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 |
|---|---|---|---|---|---|
| 1993/12/30 | 940 | 950 | 931 | 950 | 64,000 |
| 1993/12/29 | 930 | 945 | 916 | 940 | 153,000 |
| 1993/12/28 | 925 | 945 | 925 | 935 | 164,000 |
| 1993/12/27 | 932 | 932 | 919 | 925 | 114,000 |
| 1993/12/24 | 977 | 977 | 955 | 968 | 237,000 |
| 1993/12/22 | 982 | 982 | 941 | 968 | 327,000 |
| 1993/12/21 | 975 | 980 | 960 | 980 | 232,000 |
| 1993/12/20 | 990 | 999 | 979 | 982 | 220,000 |
| 1993/12/17 | 975 | 1,010 | 965 | 1,010 | 358,000 |
| 1993/12/16 | 975 | 980 | 965 | 980 | 204,000 |
| 1993/12/15 | 941 | 945 | 931 | 935 | 232,000 |
| 1993/12/14 | 916 | 928 | 916 | 921 | 130,000 |
| 1993/12/13 | 923 | 949 | 910 | 923 | 304,000 |
| 1993/12/10 | 920 | 950 | 900 | 923 | 1,292,000 |
| 1993/12/09 | 932 | 936 | 905 | 930 | 173,000 |
| 1993/12/08 | 923 | 923 | 896 | 914 | 412,000 |
| 1993/12/07 | 923 | 950 | 920 | 925 | 138,000 |
| 1993/12/06 | 933 | 940 | 924 | 924 | 265,000 |
| 1993/12/03 | 931 | 950 | 931 | 950 | 173,000 |
| 1993/12/02 | 951 | 970 | 936 | 949 | 818,000 |
| 1993/12/01 | 942 | 960 | 930 | 945 | 484,000 |
| 1993/11/30 | 930 | 949 | 915 | 945 | 389,000 |
| 1993/11/29 | 933 | 933 | 896 | 927 | 490,000 |
| 1993/11/26 | 960 | 960 | 942 | 943 | 379,000 |
| 1993/11/25 | 938 | 958 | 938 | 942 | 369,000 |
| 1993/11/24 | 940 | 968 | 920 | 921 | 277,000 |
| 1993/11/22 | 953 | 960 | 919 | 930 | 395,000 |
| 1993/11/19 | 978 | 1,040 | 972 | 973 | 316,000 |
| 1993/11/18 | 983 | 995 | 983 | 983 | 199,000 |
| 1993/11/17 | 981 | 990 | 971 | 982 | 317,000 |
| 1993/11/16 | 968 | 995 | 955 | 991 | 323,000 |
| 1993/11/15 | 985 | 995 | 942 | 960 | 654,000 |
| 1993/11/12 | 980 | 1,010 | 975 | 990 | 915,000 |
| 1993/11/11 | 990 | 997 | 975 | 980 | 608,000 |
| 1993/11/10 | 998 | 1,000 | 973 | 985 | 697,000 |
| 1993/11/09 | 1,060 | 1,060 | 970 | 990 | 542,000 |
| 1993/11/08 | 1,060 | 1,070 | 1,050 | 1,060 | 253,000 |
| 1993/11/05 | 1,060 | 1,070 | 1,050 | 1,050 | 496,000 |
| 1993/11/04 | 1,080 | 1,090 | 1,060 | 1,060 | 246,000 |
| 1993/11/02 | 1,060 | 1,080 | 1,060 | 1,070 | 176,000 |
| 1993/11/01 | 1,070 | 1,080 | 1,050 | 1,050 | 561,000 |
| 1993/10/29 | 1,080 | 1,090 | 1,070 | 1,090 | 328,000 |
| 1993/10/28 | 1,110 | 1,110 | 1,050 | 1,060 | 340,000 |
