | 990 | 1,000 | 970 | 1,000 | 854,000 |
| 1990/09/20 | 981 | 999 | 971 | 998 | 435,000 |
| 1990/09/19 | 981 | 1,010 | 981 | 991 | 282,000 |
| 1990/09/18 | 988 | 988 | 965 | 980 | 333,000 |
| 1990/09/17 | 1,010 | 1,030 | 998 | 998 | 419,000 |
| 1990/09/14 | 1,040 | 1,060 | 1,020 | 1,030 | 1,191,000 |
| 1990/09/13 | 1,090 | 1,090 | 1,060 | 1,060 | 594,000 |
| 1990/09/12 | 1,070 | 1,090 | 1,030 | 1,080 | 435,000 |
| 1990/09/11 | 1,080 | 1,090 | 1,040 | 1,060 | 570,000 |
| 1990/09/10 | 1,060 | 1,090 | 1,030 | 1,090 | 328,000 |
| 1990/09/07 | 991 | 1,020 | 991 | 1,020 | 569,000 |
| 1990/09/06 | 1,020 | 1,030 | 1,000 | 1,010 | 393,000 |
| 1990/09/05 | 1,060 | 1,060 | 990 | 1,030 | 394,000 |
| 1990/09/04 | 1,120 | 1,120 | 1,070 | 1,070 | 242,000 |
| 1990/09/03 | 1,190 | 1,190 | 1,100 | 1,100 | 685,000 |
| 1990/08/31 | 1,160 | 1,230 | 1,150 | 1,170 | 3,155,000 |
| 1990/08/30 | 1,110 | 1,170 | 1,100 | 1,160 | 1,846,000 |
| 1990/08/29 | 1,060 | 1,130 | 1,050 | 1,100 | 1,113,000 |
| 1990/08/28 | 1,050 | 1,080 | 1,030 | 1,070 | 811,000 |
| 1990/08/27 | 1,010 | 1,030 | 1,000 | 1,030 | 437,000 |
| 1990/08/24 | 965 | 1,040 | 961 | 990 | 656,000 |
| 1990/08/23 | 980 | 1,000 | 950 | 955 | 626,000 |
| 1990/08/22 | 1,070 | 1,080 | 1,010 | 1,020 | 507,000 |
| 1990/08/21 | 1,110 | 1,130 | 1,090 | 1,090 | 263,000 |
| 1990/08/20 | 1,080 | 1,130 | 1,080 | 1,090 | 209,000 |
| 1990/08/17 | 1,090 | 1,120 | 1,080 | 1,090 | 326,000 |
| 1990/08/16 | 1,130 | 1,150 | 1,130 | 1,130 | 150,000 |
| 1990/08/15 | 1,130 | 1,200 | 1,130 | 1,170 | 340,000 |
| 1990/08/14 | 1,100 | 1,110 | 1,070 | 1,110 | 226,000 |
| 1990/08/13 | 1,110 | 1,120 | 1,060 | 1,120 | 245,000 |
| 1990/08/10 | 1,160 | 1,170 | 1,130 | 1,150 | 203,000 |
| 1990/08/09 | 1,150 | 1,170 | 1,120 | 1,120 | 398,000 |
| 1990/08/08 | 1,140 | 1,190 | 1,120 | 1,190 | 526,000 |
| 1990/08/07 | 1,070 | 1,160 | 1,060 | 1,160 | 664,000 |
| 1990/08/06 | 1,170 | 1,190 | 1,150 | 1,170 | 329,000 |
| 1990/08/03 | 1,220 | 1,240 | 1,200 | 1,210 | 410,000 |
| 1990/08/02 | 1,260 | 1,260 | 1,220 | 1,230 | 367,000 |
| 1990/08/01 | 1,300 | 1,320 | 1,270 | 1,280 | 227,000 |
| 1990/07/31 | 1,280 | 1,300 | 1,270 | 1,290 | 270,000 |
| 1990/07/30 | 1,260 | 1,290 | 1,250 | 1,260 | 341,000 |
| 1990/07/27 | 1,350 | 1,350 | 1,320 | 1,320 | 605,000 |
| 1990/07/26 | 1,350 | 1,370 | 1,340 | 1,340 | 301,000 |
| 1990/07/25 | 1,360 | 1,380 | 1,350 | 1,360 | 242,000 |
| 1990/07/24 | 1,340 | 1,360 | 1,340 | 1,350 | 344,000 |
| 1990/07/23 | 1,360 | 1,380 | 1,340 | 1,350 | 378,000 |
| 1990/07/20 | 1,360 | 1,450 | 1,360 | 1,360 | 2,844,000 |
