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 |
---|---|---|---|---|---|
1994/12/30 | 980 | 997 | 980 | 985 | 209,000 |
1994/12/29 | 975 | 982 | 975 | 981 | 408,000 |
1994/12/28 | 984 | 984 | 977 | 977 | 360,000 |
1994/12/27 | 977 | 980 | 970 | 979 | 138,000 |
1994/12/26 | 984 | 984 | 970 | 980 | 136,000 |
1994/12/22 | 989 | 990 | 975 | 983 | 423,000 |
1994/12/21 | 984 | 984 | 975 | 980 | 179,000 |
1994/12/20 | 978 | 984 | 976 | 984 | 253,000 |
1994/12/19 | 971 | 984 | 971 | 984 | 323,000 |
1994/12/16 | 980 | 982 | 970 | 977 | 212,000 |
1994/12/15 | 982 | 982 | 972 | 979 | 298,000 |
1994/12/14 | 954 | 965 | 946 | 964 | 93,000 |
1994/12/13 | 959 | 959 | 944 | 946 | 138,000 |
1994/12/12 | 965 | 965 | 956 | 960 | 123,000 |
1994/12/09 | 964 | 965 | 953 | 955 | 1,126,000 |
1994/12/08 | 953 | 969 | 952 | 954 | 109,000 |
1994/12/07 | 955 | 960 | 950 | 953 | 76,000 |
1994/12/06 | 960 | 967 | 952 | 965 | 122,000 |
1994/12/05 | 952 | 960 | 950 | 960 | 198,000 |
1994/12/02 | 940 | 952 | 940 | 952 | 176,000 |
1994/12/01 | 944 | 955 | 944 | 947 | 174,000 |
1994/11/30 | 944 | 953 | 944 | 952 | 208,000 |
1994/11/29 | 942 | 949 | 942 | 945 | 88,000 |
1994/11/28 | 944 | 944 | 937 | 944 | 181,000 |
1994/11/25 | 940 | 945 | 934 | 934 | 239,000 |
1994/11/24 | 930 | 939 | 930 | 933 | 274,000 |
1994/11/22 | 945 | 950 | 941 | 944 | 158,000 |
1994/11/21 | 956 | 956 | 949 | 956 | 100,000 |
1994/11/18 | 960 | 969 | 957 | 962 | 103,000 |
1994/11/17 | 951 | 960 | 949 | 960 | 163,000 |
1994/11/16 | 945 | 950 | 945 | 949 | 89,000 |
1994/11/15 | 953 | 953 | 948 | 949 | 194,000 |
1994/11/14 | 942 | 950 | 937 | 949 | 292,000 |
1994/11/11 | 955 | 955 | 952 | 954 | 392,000 |
1994/11/10 | 960 | 960 | 945 | 945 | 410,000 |
1994/11/09 | 957 | 960 | 950 | 950 | 325,000 |
1994/11/08 | 963 | 965 | 959 | 960 | 217,000 |
1994/11/07 | 961 | 963 | 960 | 963 | 48,000 |
1994/11/04 | 985 | 985 | 975 | 975 | 183,000 |
1994/11/02 | 982 | 983 | 975 | 975 | 241,000 |
1994/11/01 | 980 | 984 | 980 | 983 | 126,000 |
1994/10/31 | 975 | 989 | 975 | 989 | 161,000 |
1994/10/28 | 965 | 975 | 965 | 975 | 75,000 |
1994/10/27 | 954 | 968 | 954 | 965 | 93,000 |
1994/10/26 | 952 | 955 | 952 | 954 | 81,000 |
1994/10/25 | 959 | 959 | 952 | 952 | 112,000 |
1994/10/24 | 955 | 959 | 951 | 951 | 146,000 |
1994/10/21 | 970 | 970 | 946 | 958 | 326,000 |
1994/10/20 | 966 | 974 | 966 | 974 | 239,000 |