| 1993/10/27 | 1,110 | 1,120 | 1,090 | 1,110 | 463,000 |
| 1993/10/26 | 1,150 | 1,150 | 1,130 | 1,130 | 268,000 |
| 1993/10/25 | 1,150 | 1,150 | 1,130 | 1,150 | 587,000 |
| 1993/10/22 | 1,150 | 1,150 | 1,130 | 1,150 | 634,000 |
| 1993/10/21 | 1,150 | 1,150 | 1,140 | 1,150 | 443,000 |
| 1993/10/20 | 1,130 | 1,150 | 1,130 | 1,150 | 203,000 |
| 1993/10/19 | 1,140 | 1,150 | 1,130 | 1,130 | 347,000 |
| 1993/10/18 | 1,150 | 1,150 | 1,130 | 1,130 | 514,000 |
| 1993/10/15 | 1,150 | 1,150 | 1,130 | 1,130 | 492,000 |
| 1993/10/14 | 1,110 | 1,150 | 1,110 | 1,130 | 330,000 |
| 1993/10/13 | 1,110 | 1,130 | 1,100 | 1,110 | 292,000 |
| 1993/10/12 | 1,120 | 1,120 | 1,100 | 1,100 | 150,000 |
| 1993/10/08 | 1,110 | 1,130 | 1,100 | 1,120 | 370,000 |
| 1993/10/07 | 1,140 | 1,140 | 1,120 | 1,120 | 111,000 |
| 1993/10/06 | 1,160 | 1,160 | 1,140 | 1,150 | 148,000 |
| 1993/10/05 | 1,160 | 1,160 | 1,150 | 1,160 | 245,000 |
| 1993/10/04 | 1,130 | 1,160 | 1,130 | 1,150 | 181,000 |
| 1993/10/01 | 1,150 | 1,170 | 1,140 | 1,160 | 353,000 |
| 1993/09/30 | 1,140 | 1,160 | 1,130 | 1,150 | 1,054,000 |
| 1993/09/29 | 1,110 | 1,110 | 1,080 | 1,100 | 304,000 |
| 1993/09/28 | 1,120 | 1,130 | 1,110 | 1,110 | 387,000 |
| 1993/09/27 | 1,120 | 1,130 | 1,090 | 1,110 | 203,000 |
| 1993/09/24 | 1,100 | 1,120 | 1,090 | 1,120 | 283,000 |
| 1993/09/22 | 1,090 | 1,090 | 1,080 | 1,080 | 282,000 |
| 1993/09/21 | 1,110 | 1,110 | 1,090 | 1,100 | 304,000 |
| 1993/09/20 | 1,110 | 1,120 | 1,080 | 1,090 | 317,000 |
| 1993/09/17 | 1,110 | 1,120 | 1,100 | 1,110 | 314,000 |
| 1993/09/16 | 1,130 | 1,140 | 1,110 | 1,110 | 400,000 |
| 1993/09/14 | 1,150 | 1,150 | 1,130 | 1,140 | 317,000 |
| 1993/09/13 | 1,150 | 1,150 | 1,130 | 1,150 | 307,000 |
| 1993/09/10 | 1,140 | 1,150 | 1,130 | 1,140 | 1,156,000 |
| 1993/09/09 | 1,140 | 1,140 | 1,130 | 1,140 | 98,000 |
| 1993/09/08 | 1,140 | 1,150 | 1,130 | 1,130 | 193,000 |
| 1993/09/07 | 1,160 | 1,160 | 1,140 | 1,150 | 256,000 |
| 1993/09/06 | 1,160 | 1,170 | 1,150 | 1,150 | 162,000 |
| 1993/09/03 | 1,150 | 1,170 | 1,140 | 1,170 | 719,000 |
| 1993/09/02 | 1,130 | 1,160 | 1,130 | 1,150 | 221,000 |
| 1993/09/01 | 1,150 | 1,160 | 1,140 | 1,150 | 174,000 |
| 1993/08/31 | 1,160 | 1,160 | 1,140 | 1,160 | 221,000 |
