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 |
|---|---|---|---|---|---|
| 1992/12/30 | 962 | 970 | 955 | 970 | 77,000 |
| 1992/12/29 | 963 | 975 | 960 | 972 | 162,000 |
| 1992/12/28 | 989 | 989 | 960 | 960 | 218,000 |
| 1992/12/25 | 995 | 995 | 983 | 989 | 146,000 |
| 1992/12/24 | 995 | 1,000 | 972 | 972 | 205,000 |
| 1992/12/22 | 990 | 1,010 | 990 | 1,010 | 144,000 |
| 1992/12/21 | 1,010 | 1,020 | 1,000 | 1,010 | 161,000 |
| 1992/12/18 | 1,010 | 1,020 | 999 | 1,020 | 349,000 |
| 1992/12/17 | 985 | 1,000 | 985 | 996 | 172,000 |
| 1992/12/16 | 995 | 1,020 | 990 | 995 | 488,000 |
| 1992/12/15 | 999 | 999 | 991 | 995 | 411,000 |
| 1992/12/14 | 980 | 980 | 965 | 980 | 164,000 |
| 1992/12/11 | 997 | 1,010 | 990 | 990 | 1,215,000 |
| 1992/12/10 | 996 | 1,010 | 996 | 999 | 573,000 |
| 1992/12/09 | 991 | 997 | 991 | 991 | 147,000 |
| 1992/12/08 | 980 | 989 | 972 | 981 | 374,000 |
| 1992/12/07 | 982 | 982 | 976 | 982 | 177,000 |
| 1992/12/04 | 990 | 992 | 971 | 992 | 179,000 |
| 1992/12/03 | 988 | 1,000 | 980 | 981 | 243,000 |
| 1992/12/02 | 973 | 990 | 963 | 990 | 171,000 |
| 1992/12/01 | 983 | 999 | 971 | 972 | 270,000 |
| 1992/11/30 | 990 | 1,010 | 988 | 1,000 | 150,000 |
| 1992/11/27 | 990 | 1,010 | 983 | 985 | 225,000 |
| 1992/11/26 | 981 | 1,020 | 981 | 1,010 | 521,000 |
| 1992/11/25 | 979 | 990 | 962 | 990 | 348,000 |
| 1992/11/24 | 968 | 977 | 968 | 970 | 130,000 |
| 1992/11/20 | 945 | 974 | 945 | 962 | 278,000 |
| 1992/11/19 | 950 | 959 | 943 | 954 | 395,000 |
| 1992/11/18 | 886 | 949 | 886 | 943 | 363,000 |
| 1992/11/17 | 890 | 892 | 881 | 885 | 243,000 |
| 1992/11/16 | 902 | 903 | 891 | 900 | 153,000 |
| 1992/11/13 | 914 | 930 | 891 | 912 | 774,000 |
| 1992/11/12 | 905 | 924 | 883 | 924 | 364,000 |
| 1992/11/11 | 927 | 927 | 910 | 910 | 233,000 |
| 1992/11/10 | 922 | 932 | 913 | 927 | 339,000 |
| 1992/11/09 | 935 | 935 | 920 | 920 | 257,000 |
| 1992/11/06 | 949 | 960 | 940 | 940 | 190,000 |
| 1992/11/05 | 960 | 969 | 950 | 959 | 230,000 |
| 1992/11/04 | 939 | 964 | 935 | 960 | 141,000 |
| 1992/11/02 | 921 | 935 | 918 | 935 | 125,000 |
| 1992/10/30 | 939 | 947 | 920 | 930 | 225,000 |
| 1992/10/29 | 955 | 955 | 940 | 940 | 192,000 |
| 1992/10/28 | 965 | 975 | 951 | 955 | 310,000 |
| 1992/10/27 | 942 | 960 | 935 | 955 | 230,000 |
| 1992/10/26 | 940 | 958 | 940 | 942 | 131,000 |
| 1992/10/23 | 930 | 949 | 922 | 949 | 182,000 |
| 1992/10/22 | 917 | 929 | 917 | 920 | 347,000 |
| 1992/10/21 | 920 | 929 | 912 | 927 | 247,000 |
| 1992/10/20 | 922 | 930 | 903 | 918 | 422,000 |
| 1992/10/19 | 957 | 960 | 910 | 921 | 353,000 |
| 1992/10/16 | 975 | 979 | 952 | 965 | 376,000 |
