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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,280 | 1,310 | 1,260 | 1,280 | 243,000 |
| 1991/12/27 | 1,310 | 1,320 | 1,260 | 1,270 | 120,000 |
| 1991/12/26 | 1,300 | 1,300 | 1,280 | 1,290 | 278,000 |
| 1991/12/25 | 1,270 | 1,300 | 1,260 | 1,300 | 353,000 |
| 1991/12/24 | 1,270 | 1,270 | 1,230 | 1,250 | 395,000 |
| 1991/12/20 | 1,230 | 1,250 | 1,220 | 1,230 | 382,000 |
| 1991/12/19 | 1,260 | 1,260 | 1,220 | 1,220 | 449,000 |
| 1991/12/18 | 1,270 | 1,290 | 1,260 | 1,270 | 342,000 |
| 1991/12/17 | 1,280 | 1,300 | 1,280 | 1,280 | 140,000 |
| 1991/12/16 | 1,270 | 1,300 | 1,250 | 1,300 | 148,000 |
| 1991/12/13 | 1,270 | 1,270 | 1,220 | 1,270 | 1,897,000 |
| 1991/12/12 | 1,220 | 1,240 | 1,210 | 1,210 | 444,000 |
| 1991/12/11 | 1,250 | 1,280 | 1,200 | 1,210 | 729,000 |
| 1991/12/10 | 1,270 | 1,270 | 1,240 | 1,250 | 402,000 |
| 1991/12/09 | 1,240 | 1,250 | 1,230 | 1,240 | 85,000 |
| 1991/12/06 | 1,230 | 1,240 | 1,220 | 1,230 | 239,000 |
| 1991/12/05 | 1,240 | 1,240 | 1,210 | 1,230 | 260,000 |
| 1991/12/04 | 1,250 | 1,260 | 1,230 | 1,230 | 538,000 |
| 1991/12/03 | 1,260 | 1,270 | 1,240 | 1,240 | 478,000 |
| 1991/12/02 | 1,250 | 1,260 | 1,240 | 1,260 | 315,000 |
| 1991/11/29 | 1,290 | 1,310 | 1,270 | 1,280 | 352,000 |
| 1991/11/28 | 1,300 | 1,310 | 1,280 | 1,290 | 346,000 |
| 1991/11/27 | 1,340 | 1,340 | 1,320 | 1,320 | 159,000 |
| 1991/11/26 | 1,300 | 1,340 | 1,300 | 1,320 | 271,000 |
| 1991/11/25 | 1,280 | 1,310 | 1,270 | 1,300 | 378,000 |
| 1991/11/22 | 1,300 | 1,300 | 1,270 | 1,290 | 481,000 |
| 1991/11/21 | 1,340 | 1,350 | 1,280 | 1,300 | 737,000 |
| 1991/11/20 | 1,270 | 1,330 | 1,270 | 1,320 | 554,000 |
| 1991/11/19 | 1,320 | 1,330 | 1,280 | 1,280 | 411,000 |
| 1991/11/18 | 1,290 | 1,310 | 1,290 | 1,300 | 386,000 |
| 1991/11/15 | 1,340 | 1,350 | 1,330 | 1,330 | 283,000 |
| 1991/11/14 | 1,340 | 1,350 | 1,320 | 1,330 | 195,000 |
| 1991/11/13 | 1,350 | 1,350 | 1,330 | 1,340 | 182,000 |
| 1991/11/12 | 1,330 | 1,350 | 1,320 | 1,340 | 400,000 |
| 1991/11/11 | 1,300 | 1,320 | 1,300 | 1,310 | 107,000 |
| 1991/11/08 | 1,320 | 1,340 | 1,300 | 1,320 | 440,000 |
| 1991/11/07 | 1,330 | 1,350 | 1,290 | 1,290 | 681,000 |
| 1991/11/06 | 1,300 | 1,340 | 1,300 | 1,320 | 692,000 |
| 1991/11/05 | 1,320 | 1,330 | 1,310 | 1,320 | 168,000 |