| 1993/08/30 | 1,150 | 1,160 | 1,130 | 1,160 | 116,000 |
| 1993/08/27 | 1,150 | 1,160 | 1,150 | 1,150 | 238,000 |
| 1993/08/26 | 1,150 | 1,160 | 1,150 | 1,160 | 201,000 |
| 1993/08/25 | 1,150 | 1,150 | 1,140 | 1,150 | 268,000 |
| 1993/08/24 | 1,130 | 1,140 | 1,120 | 1,140 | 161,000 |
| 1993/08/23 | 1,140 | 1,140 | 1,120 | 1,120 | 168,000 |
| 1993/08/20 | 1,140 | 1,140 | 1,120 | 1,140 | 240,000 |
| 1993/08/19 | 1,130 | 1,130 | 1,100 | 1,120 | 155,000 |
| 1993/08/18 | 1,120 | 1,140 | 1,120 | 1,120 | 432,000 |
| 1993/08/17 | 1,140 | 1,150 | 1,120 | 1,120 | 279,000 |
| 1993/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | 165,000 |
| 1993/08/13 | 1,160 | 1,170 | 1,140 | 1,150 | 538,000 |
| 1993/08/12 | 1,170 | 1,170 | 1,150 | 1,150 | 499,000 |
| 1993/08/11 | 1,160 | 1,170 | 1,160 | 1,160 | 136,000 |
| 1993/08/10 | 1,160 | 1,160 | 1,150 | 1,160 | 153,000 |
| 1993/08/09 | 1,150 | 1,160 | 1,140 | 1,140 | 94,000 |
| 1993/08/06 | 1,140 | 1,150 | 1,130 | 1,150 | 95,000 |
| 1993/08/05 | 1,150 | 1,150 | 1,140 | 1,150 | 77,000 |
| 1993/08/04 | 1,140 | 1,160 | 1,140 | 1,140 | 223,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,140 | 1,140 | 225,000 |
| 1993/08/02 | 1,140 | 1,160 | 1,140 | 1,150 | 214,000 |
| 1993/07/30 | 1,150 | 1,180 | 1,130 | 1,160 | 993,000 |
| 1993/07/29 | 1,120 | 1,160 | 1,120 | 1,150 | 353,000 |
| 1993/07/28 | 1,120 | 1,120 | 1,100 | 1,100 | 96,000 |
| 1993/07/27 | 1,120 | 1,140 | 1,110 | 1,130 | 248,000 |
| 1993/07/26 | 1,120 | 1,130 | 1,100 | 1,110 | 386,000 |
| 1993/07/23 | 1,120 | 1,120 | 1,100 | 1,100 | 109,000 |
| 1993/07/22 | 1,100 | 1,120 | 1,100 | 1,120 | 93,000 |
| 1993/07/21 | 1,120 | 1,140 | 1,120 | 1,120 | 386,000 |
| 1993/07/20 | 1,130 | 1,140 | 1,120 | 1,140 | 107,000 |
| 1993/07/19 | 1,160 | 1,160 | 1,140 | 1,150 | 367,000 |
| 1993/07/16 | 1,120 | 1,150 | 1,120 | 1,150 | 139,000 |
| 1993/07/15 | 1,150 | 1,160 | 1,140 | 1,140 | 481,000 |
| 1993/07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 301,000 |
| 1993/07/13 | 1,130 | 1,140 | 1,130 | 1,130 | 241,000 |
| 1993/07/12 | 1,140 | 1,140 | 1,130 | 1,130 | 369,000 |
| 1993/07/09 | 1,130 | 1,140 | 1,120 | 1,120 | 599,000 |
| 1993/07/08 | 1,130 | 1,140 | 1,110 | 1,130 | 329,000 |
| 1993/07/07 | 1,130 | 1,130 | 1,110 | 1,130 | 357,000 |