1994/10/19 | 984 | 986 | 965 | 965 | 174,000 |
1994/10/18 | 989 | 990 | 981 | 986 | 154,000 |
1994/10/17 | 982 | 989 | 980 | 989 | 79,000 |
1994/10/14 | 986 | 989 | 981 | 981 | 447,000 |
1994/10/13 | 989 | 995 | 980 | 989 | 489,000 |
1994/10/12 | 968 | 975 | 964 | 975 | 119,000 |
1994/10/11 | 967 | 968 | 961 | 961 | 204,000 |
1994/10/07 | 954 | 958 | 952 | 958 | 59,000 |
1994/10/06 | 953 | 960 | 953 | 954 | 80,000 |
1994/10/05 | 940 | 963 | 940 | 963 | 115,000 |
1994/10/04 | 952 | 952 | 945 | 945 | 67,000 |
1994/10/03 | 959 | 960 | 950 | 952 | 90,000 |
1994/09/30 | 957 | 960 | 950 | 950 | 248,000 |
1994/09/29 | 941 | 963 | 941 | 955 | 329,000 |
1994/09/28 | 942 | 945 | 935 | 937 | 281,000 |
1994/09/27 | 952 | 955 | 931 | 935 | 243,000 |
1994/09/26 | 985 | 985 | 955 | 955 | 279,000 |
1994/09/22 | 990 | 991 | 981 | 985 | 300,000 |
1994/09/21 | 965 | 985 | 962 | 980 | 287,000 |
1994/09/20 | 950 | 967 | 950 | 967 | 248,000 |
1994/09/19 | 951 | 960 | 945 | 945 | 267,000 |
1994/09/16 | 980 | 981 | 960 | 960 | 235,000 |
1994/09/14 | 980 | 980 | 970 | 970 | 181,000 |
1994/09/13 | 971 | 982 | 970 | 981 | 224,000 |
1994/09/12 | 970 | 975 | 968 | 971 | 165,000 |
1994/09/09 | 987 | 987 | 967 | 967 | 1,167,000 |
1994/09/08 | 950 | 957 | 950 | 957 | 168,000 |
1994/09/07 | 960 | 969 | 946 | 946 | 199,000 |
1994/09/06 | 970 | 980 | 970 | 970 | 122,000 |
1994/09/05 | 999 | 999 | 972 | 976 | 129,000 |
1994/09/02 | 996 | 999 | 996 | 999 | 339,000 |
1994/09/01 | 995 | 997 | 989 | 996 | 262,000 |
1994/08/31 | 994 | 994 | 984 | 985 | 91,000 |
1994/08/30 | 991 | 991 | 983 | 984 | 103,000 |
1994/08/29 | 990 | 999 | 988 | 992 | 306,000 |
1994/08/26 | 981 | 990 | 980 | 988 | 83,000 |
1994/08/25 | 991 | 991 | 980 | 990 | 171,000 |
1994/08/24 | 966 | 989 | 966 | 989 | 288,000 |
1994/08/23 | 976 | 979 | 960 | 975 | 186,000 |
1994/08/22 | 970 | 973 | 967 | 970 | 184,000 |
1994/08/19 | 976 | 976 | 965 | 965 | 238,000 |
1994/08/18 | 982 | 986 | 980 | 986 | 280,000 |
1994/08/17 | 980 | 989 | 970 | 982 | 434,000 |
1994/08/16 | 977 | 980 | 972 | 972 | 159,000 |
1994/08/15 | 966 | 977 | 964 | 967 | 100,000 |
1994/08/12 | 980 | 980 | 963 | 963 | 290,000 |
1994/08/11 | 978 | 978 | 969 | 973 | 206,000 |
1994/08/10 | 960 | 975 | 957 | 971 | 425,000 |
1994/08/09 | 963 | 963 | 950 | 952 | 216,000 |
1994/08/08 | 953 | 958 | 950 | 958 | 147,000 |