| 1991/11/01 | 1,330 | 1,340 | 1,320 | 1,340 | 396,000 |
| 1991/10/31 | 1,350 | 1,350 | 1,330 | 1,350 | 307,000 |
| 1991/10/30 | 1,350 | 1,360 | 1,340 | 1,340 | 247,000 |
| 1991/10/29 | 1,360 | 1,370 | 1,350 | 1,350 | 370,000 |
| 1991/10/28 | 1,350 | 1,360 | 1,340 | 1,340 | 285,000 |
| 1991/10/25 | 1,360 | 1,370 | 1,350 | 1,360 | 508,000 |
| 1991/10/24 | 1,370 | 1,400 | 1,360 | 1,370 | 521,000 |
| 1991/10/23 | 1,380 | 1,390 | 1,360 | 1,380 | 432,000 |
| 1991/10/22 | 1,370 | 1,390 | 1,370 | 1,380 | 499,000 |
| 1991/10/21 | 1,410 | 1,420 | 1,390 | 1,410 | 364,000 |
| 1991/10/18 | 1,410 | 1,420 | 1,380 | 1,410 | 979,000 |
| 1991/10/17 | 1,390 | 1,420 | 1,390 | 1,400 | 977,000 |
| 1991/10/16 | 1,390 | 1,410 | 1,380 | 1,400 | 789,000 |
| 1991/10/15 | 1,370 | 1,400 | 1,350 | 1,400 | 746,000 |
| 1991/10/14 | 1,360 | 1,380 | 1,350 | 1,350 | 593,000 |
| 1991/10/11 | 1,390 | 1,400 | 1,350 | 1,360 | 1,016,000 |
| 1991/10/09 | 1,380 | 1,400 | 1,360 | 1,370 | 1,146,000 |
| 1991/10/08 | 1,400 | 1,420 | 1,380 | 1,380 | 999,000 |
| 1991/10/07 | 1,450 | 1,460 | 1,410 | 1,420 | 4,254,000 |
| 1991/10/04 | 1,430 | 1,430 | 1,380 | 1,410 | 1,846,000 |
| 1991/10/03 | 1,420 | 1,450 | 1,410 | 1,430 | 2,809,000 |
| 1991/10/02 | 1,450 | 1,460 | 1,420 | 1,420 | 2,845,000 |
| 1991/10/01 | 1,400 | 1,470 | 1,400 | 1,460 | 7,622,000 |
| 1991/09/30 | 1,400 | 1,420 | 1,380 | 1,380 | 1,864,000 |
| 1991/09/27 | 1,360 | 1,420 | 1,360 | 1,410 | 4,140,000 |
| 1991/09/26 | 1,380 | 1,390 | 1,340 | 1,360 | 1,515,000 |
| 1991/09/25 | 1,300 | 1,380 | 1,300 | 1,360 | 3,967,000 |
| 1991/09/24 | 1,280 | 1,300 | 1,250 | 1,300 | 862,000 |
| 1991/09/20 | 1,310 | 1,330 | 1,260 | 1,280 | 1,644,000 |
| 1991/09/19 | 1,330 | 1,390 | 1,300 | 1,300 | 6,001,000 |
| 1991/09/18 | 1,310 | 1,330 | 1,280 | 1,310 | 1,531,000 |
| 1991/09/17 | 1,360 | 1,360 | 1,310 | 1,310 | 1,888,000 |
| 1991/09/13 | 1,190 | 1,370 | 1,190 | 1,370 | 6,858,000 |
| 1991/09/12 | 1,220 | 1,230 | 1,180 | 1,190 | 486,000 |
| 1991/09/11 | 1,200 | 1,210 | 1,180 | 1,210 | 450,000 |
| 1991/09/10 | 1,210 | 1,210 | 1,190 | 1,200 | 810,000 |
| 1991/09/09 | 1,200 | 1,230 | 1,190 | 1,200 | 646,000 |
| 1991/09/06 | 1,190 | 1,220 | 1,180 | 1,200 | 711,000 |
| 1991/09/05 | 1,170 | 1,210 | 1,160 | 1,190 | 1,691,000 |
| 1991/09/04 | 1,140 | 1,190 | 1,130 | 1,180 | 1,586,000 |
| 1991/09/03 | 1,130 | 1,150 | 1,120 | 1,130 | 932,000 |