| 1990/07/19 | 1,350 | 1,380 | 1,340 | 1,370 | 1,056,000 |
| 1990/07/18 | 1,330 | 1,340 | 1,320 | 1,340 | 493,000 |
| 1990/07/17 | 1,350 | 1,350 | 1,310 | 1,330 | 915,000 |
| 1990/07/16 | 1,360 | 1,360 | 1,330 | 1,340 | 552,000 |
| 1990/07/13 | 1,370 | 1,370 | 1,350 | 1,370 | 358,000 |
| 1990/07/12 | 1,380 | 1,390 | 1,370 | 1,380 | 368,000 |
| 1990/07/11 | 1,380 | 1,390 | 1,360 | 1,390 | 332,000 |
| 1990/07/10 | 1,410 | 1,410 | 1,370 | 1,370 | 324,000 |
| 1990/07/09 | 1,430 | 1,430 | 1,390 | 1,410 | 437,000 |
| 1990/07/06 | 1,440 | 1,440 | 1,410 | 1,430 | 795,000 |
| 1990/07/05 | 1,450 | 1,470 | 1,420 | 1,460 | 1,928,000 |
| 1990/07/04 | 1,380 | 1,460 | 1,370 | 1,460 | 1,895,000 |
| 1990/07/03 | 1,370 | 1,370 | 1,350 | 1,360 | 244,000 |
| 1990/07/02 | 1,330 | 1,370 | 1,320 | 1,370 | 238,000 |
| 1990/06/29 | 1,350 | 1,370 | 1,320 | 1,340 | 478,000 |
| 1990/06/28 | 1,350 | 1,350 | 1,320 | 1,330 | 351,000 |
| 1990/06/27 | 1,370 | 1,370 | 1,310 | 1,350 | 757,000 |
| 1990/06/26 | 1,350 | 1,380 | 1,330 | 1,330 | 234,000 |
| 1990/06/25 | 1,390 | 1,390 | 1,350 | 1,350 | 289,000 |
| 1990/06/22 | 1,400 | 1,420 | 1,370 | 1,390 | 529,000 |
| 1990/06/21 | 1,360 | 1,450 | 1,350 | 1,400 | 1,197,000 |
| 1990/06/20 | 1,340 | 1,360 | 1,330 | 1,350 | 187,000 |
| 1990/06/19 | 1,350 | 1,350 | 1,320 | 1,320 | 281,000 |
| 1990/06/18 | 1,360 | 1,370 | 1,350 | 1,370 | 176,000 |
| 1990/06/15 | 1,330 | 1,370 | 1,330 | 1,360 | 597,000 |
| 1990/06/14 | 1,300 | 1,330 | 1,300 | 1,320 | 498,000 |
| 1990/06/13 | 1,340 | 1,340 | 1,290 | 1,300 | 569,000 |
| 1990/06/12 | 1,350 | 1,350 | 1,330 | 1,350 | 267,000 |
| 1990/06/11 | 1,360 | 1,370 | 1,350 | 1,350 | 118,000 |
| 1990/06/08 | 1,380 | 1,380 | 1,360 | 1,360 | 401,000 |
| 1990/06/07 | 1,360 | 1,390 | 1,360 | 1,370 | 225,000 |
| 1990/06/06 | 1,350 | 1,370 | 1,350 | 1,350 | 361,000 |
| 1990/06/05 | 1,360 | 1,360 | 1,350 | 1,350 | 204,000 |
| 1990/06/04 | 1,360 | 1,370 | 1,350 | 1,360 | 138,000 |
| 1990/06/01 | 1,360 | 1,380 | 1,360 | 1,370 | 238,000 |
| 1990/05/31 | 1,380 | 1,390 | 1,360 | 1,370 | 320,000 |
| 1990/05/30 | 1,340 | 1,370 | 1,340 | 1,360 | 302,000 |
| 1990/05/29 | 1,380 | 1,390 | 1,360 | 1,380 | 332,000 |
| 1990/05/28 | 1,410 | 1,410 | 1,390 | 1,400 | 514,000 |
| 1990/05/25 | 1,410 | 1,410 | 1,390 | 1,410 | 528,000 |
| 1990/05/24 | 1,380 | 1,390 | 1,380 | 1,390 | 145,000 |
| 1990/05/23 | 1,390 | 1,410 | 1,380 | 1,390 | 422,000 |
| 1990/05/22 | 1,370 | 1,390 | 1,370 | 1,380 | 175,000 |
| 1990/05/21 | 1,390 | 1,390 | 1,360 | 1,390 | 230,000 |
| 1990/05/18 | 1,400 | 1,400 | 1,370 | 1,370 | 422,000 |