1994/08/05 | 960 | 960 | 951 | 952 | 112,000 |
1994/08/04 | 960 | 965 | 950 | 965 | 242,000 |
1994/08/03 | 963 | 963 | 959 | 960 | 174,000 |
1994/08/02 | 962 | 968 | 960 | 963 | 248,000 |
1994/08/01 | 952 | 960 | 952 | 954 | 126,000 |
1994/07/29 | 961 | 966 | 960 | 966 | 216,000 |
1994/07/28 | 961 | 970 | 957 | 961 | 205,000 |
1994/07/27 | 978 | 978 | 951 | 951 | 182,000 |
1994/07/26 | 960 | 978 | 959 | 977 | 125,000 |
1994/07/25 | 970 | 970 | 960 | 967 | 123,000 |
1994/07/22 | 979 | 979 | 958 | 960 | 109,000 |
1994/07/21 | 985 | 985 | 972 | 972 | 278,000 |
1994/07/20 | 988 | 990 | 985 | 986 | 81,000 |
1994/07/19 | 990 | 990 | 982 | 985 | 160,000 |
1994/07/18 | 988 | 993 | 980 | 990 | 113,000 |
1994/07/15 | 990 | 995 | 986 | 990 | 410,000 |
1994/07/14 | 952 | 970 | 950 | 970 | 148,000 |
1994/07/13 | 941 | 950 | 934 | 943 | 141,000 |
1994/07/12 | 945 | 949 | 940 | 941 | 116,000 |
1994/07/11 | 967 | 967 | 945 | 945 | 123,000 |
1994/07/08 | 960 | 971 | 960 | 960 | 484,000 |
1994/07/07 | 951 | 958 | 941 | 958 | 172,000 |
1994/07/06 | 958 | 960 | 950 | 951 | 229,000 |
1994/07/05 | 948 | 961 | 946 | 958 | 240,000 |
1994/07/04 | 936 | 950 | 929 | 946 | 125,000 |
1994/07/01 | 925 | 934 | 916 | 926 | 428,000 |
1994/06/30 | 915 | 931 | 915 | 929 | 306,000 |
1994/06/29 | 930 | 930 | 925 | 925 | 333,000 |
1994/06/28 | 924 | 937 | 924 | 932 | 782,000 |
1994/06/27 | 938 | 945 | 917 | 924 | 489,000 |
1994/06/24 | 955 | 965 | 945 | 965 | 301,000 |
1994/06/23 | 948 | 952 | 943 | 945 | 367,000 |
1994/06/22 | 947 | 952 | 935 | 938 | 538,000 |
1994/06/21 | 965 | 971 | 961 | 967 | 221,000 |
1994/06/20 | 986 | 994 | 971 | 971 | 244,000 |
1994/06/17 | 993 | 995 | 985 | 986 | 207,000 |
1994/06/16 | 982 | 988 | 981 | 985 | 98,000 |
1994/06/15 | 994 | 994 | 980 | 980 | 347,000 |
1994/06/14 | 980 | 989 | 980 | 984 | 221,000 |
1994/06/13 | 976 | 990 | 976 | 990 | 210,000 |
1994/06/10 | 999 | 999 | 972 | 972 | 1,205,000 |
1994/06/09 | 964 | 980 | 960 | 980 | 699,000 |
1994/06/08 | 966 | 972 | 956 | 965 | 905,000 |
1994/06/07 | 971 | 976 | 965 | 975 | 135,000 |
1994/06/06 | 980 | 980 | 965 | 976 | 141,000 |
1994/06/03 | 977 | 981 | 975 | 981 | 594,000 |
1994/06/02 | 990 | 994 | 985 | 986 | 479,000 |
1994/06/01 | 996 | 997 | 986 | 989 | 445,000 |
1994/05/31 | 998 | 1,000 | 995 | 997 | 339,000 |
1994/05/30 | 985 | 990 | 985 | 988 | 215,000 |
1994/05/27 | 975 | 1,000 | 975 | 990 | 283,000 |