| 1993/07/06 | 1,080 | 1,110 | 1,080 | 1,110 | 168,000 |
| 1993/07/05 | 1,080 | 1,090 | 1,080 | 1,080 | 88,000 |
| 1993/07/02 | 1,120 | 1,120 | 1,080 | 1,080 | 173,000 |
| 1993/07/01 | 1,090 | 1,120 | 1,090 | 1,120 | 177,000 |
| 1993/06/30 | 1,120 | 1,120 | 1,100 | 1,100 | 178,000 |
| 1993/06/29 | 1,140 | 1,140 | 1,120 | 1,120 | 292,000 |
| 1993/06/28 | 1,130 | 1,140 | 1,120 | 1,140 | 393,000 |
| 1993/06/25 | 1,130 | 1,130 | 1,090 | 1,120 | 496,000 |
| 1993/06/24 | 1,100 | 1,110 | 1,080 | 1,090 | 345,000 |
| 1993/06/23 | 1,100 | 1,110 | 1,090 | 1,100 | 396,000 |
| 1993/06/22 | 1,090 | 1,110 | 1,080 | 1,100 | 416,000 |
| 1993/06/21 | 1,080 | 1,080 | 1,050 | 1,060 | 358,000 |
| 1993/06/18 | 1,080 | 1,080 | 1,050 | 1,070 | 335,000 |
| 1993/06/17 | 1,090 | 1,090 | 1,060 | 1,080 | 338,000 |
| 1993/06/16 | 1,090 | 1,090 | 1,070 | 1,080 | 206,000 |
| 1993/06/15 | 1,120 | 1,130 | 1,090 | 1,090 | 498,000 |
| 1993/06/14 | 1,090 | 1,110 | 1,090 | 1,090 | 252,000 |
| 1993/06/11 | 1,110 | 1,120 | 1,090 | 1,090 | 1,346,000 |
| 1993/06/10 | 1,120 | 1,120 | 1,090 | 1,090 | 273,000 |
| 1993/06/08 | 1,120 | 1,130 | 1,100 | 1,100 | 376,000 |
| 1993/06/07 | 1,140 | 1,150 | 1,130 | 1,130 | 192,000 |
| 1993/06/04 | 1,140 | 1,160 | 1,140 | 1,140 | 413,000 |
| 1993/06/03 | 1,140 | 1,160 | 1,140 | 1,160 | 266,000 |
| 1993/06/02 | 1,130 | 1,150 | 1,120 | 1,140 | 297,000 |
| 1993/06/01 | 1,140 | 1,150 | 1,130 | 1,130 | 272,000 |
| 1993/05/31 | 1,160 | 1,160 | 1,140 | 1,140 | 310,000 |
| 1993/05/28 | 1,160 | 1,170 | 1,150 | 1,150 | 352,000 |
| 1993/05/27 | 1,180 | 1,180 | 1,140 | 1,140 | 424,000 |
| 1993/05/26 | 1,150 | 1,180 | 1,150 | 1,180 | 315,000 |
| 1993/05/25 | 1,160 | 1,170 | 1,150 | 1,160 | 328,000 |
| 1993/05/24 | 1,160 | 1,160 | 1,140 | 1,140 | 270,000 |
| 1993/05/21 | 1,130 | 1,160 | 1,130 | 1,150 | 228,000 |
| 1993/05/20 | 1,170 | 1,180 | 1,140 | 1,150 | 462,000 |
| 1993/05/19 | 1,130 | 1,160 | 1,120 | 1,160 | 682,000 |
| 1993/05/18 | 1,170 | 1,170 | 1,130 | 1,140 | 760,000 |
| 1993/05/17 | 1,150 | 1,190 | 1,140 | 1,180 | 995,000 |
| 1993/05/14 | 1,120 | 1,140 | 1,120 | 1,130 | 862,000 |
| 1993/05/13 | 1,150 | 1,150 | 1,130 | 1,130 | 588,000 |
| 1993/05/12 | 1,110 | 1,130 | 1,100 | 1,130 | 683,000 |
| 1993/05/11 | 1,150 | 1,150 | 1,120 | 1,120 | 556,000 |