| 1992/10/15 | 956 | 975 | 955 | 975 | 158,000 |
| 1992/10/14 | 975 | 975 | 955 | 955 | 350,000 |
| 1992/10/13 | 950 | 960 | 945 | 959 | 290,000 |
| 1992/10/12 | 936 | 945 | 930 | 940 | 158,000 |
| 1992/10/09 | 938 | 948 | 926 | 926 | 1,605,000 |
| 1992/10/08 | 932 | 958 | 926 | 958 | 278,000 |
| 1992/10/07 | 942 | 955 | 940 | 940 | 343,000 |
| 1992/10/06 | 935 | 954 | 921 | 953 | 506,000 |
| 1992/10/05 | 960 | 966 | 945 | 953 | 292,000 |
| 1992/10/02 | 1,010 | 1,010 | 980 | 980 | 338,000 |
| 1992/10/01 | 1,020 | 1,030 | 982 | 1,010 | 528,000 |
| 1992/09/30 | 1,000 | 1,030 | 994 | 1,000 | 503,000 |
| 1992/09/29 | 988 | 997 | 972 | 982 | 260,000 |
| 1992/09/28 | 996 | 1,010 | 988 | 988 | 141,000 |
| 1992/09/25 | 1,010 | 1,020 | 995 | 996 | 269,000 |
| 1992/09/24 | 1,000 | 1,010 | 990 | 1,010 | 667,000 |
| 1992/09/22 | 1,000 | 1,020 | 981 | 1,020 | 438,000 |
| 1992/09/21 | 1,030 | 1,030 | 1,020 | 1,020 | 311,000 |
| 1992/09/18 | 1,050 | 1,060 | 1,030 | 1,040 | 868,000 |
| 1992/09/17 | 995 | 1,020 | 988 | 1,020 | 831,000 |
| 1992/09/16 | 1,040 | 1,040 | 994 | 1,010 | 584,000 |
| 1992/09/14 | 1,020 | 1,070 | 1,020 | 1,060 | 792,000 |
| 1992/09/11 | 1,040 | 1,050 | 980 | 980 | 1,972,000 |
| 1992/09/10 | 1,070 | 1,090 | 1,040 | 1,040 | 1,399,000 |
| 1992/09/09 | 1,040 | 1,070 | 1,020 | 1,050 | 505,000 |
| 1992/09/08 | 1,060 | 1,080 | 1,030 | 1,030 | 675,000 |
| 1992/09/07 | 1,070 | 1,100 | 1,050 | 1,050 | 975,000 |
| 1992/09/04 | 1,070 | 1,090 | 1,050 | 1,050 | 1,437,000 |
| 1992/09/03 | 1,060 | 1,110 | 1,040 | 1,050 | 6,124,000 |
| 1992/09/02 | 933 | 1,040 | 920 | 1,040 | 1,100,000 |
| 1992/09/01 | 942 | 962 | 922 | 936 | 906,000 |
| 1992/08/31 | 940 | 957 | 930 | 932 | 454,000 |
| 1992/08/28 | 932 | 969 | 905 | 958 | 1,013,000 |
| 1992/08/27 | 888 | 945 | 888 | 942 | 743,000 |
| 1992/08/26 | 837 | 860 | 830 | 848 | 456,000 |
| 1992/08/25 | 834 | 840 | 800 | 817 | 394,000 |
| 1992/08/24 | 800 | 850 | 793 | 816 | 741,000 |
| 1992/08/21 | 772 | 803 | 770 | 796 | 845,000 |
| 1992/08/20 | 765 | 778 | 755 | 765 | 1,190,000 |
| 1992/08/19 | 752 | 765 | 748 | 759 | 322,000 |
| 1992/08/18 | 790 | 795 | 741 | 745 | 439,000 |
| 1992/08/17 | 820 | 831 | 805 | 820 | 160,000 |
| 1992/08/14 | 770 | 790 | 770 | 790 | 651,000 |
| 1992/08/13 | 774 | 800 | 770 | 796 | 157,000 |
| 1992/08/12 | 769 | 780 | 750 | 765 | 258,000 |
| 1992/08/11 | 779 | 780 | 750 | 759 | 229,000 |
| 1992/08/10 | 791 | 791 | 761 | 769 | 157,000 |
| 1992/08/07 | 818 | 824 | 784 | 792 | 128,000 |
| 1992/08/06 | 834 | 838 | 824 | 824 | 198,000 |
| 1992/08/05 | 838 | 843 | 828 | 838 | 296,000 |