1994/05/26 | 987 | 987 | 975 | 983 | 190,000 |
1994/05/25 | 1,000 | 1,000 | 973 | 997 | 381,000 |
1994/05/24 | 990 | 1,010 | 989 | 997 | 565,000 |
1994/05/23 | 992 | 1,010 | 985 | 1,000 | 150,000 |
1994/05/20 | 981 | 1,010 | 981 | 991 | 263,000 |
1994/05/19 | 990 | 1,000 | 988 | 990 | 117,000 |
1994/05/18 | 998 | 1,000 | 980 | 999 | 145,000 |
1994/05/17 | 988 | 988 | 975 | 988 | 138,000 |
1994/05/16 | 1,000 | 1,000 | 980 | 980 | 96,000 |
1994/05/13 | 1,000 | 1,010 | 999 | 1,000 | 286,000 |
1994/05/12 | 991 | 1,010 | 991 | 1,010 | 195,000 |
1994/05/11 | 998 | 1,010 | 990 | 1,010 | 516,000 |
1994/05/10 | 975 | 988 | 975 | 983 | 200,000 |
1994/05/09 | 966 | 975 | 966 | 973 | 73,000 |
1994/05/06 | 973 | 979 | 969 | 976 | 76,000 |
1994/05/02 | 955 | 965 | 950 | 963 | 100,000 |
1994/04/28 | 951 | 960 | 951 | 960 | 126,000 |
1994/04/27 | 955 | 961 | 950 | 955 | 93,000 |
1994/04/26 | 965 | 965 | 950 | 965 | 223,000 |
1994/04/25 | 985 | 985 | 955 | 957 | 233,000 |
1994/04/22 | 990 | 995 | 975 | 985 | 244,000 |
1994/04/21 | 983 | 985 | 974 | 974 | 200,000 |
1994/04/20 | 1,000 | 1,010 | 971 | 973 | 469,000 |
1994/04/19 | 976 | 996 | 976 | 990 | 276,000 |
1994/04/18 | 988 | 993 | 975 | 978 | 183,000 |
1994/04/15 | 984 | 989 | 978 | 978 | 254,000 |
1994/04/14 | 978 | 978 | 966 | 978 | 269,000 |
1994/04/13 | 960 | 978 | 955 | 978 | 367,000 |
1994/04/12 | 965 | 965 | 950 | 951 | 221,000 |
1994/04/11 | 984 | 989 | 962 | 966 | 214,000 |
1994/04/08 | 967 | 967 | 935 | 964 | 584,000 |
1994/04/07 | 962 | 971 | 940 | 969 | 246,000 |
1994/04/06 | 980 | 980 | 971 | 971 | 151,000 |
1994/04/05 | 938 | 960 | 934 | 960 | 176,000 |
1994/04/04 | 940 | 940 | 905 | 934 | 344,000 |
1994/04/01 | 930 | 945 | 930 | 940 | 128,000 |
1994/03/31 | 942 | 952 | 920 | 920 | 366,000 |
1994/03/30 | 950 | 957 | 941 | 942 | 337,000 |
1994/03/29 | 965 | 965 | 950 | 951 | 241,000 |
1994/03/28 | 941 | 958 | 941 | 955 | 263,000 |
1994/03/25 | 953 | 953 | 950 | 951 | 417,000 |
1994/03/24 | 965 | 968 | 960 | 963 | 281,000 |
1994/03/23 | 978 | 978 | 965 | 965 | 332,000 |
1994/03/22 | 977 | 980 | 970 | 972 | 348,000 |
1994/03/18 | 989 | 991 | 980 | 980 | 342,000 |
1994/03/17 | 1,010 | 1,010 | 983 | 987 | 370,000 |
1994/03/16 | 990 | 1,020 | 990 | 1,010 | 537,000 |
1994/03/15 | 1,000 | 1,010 | 987 | 988 | 224,000 |
1994/03/14 | 983 | 1,010 | 983 | 995 | 418,000 |