| 1993/05/10 | 1,120 | 1,140 | 1,110 | 1,140 | 446,000 |
| 1993/05/07 | 1,110 | 1,120 | 1,090 | 1,120 | 311,000 |
| 1993/05/06 | 1,120 | 1,130 | 1,110 | 1,110 | 195,000 |
| 1993/04/30 | 1,140 | 1,140 | 1,120 | 1,140 | 301,000 |
| 1993/04/28 | 1,130 | 1,140 | 1,120 | 1,120 | 671,000 |
| 1993/04/27 | 1,090 | 1,130 | 1,090 | 1,110 | 448,000 |
| 1993/04/26 | 1,090 | 1,100 | 1,080 | 1,080 | 427,000 |
| 1993/04/23 | 1,070 | 1,110 | 1,070 | 1,100 | 330,000 |
| 1993/04/22 | 1,070 | 1,100 | 1,060 | 1,060 | 379,000 |
| 1993/04/21 | 1,090 | 1,110 | 1,080 | 1,080 | 412,000 |
| 1993/04/20 | 1,130 | 1,140 | 1,100 | 1,100 | 313,000 |
| 1993/04/19 | 1,120 | 1,140 | 1,110 | 1,130 | 262,000 |
| 1993/04/16 | 1,160 | 1,170 | 1,140 | 1,140 | 683,000 |
| 1993/04/15 | 1,150 | 1,170 | 1,140 | 1,170 | 779,000 |
| 1993/04/14 | 1,150 | 1,160 | 1,140 | 1,150 | 768,000 |
| 1993/04/13 | 1,140 | 1,150 | 1,120 | 1,130 | 912,000 |
| 1993/04/12 | 1,130 | 1,140 | 1,110 | 1,140 | 853,000 |
| 1993/04/09 | 1,120 | 1,120 | 1,060 | 1,090 | 1,242,000 |
| 1993/04/08 | 1,110 | 1,120 | 1,080 | 1,100 | 509,000 |
| 1993/04/07 | 1,060 | 1,100 | 1,050 | 1,080 | 853,000 |
| 1993/04/06 | 1,040 | 1,050 | 1,030 | 1,050 | 443,000 |
| 1993/04/05 | 1,050 | 1,070 | 1,040 | 1,060 | 969,000 |
| 1993/04/02 | 1,070 | 1,080 | 1,050 | 1,050 | 1,272,000 |
| 1993/04/01 | 1,070 | 1,080 | 1,040 | 1,060 | 222,000 |
| 1993/03/31 | 1,070 | 1,080 | 1,050 | 1,070 | 301,000 |
| 1993/03/30 | 1,090 | 1,090 | 1,070 | 1,090 | 365,000 |
| 1993/03/29 | 1,100 | 1,110 | 1,090 | 1,090 | 400,000 |
| 1993/03/26 | 1,120 | 1,120 | 1,080 | 1,080 | 542,000 |
| 1993/03/25 | 1,090 | 1,120 | 1,090 | 1,120 | 517,000 |
| 1993/03/24 | 1,070 | 1,100 | 1,070 | 1,070 | 590,000 |
| 1993/03/23 | 1,090 | 1,100 | 1,080 | 1,090 | 375,000 |
| 1993/03/22 | 1,080 | 1,100 | 1,080 | 1,100 | 287,000 |
| 1993/03/19 | 1,110 | 1,110 | 1,080 | 1,080 | 558,000 |
| 1993/03/18 | 1,100 | 1,110 | 1,080 | 1,110 | 813,000 |
| 1993/03/17 | 1,080 | 1,090 | 1,070 | 1,090 | 660,000 |
| 1993/03/16 | 1,140 | 1,140 | 1,080 | 1,080 | 3,403,000 |
| 1993/03/15 | 999 | 1,100 | 990 | 1,100 | 678,000 |
| 1993/03/12 | 986 | 999 | 978 | 999 | 1,629,000 |
| 1993/03/11 | 1,010 | 1,010 | 975 | 996 | 508,000 |