| 1990/05/17 | 1,350 | 1,410 | 1,350 | 1,400 | 504,000 |
| 1990/05/16 | 1,360 | 1,370 | 1,350 | 1,350 | 563,000 |
| 1990/05/15 | 1,350 | 1,370 | 1,340 | 1,360 | 354,000 |
| 1990/05/14 | 1,360 | 1,370 | 1,350 | 1,370 | 389,000 |
| 1990/05/11 | 1,340 | 1,350 | 1,330 | 1,350 | 309,000 |
| 1990/05/10 | 1,340 | 1,360 | 1,340 | 1,350 | 480,000 |
| 1990/05/09 | 1,330 | 1,360 | 1,330 | 1,330 | 547,000 |
| 1990/05/08 | 1,320 | 1,340 | 1,320 | 1,330 | 271,000 |
| 1990/05/07 | 1,310 | 1,330 | 1,300 | 1,310 | 262,000 |
| 1990/05/02 | 1,310 | 1,320 | 1,300 | 1,300 | 251,000 |
| 1990/05/01 | 1,310 | 1,310 | 1,300 | 1,300 | 67,000 |
| 1990/04/27 | 1,300 | 1,310 | 1,300 | 1,310 | 179,000 |
| 1990/04/26 | 1,310 | 1,310 | 1,300 | 1,300 | 178,000 |
| 1990/04/25 | 1,310 | 1,310 | 1,280 | 1,300 | 372,000 |
| 1990/04/24 | 1,290 | 1,310 | 1,280 | 1,300 | 200,000 |
| 1990/04/23 | 1,310 | 1,340 | 1,300 | 1,340 | 158,000 |
| 1990/04/20 | 1,340 | 1,340 | 1,310 | 1,330 | 171,000 |
| 1990/04/19 | 1,330 | 1,340 | 1,320 | 1,340 | 256,000 |
| 1990/04/18 | 1,290 | 1,330 | 1,280 | 1,330 | 400,000 |
| 1990/04/17 | 1,260 | 1,300 | 1,260 | 1,290 | 250,000 |
| 1990/04/16 | 1,300 | 1,300 | 1,270 | 1,270 | 233,000 |
| 1990/04/13 | 1,300 | 1,310 | 1,280 | 1,300 | 345,000 |
| 1990/04/12 | 1,300 | 1,310 | 1,280 | 1,300 | 877,000 |
| 1990/04/11 | 1,310 | 1,330 | 1,270 | 1,280 | 586,000 |
| 1990/04/10 | 1,290 | 1,330 | 1,260 | 1,300 | 987,000 |
| 1990/04/09 | 1,340 | 1,360 | 1,330 | 1,330 | 498,000 |
| 1990/04/06 | 1,340 | 1,380 | 1,300 | 1,340 | 846,000 |
| 1990/04/05 | 1,270 | 1,320 | 1,230 | 1,320 | 497,000 |
| 1990/04/04 | 1,300 | 1,330 | 1,290 | 1,330 | 320,000 |
| 1990/04/03 | 1,220 | 1,340 | 1,200 | 1,340 | 598,000 |
| 1990/04/02 | 1,160 | 1,270 | 1,160 | 1,270 | 388,000 |
| 1990/03/30 | 1,330 | 1,330 | 1,300 | 1,300 | 293,000 |
| 1990/03/29 | 1,350 | 1,400 | 1,330 | 1,370 | 302,000 |
| 1990/03/28 | 1,350 | 1,420 | 1,350 | 1,400 | 428,000 |
| 1990/03/27 | 1,370 | 1,470 | 1,340 | 1,450 | 813,000 |
| 1990/03/26 | 1,230 | 1,380 | 1,230 | 1,330 | 713,000 |
| 1990/03/23 | 1,260 | 1,260 | 1,200 | 1,230 | 561,000 |
| 1990/03/22 | 1,270 | 1,290 | 1,130 | 1,250 | 448,000 |
| 1990/03/20 | 1,320 | 1,380 | 1,280 | 1,330 | 441,000 |
| 1990/03/19 | 1,360 | 1,360 | 1,310 | 1,340 | 376,000 |
| 1990/03/16 | 1,380 | 1,390 | 1,350 | 1,350 | 438,000 |
| 1990/03/15 | 1,380 | 1,400 | 1,360 | 1,370 | 458,000 |
| 1990/03/14 | 1,400 | 1,420 | 1,370 | 1,380 | 707,000 |
| 1990/03/13 | 1,400 | 1,430 | 1,390 | 1,390 | 225,000 |
| 1990/03/12 | 1,450 | 1,460 | 1,410 | 1,420 | 459,000 |