| 1991/09/02 | 1,080 | 1,120 | 1,060 | 1,120 | 642,000 |
| 1991/08/30 | 1,070 | 1,090 | 1,060 | 1,090 | 344,000 |
| 1991/08/29 | 1,070 | 1,070 | 1,050 | 1,060 | 424,000 |
| 1991/08/28 | 1,090 | 1,090 | 1,050 | 1,060 | 386,000 |
| 1991/08/27 | 1,090 | 1,110 | 1,050 | 1,070 | 337,000 |
| 1991/08/26 | 1,080 | 1,100 | 1,040 | 1,090 | 233,000 |
| 1991/08/23 | 1,090 | 1,090 | 1,050 | 1,060 | 329,000 |
| 1991/08/22 | 1,120 | 1,120 | 1,070 | 1,090 | 328,000 |
| 1991/08/21 | 1,070 | 1,080 | 1,050 | 1,060 | 383,000 |
| 1991/08/20 | 1,060 | 1,080 | 1,010 | 1,050 | 480,000 |
| 1991/08/19 | 1,130 | 1,130 | 1,040 | 1,060 | 324,000 |
| 1991/08/16 | 1,130 | 1,150 | 1,100 | 1,100 | 218,000 |
| 1991/08/15 | 1,140 | 1,150 | 1,130 | 1,130 | 182,000 |
| 1991/08/14 | 1,110 | 1,160 | 1,110 | 1,150 | 264,000 |
| 1991/08/13 | 1,100 | 1,120 | 1,100 | 1,110 | 203,000 |
| 1991/08/12 | 1,170 | 1,170 | 1,100 | 1,100 | 220,000 |
| 1991/08/09 | 1,140 | 1,160 | 1,140 | 1,150 | 133,000 |
| 1991/08/08 | 1,160 | 1,160 | 1,140 | 1,140 | 221,000 |
| 1991/08/07 | 1,130 | 1,140 | 1,110 | 1,140 | 206,000 |
| 1991/08/06 | 1,130 | 1,130 | 1,110 | 1,110 | 255,000 |
| 1991/08/05 | 1,170 | 1,170 | 1,140 | 1,150 | 93,000 |
| 1991/08/02 | 1,160 | 1,170 | 1,150 | 1,170 | 103,000 |
| 1991/08/01 | 1,170 | 1,170 | 1,150 | 1,170 | 95,000 |
| 1991/07/31 | 1,190 | 1,190 | 1,170 | 1,170 | 218,000 |
| 1991/07/30 | 1,120 | 1,200 | 1,120 | 1,200 | 1,134,000 |
| 1991/07/29 | 1,120 | 1,130 | 1,120 | 1,120 | 51,000 |
| 1991/07/26 | 1,100 | 1,130 | 1,100 | 1,120 | 252,000 |
| 1991/07/25 | 1,120 | 1,130 | 1,110 | 1,120 | 206,000 |
| 1991/07/24 | 1,100 | 1,120 | 1,100 | 1,100 | 275,000 |
| 1991/07/23 | 1,100 | 1,120 | 1,090 | 1,120 | 197,000 |
| 1991/07/22 | 1,130 | 1,130 | 1,100 | 1,100 | 117,000 |
| 1991/07/19 | 1,120 | 1,130 | 1,120 | 1,120 | 133,000 |
| 1991/07/18 | 1,110 | 1,130 | 1,100 | 1,130 | 177,000 |
| 1991/07/17 | 1,120 | 1,120 | 1,100 | 1,110 | 217,000 |
| 1991/07/16 | 1,130 | 1,140 | 1,120 | 1,120 | 241,000 |
| 1991/07/15 | 1,140 | 1,140 | 1,120 | 1,120 | 238,000 |
| 1991/07/12 | 1,130 | 1,130 | 1,120 | 1,130 | 147,000 |
| 1991/07/11 | 1,130 | 1,130 | 1,110 | 1,120 | 287,000 |
| 1991/07/10 | 1,140 | 1,140 | 1,120 | 1,140 | 193,000 |
| 1991/07/09 | 1,090 | 1,130 | 1,040 | 1,120 | 686,000 |
| 1991/07/08 | 1,110 | 1,120 | 1,090 | 1,090 | 303,000 |