| 1992/08/04 | 805 | 840 | 805 | 823 | 214,000 |
| 1992/08/03 | 818 | 837 | 809 | 815 | 142,000 |
| 1992/07/31 | 795 | 828 | 790 | 819 | 277,000 |
| 1992/07/30 | 779 | 810 | 777 | 810 | 302,000 |
| 1992/07/29 | 800 | 800 | 765 | 769 | 353,000 |
| 1992/07/28 | 764 | 800 | 764 | 798 | 220,000 |
| 1992/07/27 | 827 | 829 | 768 | 783 | 283,000 |
| 1992/07/24 | 825 | 825 | 795 | 807 | 357,000 |
| 1992/07/23 | 790 | 830 | 787 | 827 | 227,000 |
| 1992/07/22 | 831 | 831 | 786 | 794 | 529,000 |
| 1992/07/21 | 815 | 838 | 810 | 823 | 357,000 |
| 1992/07/20 | 840 | 840 | 811 | 815 | 314,000 |
| 1992/07/17 | 890 | 890 | 870 | 880 | 178,000 |
| 1992/07/16 | 907 | 907 | 891 | 898 | 266,000 |
| 1992/07/15 | 896 | 909 | 895 | 908 | 333,000 |
| 1992/07/14 | 915 | 915 | 887 | 890 | 294,000 |
| 1992/07/13 | 910 | 915 | 890 | 915 | 300,000 |
| 1992/07/10 | 930 | 930 | 910 | 914 | 695,000 |
| 1992/07/09 | 910 | 940 | 892 | 910 | 347,000 |
| 1992/07/08 | 854 | 895 | 854 | 895 | 193,000 |
| 1992/07/07 | 891 | 898 | 861 | 871 | 98,000 |
| 1992/07/06 | 894 | 909 | 894 | 900 | 93,000 |
| 1992/07/03 | 885 | 908 | 885 | 892 | 310,000 |
| 1992/07/02 | 854 | 892 | 844 | 885 | 430,000 |
| 1992/07/01 | 832 | 839 | 816 | 834 | 417,000 |
| 1992/06/30 | 830 | 850 | 828 | 839 | 513,000 |
| 1992/06/29 | 861 | 861 | 830 | 832 | 270,000 |
| 1992/06/26 | 875 | 883 | 845 | 851 | 389,000 |
| 1992/06/25 | 883 | 895 | 871 | 885 | 245,000 |
| 1992/06/24 | 889 | 890 | 870 | 870 | 325,000 |
| 1992/06/23 | 869 | 898 | 869 | 889 | 338,000 |
| 1992/06/22 | 910 | 915 | 879 | 879 | 608,000 |
| 1992/06/19 | 910 | 920 | 900 | 906 | 292,000 |
| 1992/06/18 | 900 | 910 | 890 | 890 | 723,000 |
| 1992/06/17 | 925 | 925 | 904 | 905 | 489,000 |
| 1992/06/16 | 940 | 942 | 921 | 930 | 337,000 |
| 1992/06/15 | 959 | 959 | 935 | 936 | 520,000 |
| 1992/06/12 | 978 | 997 | 941 | 949 | 2,286,000 |
| 1992/06/11 | 989 | 999 | 985 | 988 | 165,000 |
| 1992/06/10 | 999 | 1,020 | 986 | 999 | 313,000 |
| 1992/06/09 | 987 | 997 | 986 | 993 | 81,000 |
| 1992/06/08 | 1,000 | 1,000 | 987 | 997 | 225,000 |
| 1992/06/05 | 999 | 1,000 | 991 | 995 | 228,000 |
| 1992/06/04 | 1,040 | 1,040 | 1,000 | 1,000 | 227,000 |
| 1992/06/03 | 1,020 | 1,040 | 1,020 | 1,040 | 169,000 |
| 1992/06/02 | 1,050 | 1,050 | 1,020 | 1,020 | 245,000 |
| 1992/06/01 | 1,030 | 1,050 | 1,020 | 1,030 | 288,000 |
| 1992/05/29 | 1,000 | 1,030 | 1,000 | 1,030 | 329,000 |
| 1992/05/28 | 1,000 | 1,010 | 997 | 1,000 | 313,000 |
| 1992/05/27 | 1,040 | 1,050 | 991 | 1,020 | 391,000 |
| 1992/05/26 | 1,090 | 1,090 | 1,040 | 1,040 | 243,000 |
| 1992/05/25 | 1,060 | 1,100 | 1,040 | 1,100 | 401,000 |
