日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