| 1991/07/05 | 1,140 | 1,140 | 1,110 | 1,110 | 233,000 |
| 1991/07/04 | 1,120 | 1,140 | 1,100 | 1,120 | 240,000 |
| 1991/07/03 | 1,150 | 1,170 | 1,100 | 1,110 | 215,000 |
| 1991/07/02 | 1,150 | 1,180 | 1,150 | 1,160 | 259,000 |
| 1991/07/01 | 1,130 | 1,160 | 1,100 | 1,150 | 277,000 |
| 1991/06/28 | 1,120 | 1,130 | 1,090 | 1,090 | 321,000 |
| 1991/06/27 | 1,140 | 1,140 | 1,100 | 1,110 | 267,000 |
| 1991/06/26 | 1,150 | 1,170 | 1,150 | 1,150 | 200,000 |
| 1991/06/25 | 1,150 | 1,170 | 1,130 | 1,170 | 267,000 |
| 1991/06/24 | 1,170 | 1,180 | 1,150 | 1,150 | 226,000 |
| 1991/06/21 | 1,170 | 1,180 | 1,140 | 1,170 | 382,000 |
| 1991/06/20 | 1,150 | 1,180 | 1,150 | 1,150 | 262,000 |
| 1991/06/19 | 1,160 | 1,160 | 1,130 | 1,150 | 395,000 |
| 1991/06/18 | 1,190 | 1,200 | 1,170 | 1,170 | 287,000 |
| 1991/06/17 | 1,210 | 1,210 | 1,200 | 1,200 | 189,000 |
| 1991/06/14 | 1,220 | 1,250 | 1,200 | 1,220 | 2,516,000 |
| 1991/06/13 | 1,170 | 1,200 | 1,170 | 1,200 | 271,000 |
| 1991/06/12 | 1,200 | 1,210 | 1,180 | 1,180 | 202,000 |
| 1991/06/11 | 1,180 | 1,200 | 1,170 | 1,200 | 105,000 |
| 1991/06/10 | 1,200 | 1,200 | 1,160 | 1,180 | 114,000 |
| 1991/06/07 | 1,210 | 1,240 | 1,200 | 1,210 | 140,000 |
| 1991/06/06 | 1,230 | 1,230 | 1,190 | 1,190 | 315,000 |
| 1991/06/05 | 1,230 | 1,240 | 1,210 | 1,210 | 200,000 |
| 1991/06/04 | 1,240 | 1,260 | 1,230 | 1,230 | 279,000 |
| 1991/06/03 | 1,250 | 1,260 | 1,250 | 1,260 | 244,000 |
| 1991/05/31 | 1,260 | 1,270 | 1,250 | 1,250 | 394,000 |
| 1991/05/30 | 1,260 | 1,260 | 1,240 | 1,260 | 266,000 |
| 1991/05/29 | 1,260 | 1,270 | 1,240 | 1,260 | 299,000 |
| 1991/05/28 | 1,260 | 1,270 | 1,240 | 1,250 | 113,000 |
| 1991/05/27 | 1,280 | 1,290 | 1,240 | 1,270 | 109,000 |
| 1991/05/24 | 1,260 | 1,290 | 1,240 | 1,280 | 271,000 |
| 1991/05/23 | 1,250 | 1,250 | 1,230 | 1,250 | 150,000 |
| 1991/05/22 | 1,270 | 1,270 | 1,240 | 1,240 | 171,000 |
| 1991/05/21 | 1,240 | 1,260 | 1,230 | 1,260 | 342,000 |
| 1991/05/20 | 1,260 | 1,260 | 1,240 | 1,250 | 165,000 |
| 1991/05/17 | 1,260 | 1,270 | 1,250 | 1,260 | 285,000 |
| 1991/05/16 | 1,240 | 1,260 | 1,240 | 1,260 | 232,000 |
| 1991/05/15 | 1,260 | 1,270 | 1,240 | 1,260 | 372,000 |
| 1991/05/14 | 1,290 | 1,290 | 1,260 | 1,260 | 424,000 |
| 1991/05/13 | 1,290 | 1,300 | 1,270 | 1,290 | 291,000 |
| 1991/05/10 | 1,320 | 1,320 | 1,290 | 1,300 | 361,000 |