1994/03/11 | 1,000 | 1,000 | 975 | 983 | 1,275,000 |
1994/03/10 | 985 | 999 | 985 | 991 | 324,000 |
1994/03/09 | 980 | 985 | 976 | 976 | 243,000 |
1994/03/08 | 970 | 993 | 969 | 974 | 228,000 |
1994/03/07 | 1,000 | 1,010 | 972 | 979 | 305,000 |
1994/03/04 | 990 | 999 | 981 | 996 | 303,000 |
1994/03/03 | 971 | 980 | 970 | 980 | 153,000 |
1994/03/02 | 998 | 1,000 | 970 | 970 | 315,000 |
1994/03/01 | 1,000 | 1,020 | 986 | 997 | 266,000 |
1994/02/28 | 979 | 990 | 975 | 990 | 358,000 |
1994/02/25 | 975 | 977 | 970 | 970 | 244,000 |
1994/02/24 | 980 | 980 | 965 | 970 | 270,000 |
1994/02/23 | 970 | 980 | 960 | 960 | 158,000 |
1994/02/22 | 975 | 980 | 963 | 965 | 277,000 |
1994/02/21 | 960 | 975 | 960 | 975 | 268,000 |
1994/02/18 | 968 | 970 | 960 | 969 | 230,000 |
1994/02/17 | 961 | 965 | 951 | 959 | 214,000 |
1994/02/16 | 969 | 970 | 951 | 951 | 302,000 |
1994/02/15 | 945 | 964 | 940 | 964 | 312,000 |
1994/02/14 | 970 | 985 | 960 | 961 | 248,000 |
1994/02/10 | 992 | 995 | 983 | 990 | 387,000 |
1994/02/09 | 1,000 | 1,000 | 972 | 982 | 232,000 |
1994/02/08 | 1,020 | 1,030 | 1,010 | 1,010 | 430,000 |
1994/02/07 | 1,000 | 1,020 | 1,000 | 1,010 | 119,000 |
1994/02/04 | 1,020 | 1,040 | 1,020 | 1,040 | 362,000 |
1994/02/03 | 1,040 | 1,040 | 1,010 | 1,030 | 468,000 |
1994/02/02 | 1,020 | 1,040 | 1,020 | 1,030 | 567,000 |
1994/02/01 | 1,040 | 1,050 | 1,010 | 1,030 | 987,000 |
1994/01/31 | 1,010 | 1,050 | 1,000 | 1,050 | 482,000 |
1994/01/28 | 977 | 977 | 967 | 977 | 121,000 |
1994/01/27 | 995 | 1,010 | 967 | 967 | 306,000 |
1994/01/26 | 980 | 1,020 | 977 | 1,010 | 245,000 |
1994/01/25 | 966 | 979 | 945 | 979 | 238,000 |
1994/01/24 | 950 | 970 | 945 | 946 | 323,000 |
1994/01/21 | 998 | 1,000 | 985 | 1,000 | 203,000 |
1994/01/20 | 995 | 1,010 | 990 | 1,000 | 378,000 |
1994/01/19 | 970 | 1,010 | 970 | 995 | 466,000 |
1994/01/18 | 976 | 976 | 961 | 974 | 167,000 |
1994/01/17 | 991 | 991 | 975 | 976 | 199,000 |
1994/01/14 | 980 | 992 | 960 | 991 | 621,000 |
1994/01/13 | 981 | 981 | 970 | 970 | 260,000 |
1994/01/12 | 961 | 980 | 961 | 980 | 526,000 |
1994/01/11 | 1,000 | 1,010 | 981 | 981 | 516,000 |
1994/01/10 | 1,020 | 1,040 | 991 | 1,010 | 316,000 |
1994/01/07 | 970 | 1,010 | 970 | 1,010 | 207,000 |
1994/01/06 | 980 | 985 | 975 | 975 | 236,000 |
1994/01/05 | 941 | 975 | 941 | 975 | 152,000 |
1994/01/04 | 926 | 935 | 926 | 930 | 72,000 |