| 1992/05/22 | 1,080 | 1,090 | 1,060 | 1,060 | 236,000 |
| 1992/05/21 | 1,070 | 1,100 | 1,070 | 1,100 | 163,000 |
| 1992/05/20 | 1,090 | 1,090 | 1,080 | 1,080 | 200,000 |
| 1992/05/19 | 1,070 | 1,090 | 1,070 | 1,090 | 160,000 |
| 1992/05/18 | 1,070 | 1,080 | 1,050 | 1,070 | 243,000 |
| 1992/05/15 | 1,080 | 1,090 | 1,050 | 1,050 | 517,000 |
| 1992/05/14 | 1,100 | 1,100 | 1,070 | 1,070 | 272,000 |
| 1992/05/13 | 1,070 | 1,100 | 1,060 | 1,090 | 237,000 |
| 1992/05/12 | 1,100 | 1,120 | 1,060 | 1,060 | 504,000 |
| 1992/05/11 | 1,040 | 1,120 | 1,030 | 1,100 | 801,000 |
| 1992/05/08 | 1,030 | 1,050 | 1,020 | 1,040 | 713,000 |
| 1992/05/07 | 990 | 1,050 | 986 | 1,050 | 623,000 |
| 1992/05/06 | 943 | 980 | 940 | 974 | 230,000 |
| 1992/05/01 | 950 | 950 | 940 | 941 | 171,000 |
| 1992/04/30 | 955 | 955 | 935 | 950 | 249,000 |
| 1992/04/28 | 955 | 960 | 940 | 956 | 219,000 |
| 1992/04/27 | 940 | 958 | 930 | 945 | 163,000 |
| 1992/04/24 | 955 | 960 | 920 | 960 | 392,000 |
| 1992/04/23 | 921 | 948 | 910 | 935 | 237,000 |
| 1992/04/22 | 896 | 918 | 896 | 918 | 229,000 |
| 1992/04/21 | 900 | 910 | 891 | 896 | 415,000 |
| 1992/04/20 | 928 | 928 | 901 | 920 | 412,000 |
| 1992/04/17 | 950 | 952 | 920 | 920 | 571,000 |
| 1992/04/16 | 966 | 978 | 941 | 952 | 391,000 |
| 1992/04/15 | 930 | 968 | 922 | 966 | 418,000 |
| 1992/04/14 | 920 | 940 | 907 | 912 | 566,000 |
| 1992/04/13 | 936 | 945 | 901 | 920 | 443,000 |
| 1992/04/10 | 924 | 955 | 910 | 935 | 498,000 |
| 1992/04/09 | 909 | 931 | 890 | 905 | 490,000 |
| 1992/04/08 | 910 | 922 | 890 | 919 | 314,000 |
| 1992/04/07 | 978 | 979 | 925 | 930 | 601,000 |
| 1992/04/06 | 970 | 995 | 961 | 975 | 206,000 |
| 1992/04/03 | 968 | 971 | 920 | 960 | 917,000 |
| 1992/04/02 | 1,000 | 1,010 | 956 | 966 | 694,000 |
| 1992/04/01 | 1,070 | 1,070 | 990 | 990 | 602,000 |
| 1992/03/31 | 1,080 | 1,090 | 1,060 | 1,070 | 349,000 |
| 1992/03/30 | 1,090 | 1,100 | 1,060 | 1,060 | 233,000 |
| 1992/03/27 | 1,090 | 1,110 | 1,080 | 1,090 | 217,000 |
| 1992/03/26 | 1,100 | 1,110 | 1,090 | 1,110 | 322,000 |
| 1992/03/25 | 1,100 | 1,110 | 1,080 | 1,080 | 776,000 |
| 1992/03/24 | 1,160 | 1,160 | 1,070 | 1,100 | 1,046,000 |
| 1992/03/23 | 1,190 | 1,220 | 1,160 | 1,170 | 457,000 |
| 1992/03/19 | 1,190 | 1,200 | 1,160 | 1,200 | 797,000 |
| 1992/03/18 | 1,190 | 1,210 | 1,170 | 1,210 | 1,024,000 |
| 1992/03/17 | 1,200 | 1,220 | 1,190 | 1,220 | 1,407,000 |
| 1992/03/16 | 1,220 | 1,220 | 1,190 | 1,200 | 570,000 |
| 1992/03/13 | 1,200 | 1,220 | 1,200 | 1,220 | 2,095,000 |
| 1992/03/12 | 1,200 | 1,240 | 1,190 | 1,220 | 259,000 |