| 1991/05/09 | 1,290 | 1,330 | 1,280 | 1,320 | 874,000 |
| 1991/05/08 | 1,280 | 1,290 | 1,270 | 1,290 | 403,000 |
| 1991/05/07 | 1,300 | 1,300 | 1,290 | 1,300 | 319,000 |
| 1991/05/02 | 1,320 | 1,330 | 1,300 | 1,310 | 587,000 |
| 1991/05/01 | 1,310 | 1,340 | 1,310 | 1,320 | 596,000 |
| 1991/04/30 | 1,320 | 1,330 | 1,300 | 1,320 | 236,000 |
| 1991/04/26 | 1,320 | 1,320 | 1,290 | 1,310 | 473,000 |
| 1991/04/25 | 1,330 | 1,330 | 1,290 | 1,300 | 568,000 |
| 1991/04/24 | 1,350 | 1,350 | 1,310 | 1,320 | 783,000 |
| 1991/04/23 | 1,330 | 1,340 | 1,320 | 1,330 | 630,000 |
| 1991/04/22 | 1,360 | 1,360 | 1,340 | 1,340 | 608,000 |
| 1991/04/19 | 1,330 | 1,380 | 1,330 | 1,380 | 1,340,000 |
| 1991/04/18 | 1,370 | 1,380 | 1,320 | 1,350 | 654,000 |
| 1991/04/17 | 1,380 | 1,390 | 1,360 | 1,360 | 621,000 |
| 1991/04/16 | 1,400 | 1,400 | 1,370 | 1,390 | 620,000 |
| 1991/04/15 | 1,380 | 1,390 | 1,380 | 1,380 | 429,000 |
| 1991/04/12 | 1,400 | 1,400 | 1,390 | 1,400 | 627,000 |
| 1991/04/11 | 1,410 | 1,420 | 1,370 | 1,400 | 1,257,000 |
| 1991/04/10 | 1,380 | 1,420 | 1,370 | 1,410 | 1,982,000 |
| 1991/04/09 | 1,400 | 1,420 | 1,380 | 1,380 | 1,924,000 |
| 1991/04/08 | 1,400 | 1,420 | 1,390 | 1,400 | 1,802,000 |
| 1991/04/05 | 1,400 | 1,430 | 1,390 | 1,420 | 9,710,000 |
| 1991/04/04 | 1,350 | 1,370 | 1,330 | 1,340 | 3,501,000 |
| 1991/04/03 | 1,290 | 1,370 | 1,280 | 1,350 | 7,267,000 |
| 1991/04/02 | 1,290 | 1,310 | 1,260 | 1,260 | 4,851,000 |
| 1991/04/01 | 1,200 | 1,210 | 1,180 | 1,210 | 556,000 |
| 1991/03/29 | 1,200 | 1,200 | 1,170 | 1,190 | 389,000 |
| 1991/03/28 | 1,160 | 1,190 | 1,130 | 1,180 | 758,000 |
| 1991/03/27 | 1,140 | 1,200 | 1,140 | 1,160 | 802,000 |
| 1991/03/26 | 1,130 | 1,150 | 1,120 | 1,120 | 672,000 |
| 1991/03/25 | 1,150 | 1,170 | 1,110 | 1,110 | 882,000 |
| 1991/03/22 | 1,150 | 1,190 | 1,150 | 1,170 | 560,000 |
| 1991/03/20 | 1,160 | 1,170 | 1,150 | 1,160 | 422,000 |
| 1991/03/19 | 1,170 | 1,180 | 1,160 | 1,180 | 595,000 |
| 1991/03/18 | 1,220 | 1,230 | 1,190 | 1,210 | 875,000 |
| 1991/03/15 | 1,250 | 1,260 | 1,240 | 1,260 | 1,478,000 |
| 1991/03/14 | 1,200 | 1,250 | 1,190 | 1,250 | 1,416,000 |
| 1991/03/13 | 1,200 | 1,210 | 1,170 | 1,190 | 925,000 |
| 1991/03/12 | 1,170 | 1,220 | 1,160 | 1,200 | 2,684,000 |
| 1991/03/11 | 1,150 | 1,170 | 1,130 | 1,150 | 652,000 |