| 1990/03/09 | 1,440 | 1,470 | 1,430 | 1,450 | 612,000 |
| 1990/03/08 | 1,390 | 1,440 | 1,370 | 1,400 | 1,175,000 |
| 1990/03/07 | 1,440 | 1,440 | 1,380 | 1,400 | 514,000 |
| 1990/03/06 | 1,460 | 1,460 | 1,420 | 1,440 | 547,000 |
| 1990/03/05 | 1,470 | 1,490 | 1,430 | 1,460 | 353,000 |
| 1990/03/02 | 1,480 | 1,490 | 1,450 | 1,470 | 603,000 |
| 1990/03/01 | 1,510 | 1,520 | 1,460 | 1,460 | 774,000 |
| 1990/02/28 | 1,500 | 1,540 | 1,480 | 1,500 | 801,000 |
| 1990/02/27 | 1,490 | 1,510 | 1,440 | 1,500 | 561,000 |
| 1990/02/26 | 1,530 | 1,530 | 1,450 | 1,480 | 218,000 |
| 1990/02/23 | 1,600 | 1,600 | 1,520 | 1,560 | 468,000 |
| 1990/02/22 | 1,650 | 1,660 | 1,580 | 1,630 | 604,000 |
| 1990/02/21 | 1,680 | 1,680 | 1,650 | 1,650 | 190,000 |
| 1990/02/20 | 1,690 | 1,690 | 1,670 | 1,690 | 381,000 |
| 1990/02/19 | 1,720 | 1,720 | 1,680 | 1,700 | 342,000 |
| 1990/02/16 | 1,720 | 1,740 | 1,720 | 1,720 | 330,000 |
| 1990/02/15 | 1,730 | 1,740 | 1,710 | 1,720 | 210,000 |
| 1990/02/14 | 1,740 | 1,740 | 1,710 | 1,730 | 445,000 |
| 1990/02/13 | 1,740 | 1,750 | 1,720 | 1,740 | 292,000 |
| 1990/02/09 | 1,740 | 1,740 | 1,720 | 1,740 | 254,000 |
| 1990/02/08 | 1,730 | 1,750 | 1,720 | 1,740 | 718,000 |
| 1990/02/07 | 1,740 | 1,770 | 1,730 | 1,730 | 480,000 |
| 1990/02/06 | 1,800 | 1,810 | 1,740 | 1,740 | 596,000 |
| 1990/02/05 | 1,820 | 1,820 | 1,790 | 1,800 | 357,000 |
| 1990/02/02 | 1,790 | 1,850 | 1,770 | 1,820 | 3,943,000 |
| 1990/02/01 | 1,800 | 1,800 | 1,760 | 1,770 | 783,000 |
| 1990/01/31 | 1,790 | 1,800 | 1,770 | 1,800 | 1,226,000 |
| 1990/01/30 | 1,740 | 1,820 | 1,730 | 1,800 | 3,646,000 |
| 1990/01/29 | 1,720 | 1,750 | 1,720 | 1,730 | 349,000 |
| 1990/01/26 | 1,730 | 1,740 | 1,710 | 1,720 | 265,000 |
| 1990/01/25 | 1,730 | 1,740 | 1,710 | 1,720 | 253,000 |
| 1990/01/24 | 1,730 | 1,740 | 1,720 | 1,740 | 456,000 |
| 1990/01/23 | 1,740 | 1,790 | 1,730 | 1,790 | 921,000 |
| 1990/01/22 | 1,740 | 1,760 | 1,730 | 1,760 | 946,000 |
| 1990/01/19 | 1,670 | 1,730 | 1,670 | 1,730 | 633,000 |
| 1990/01/18 | 1,660 | 1,690 | 1,660 | 1,660 | 348,000 |
| 1990/01/17 | 1,720 | 1,720 | 1,650 | 1,660 | 508,000 |
| 1990/01/16 | 1,720 | 1,730 | 1,690 | 1,700 | 272,000 |
| 1990/01/12 | 1,720 | 1,740 | 1,710 | 1,720 | 401,000 |
| 1990/01/11 | 1,710 | 1,750 | 1,680 | 1,750 | 438,000 |
| 1990/01/10 | 1,720 | 1,720 | 1,690 | 1,700 | 347,000 |
| 1990/01/09 | 1,710 | 1,720 | 1,700 | 1,710 | 195,000 |
| 1990/01/08 | 1,750 | 1,750 | 1,700 | 1,700 | 275,000 |
| 1990/01/05 | 1,700 | 1,730 | 1,700 | 1,700 | 459,000 |
| 1990/01/04 | 1,710 | 1,730 | 1,690 | 1,700 | 154,000 |