| 1992/03/11 | 1,210 | 1,210 | 1,190 | 1,200 | 761,000 |
| 1992/03/10 | 1,190 | 1,200 | 1,170 | 1,200 | 254,000 |
| 1992/03/09 | 1,200 | 1,200 | 1,180 | 1,190 | 213,000 |
| 1992/03/06 | 1,220 | 1,240 | 1,210 | 1,220 | 168,000 |
| 1992/03/05 | 1,220 | 1,240 | 1,200 | 1,220 | 669,000 |
| 1992/03/04 | 1,190 | 1,230 | 1,180 | 1,220 | 660,000 |
| 1992/03/03 | 1,270 | 1,280 | 1,190 | 1,190 | 627,000 |
| 1992/03/02 | 1,230 | 1,280 | 1,230 | 1,270 | 1,437,000 |
| 1992/02/28 | 1,230 | 1,240 | 1,220 | 1,230 | 561,000 |
| 1992/02/27 | 1,200 | 1,260 | 1,180 | 1,240 | 1,393,000 |
| 1992/02/26 | 1,150 | 1,190 | 1,150 | 1,190 | 349,000 |
| 1992/02/25 | 1,150 | 1,190 | 1,140 | 1,170 | 117,000 |
| 1992/02/24 | 1,150 | 1,170 | 1,140 | 1,150 | 531,000 |
| 1992/02/21 | 1,140 | 1,160 | 1,130 | 1,160 | 605,000 |
| 1992/02/20 | 1,150 | 1,160 | 1,130 | 1,130 | 433,000 |
| 1992/02/19 | 1,140 | 1,160 | 1,140 | 1,150 | 235,000 |
| 1992/02/18 | 1,140 | 1,180 | 1,140 | 1,160 | 231,000 |
| 1992/02/17 | 1,120 | 1,200 | 1,100 | 1,200 | 177,000 |
| 1992/02/14 | 1,170 | 1,170 | 1,120 | 1,120 | 280,000 |
| 1992/02/13 | 1,160 | 1,170 | 1,160 | 1,170 | 223,000 |
| 1992/02/12 | 1,180 | 1,190 | 1,160 | 1,170 | 252,000 |
| 1992/02/10 | 1,230 | 1,230 | 1,200 | 1,200 | 153,000 |
| 1992/02/07 | 1,230 | 1,240 | 1,220 | 1,220 | 231,000 |
| 1992/02/06 | 1,240 | 1,250 | 1,220 | 1,220 | 330,000 |
| 1992/02/05 | 1,210 | 1,230 | 1,210 | 1,230 | 222,000 |
| 1992/02/04 | 1,210 | 1,230 | 1,210 | 1,220 | 273,000 |
| 1992/02/03 | 1,230 | 1,240 | 1,210 | 1,240 | 174,000 |
| 1992/01/31 | 1,230 | 1,250 | 1,220 | 1,220 | 448,000 |
| 1992/01/30 | 1,200 | 1,230 | 1,200 | 1,210 | 297,000 |
| 1992/01/29 | 1,220 | 1,250 | 1,190 | 1,220 | 146,000 |
| 1992/01/28 | 1,180 | 1,230 | 1,170 | 1,220 | 173,000 |
| 1992/01/27 | 1,170 | 1,190 | 1,170 | 1,180 | 185,000 |
| 1992/01/24 | 1,190 | 1,190 | 1,180 | 1,180 | 195,000 |
| 1992/01/23 | 1,250 | 1,260 | 1,220 | 1,220 | 264,000 |
| 1992/01/22 | 1,150 | 1,230 | 1,150 | 1,230 | 219,000 |
| 1992/01/21 | 1,190 | 1,190 | 1,150 | 1,150 | 401,000 |
| 1992/01/20 | 1,210 | 1,210 | 1,160 | 1,170 | 339,000 |
| 1992/01/17 | 1,200 | 1,210 | 1,180 | 1,200 | 210,000 |
| 1992/01/16 | 1,260 | 1,260 | 1,200 | 1,210 | 262,000 |
| 1992/01/14 | 1,220 | 1,240 | 1,210 | 1,230 | 124,000 |
| 1992/01/13 | 1,230 | 1,230 | 1,200 | 1,200 | 266,000 |
| 1992/01/10 | 1,260 | 1,270 | 1,250 | 1,250 | 272,000 |
| 1992/01/09 | 1,270 | 1,290 | 1,260 | 1,290 | 355,000 |
| 1992/01/08 | 1,300 | 1,310 | 1,280 | 1,280 | 236,000 |
| 1992/01/07 | 1,300 | 1,320 | 1,290 | 1,300 | 213,000 |
| 1992/01/06 | 1,320 | 1,320 | 1,280 | 1,320 | 191,000 |