| 1993/03/10 | 1,010 | 1,010 | 991 | 1,000 | 515,000 |
| 1993/03/09 | 1,010 | 1,030 | 980 | 999 | 1,037,000 |
| 1993/03/08 | 980 | 1,010 | 980 | 1,010 | 788,000 |
| 1993/03/05 | 949 | 980 | 941 | 970 | 325,000 |
| 1993/03/04 | 931 | 940 | 920 | 940 | 244,000 |
| 1993/03/03 | 960 | 960 | 916 | 945 | 578,000 |
| 1993/03/02 | 970 | 975 | 962 | 965 | 238,000 |
| 1993/03/01 | 982 | 989 | 980 | 984 | 107,000 |
| 1993/02/26 | 993 | 993 | 989 | 992 | 309,000 |
| 1993/02/25 | 984 | 989 | 982 | 989 | 423,000 |
| 1993/02/24 | 977 | 980 | 971 | 977 | 243,000 |
| 1993/02/23 | 963 | 980 | 963 | 978 | 218,000 |
| 1993/02/22 | 980 | 980 | 962 | 962 | 226,000 |
| 1993/02/19 | 990 | 991 | 961 | 980 | 233,000 |
| 1993/02/18 | 976 | 990 | 976 | 988 | 183,000 |
| 1993/02/17 | 967 | 985 | 960 | 985 | 196,000 |
| 1993/02/16 | 982 | 989 | 968 | 968 | 113,000 |
| 1993/02/15 | 967 | 992 | 951 | 992 | 232,000 |
| 1993/02/12 | 987 | 987 | 965 | 965 | 482,000 |
| 1993/02/10 | 955 | 980 | 947 | 980 | 111,000 |
| 1993/02/09 | 980 | 980 | 945 | 945 | 140,000 |
| 1993/02/08 | 989 | 992 | 980 | 980 | 202,000 |
| 1993/02/05 | 981 | 994 | 981 | 990 | 280,000 |
| 1993/02/04 | 982 | 988 | 971 | 981 | 259,000 |
| 1993/02/03 | 987 | 990 | 973 | 973 | 273,000 |
| 1993/02/02 | 968 | 981 | 968 | 977 | 232,000 |
| 1993/02/01 | 960 | 969 | 950 | 968 | 95,000 |
| 1993/01/29 | 950 | 970 | 943 | 950 | 280,000 |
| 1993/01/28 | 940 | 959 | 933 | 950 | 476,000 |
| 1993/01/27 | 933 | 939 | 923 | 930 | 344,000 |
| 1993/01/26 | 932 | 943 | 911 | 929 | 227,000 |
| 1993/01/25 | 933 | 933 | 910 | 928 | 337,000 |
| 1993/01/22 | 956 | 956 | 913 | 913 | 199,000 |
| 1993/01/21 | 920 | 950 | 914 | 940 | 173,000 |
| 1993/01/20 | 950 | 950 | 925 | 926 | 161,000 |
| 1993/01/19 | 934 | 950 | 933 | 950 | 128,000 |
| 1993/01/18 | 933 | 934 | 933 | 933 | 134,000 |
| 1993/01/14 | 934 | 934 | 925 | 933 | 116,000 |
| 1993/01/13 | 960 | 960 | 930 | 930 | 186,000 |
| 1993/01/12 | 945 | 959 | 940 | 950 | 105,000 |
| 1993/01/11 | 968 | 968 | 951 | 953 | 149,000 |
| 1993/01/08 | 951 | 961 | 951 | 951 | 479,000 |
| 1993/01/07 | 950 | 967 | 950 | 965 | 253,000 |
| 1993/01/06 | 945 | 953 | 940 | 950 | 163,000 |
| 1993/01/05 | 964 | 970 | 940 | 954 | 185,000 |
| 1993/01/04 | 950 | 965 | 950 | 964 | 164,000 |