| 1991/03/08 | 1,170 | 1,180 | 1,140 | 1,150 | 2,200,000 |
| 1991/03/07 | 1,130 | 1,150 | 1,120 | 1,150 | 1,197,000 |
| 1991/03/06 | 1,090 | 1,110 | 1,090 | 1,110 | 468,000 |
| 1991/03/05 | 1,090 | 1,100 | 1,070 | 1,080 | 221,000 |
| 1991/03/04 | 1,070 | 1,100 | 1,070 | 1,080 | 207,000 |
| 1991/03/01 | 1,090 | 1,090 | 1,070 | 1,090 | 516,000 |
| 1991/02/28 | 1,080 | 1,090 | 1,070 | 1,090 | 539,000 |
| 1991/02/27 | 1,060 | 1,090 | 1,060 | 1,070 | 305,000 |
| 1991/02/26 | 1,100 | 1,120 | 1,080 | 1,080 | 628,000 |
| 1991/02/25 | 1,060 | 1,100 | 1,040 | 1,100 | 478,000 |
| 1991/02/22 | 1,090 | 1,090 | 1,070 | 1,070 | 300,000 |
| 1991/02/21 | 1,050 | 1,090 | 1,050 | 1,080 | 663,000 |
| 1991/02/20 | 1,060 | 1,070 | 1,050 | 1,060 | 408,000 |
| 1991/02/19 | 1,090 | 1,090 | 1,050 | 1,050 | 701,000 |
| 1991/02/18 | 1,070 | 1,090 | 1,060 | 1,080 | 782,000 |
| 1991/02/15 | 1,060 | 1,060 | 1,040 | 1,050 | 601,000 |
| 1991/02/14 | 1,010 | 1,070 | 1,010 | 1,070 | 1,458,000 |
| 1991/02/13 | 990 | 1,010 | 990 | 1,010 | 844,000 |
| 1991/02/12 | 970 | 1,010 | 970 | 1,000 | 711,000 |
| 1991/02/08 | 968 | 969 | 956 | 960 | 913,000 |
| 1991/02/07 | 973 | 978 | 961 | 978 | 417,000 |
| 1991/02/06 | 965 | 968 | 958 | 965 | 515,000 |
| 1991/02/05 | 931 | 955 | 931 | 955 | 272,000 |
| 1991/02/04 | 922 | 939 | 922 | 925 | 195,000 |
| 1991/02/01 | 941 | 947 | 920 | 922 | 278,000 |
| 1991/01/31 | 968 | 980 | 941 | 941 | 338,000 |
| 1991/01/30 | 993 | 993 | 961 | 963 | 418,000 |
| 1991/01/29 | 995 | 995 | 981 | 983 | 147,000 |
| 1991/01/28 | 995 | 995 | 984 | 990 | 86,000 |
| 1991/01/25 | 991 | 997 | 983 | 993 | 302,000 |
| 1991/01/24 | 981 | 990 | 974 | 981 | 370,000 |
| 1991/01/23 | 981 | 990 | 971 | 971 | 205,000 |
| 1991/01/22 | 990 | 999 | 975 | 991 | 207,000 |
| 1991/01/21 | 980 | 999 | 974 | 992 | 226,000 |
| 1991/01/18 | 1,030 | 1,080 | 990 | 1,010 | 1,013,000 |
| 1991/01/17 | 970 | 1,030 | 970 | 1,030 | 385,000 |
| 1991/01/16 | 990 | 1,000 | 961 | 988 | 172,000 |
| 1991/01/14 | 996 | 1,030 | 985 | 1,010 | 150,000 |
| 1991/01/11 | 999 | 1,000 | 982 | 987 | 280,000 |
| 1991/01/10 | 979 | 1,000 | 965 | 999 | 214,000 |
| 1991/01/09 | 969 | 999 | 960 | 977 | 147,000 |
| 1991/01/08 | 982 | 990 | 961 | 971 | 163,000 |
| 1991/01/07 | 1,010 | 1,020 | 990 | 992 | 134,000 |
| 1991/01/04 | 1,010 | 1,030 | 1,010 | 1,010 | 261,000 |