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 |
---|---|---|---|---|---|
1995/12/29 | 980 | 981 | 963 | 974 | 111,000 |
1995/12/28 | 989 | 989 | 981 | 981 | 123,000 |
1995/12/27 | 998 | 998 | 980 | 989 | 129,000 |
1995/12/26 | 989 | 998 | 988 | 998 | 193,000 |
1995/12/25 | 998 | 998 | 985 | 986 | 223,000 |
1995/12/22 | 999 | 999 | 983 | 995 | 308,000 |
1995/12/21 | 991 | 998 | 984 | 998 | 264,000 |
1995/12/20 | 993 | 994 | 983 | 994 | 258,000 |
1995/12/19 | 979 | 990 | 979 | 983 | 143,000 |
1995/12/18 | 990 | 993 | 982 | 989 | 209,000 |
1995/12/15 | 990 | 994 | 982 | 994 | 347,000 |
1995/12/14 | 995 | 995 | 980 | 990 | 389,000 |
1995/12/13 | 994 | 994 | 984 | 990 | 375,000 |
1995/12/12 | 987 | 993 | 980 | 984 | 224,000 |
1995/12/11 | 994 | 994 | 974 | 977 | 174,000 |
1995/12/08 | 999 | 999 | 976 | 992 | 1,899,000 |
1995/12/07 | 965 | 990 | 965 | 989 | 329,000 |
1995/12/06 | 967 | 978 | 960 | 965 | 315,000 |
1995/12/05 | 975 | 979 | 968 | 970 | 193,000 |
1995/12/04 | 983 | 999 | 971 | 975 | 270,000 |
1995/12/01 | 998 | 1,000 | 967 | 982 | 569,000 |
1995/11/30 | 1,000 | 1,010 | 995 | 1,000 | 728,000 |
1995/11/29 | 997 | 1,010 | 989 | 995 | 664,000 |
1995/11/28 | 986 | 1,000 | 980 | 997 | 586,000 |
1995/11/27 | 960 | 985 | 960 | 985 | 332,000 |
1995/11/24 | 969 | 969 | 953 | 959 | 194,000 |
1995/11/22 | 977 | 977 | 951 | 959 | 101,000 |
1995/11/21 | 974 | 977 | 963 | 977 | 205,000 |
1995/11/20 | 961 | 979 | 961 | 977 | 446,000 |
1995/11/17 | 959 | 964 | 950 | 964 | 251,000 |
1995/11/16 | 947 | 969 | 947 | 969 | 113,000 |
1995/11/15 | 951 | 955 | 941 | 944 | 192,000 |
1995/11/14 | 960 | 962 | 951 | 951 | 129,000 |
1995/11/13 | 962 | 967 | 952 | 960 | 179,000 |
1995/11/10 | 958 | 958 | 951 | 952 | 290,000 |
1995/11/09 | 970 | 971 | 953 | 955 | 293,000 |
1995/11/08 | 969 | 972 | 963 | 970 | 215,000 |
1995/11/07 | 966 | 972 | 963 | 969 | 253,000 |
1995/11/06 | 955 | 974 | 955 | 968 | 451,000 |
1995/11/02 | 940 | 960 | 936 | 960 | 381,000 |
1995/11/01 | 940 | 942 | 928 | 933 | 266,000 |
1995/10/31 | 940 | 949 | 931 | 949 | 264,000 |
1995/10/30 | 928 | 940 | 928 | 940 | 265,000 |
1995/10/27 | 923 | 927 | 922 | 922 | 288,000 |
1995/10/26 | 928 | 930 | 916 | 921 | 329,000 |
1995/10/25 | 943 | 943 | 931 | 931 | 302,000 |
1995/10/24 | 934 | 946 | 930 | 933 | 159,000 |
1995/10/23 | 939 | 947 | 934 | 943 | 220,000 |
1995/10/20 | 941 | 950 | 940 | 950 | 440,000 |
1995/10/19 | 940 | 947 | 920 | 921 | 216,000 |
1995/10/18 | 926 | 929 | 916 | 923 | 247,000 |
1995/10/17 | 940 | 949 | 915 | 927 | 141,000 |
1995/10/16 | 942 | 949 | 935 | 940 | 191,000 |
1995/10/13 | 930 | 949 | 920 | 940 | 256,000 |
1995/10/12 | 910 | 940 | 910 | 940 | 118,000 |
1995/10/11 | 940 | 941 | 921 | 930 | 215,000 |
1995/10/09 | 955 | 960 | 930 | 940 | 163,000 |
1995/10/06 | 936 | 964 | 936 | 964 | 244,000 |
1995/10/05 | 930 | 940 | 920 | 940 | 108,000 |
1995/10/04 | 939 | 953 | 930 | 930 | 72,000 |
1995/10/03 | 923 | 949 | 920 | 949 | 198,000 |
1995/10/02 | 953 | 953 | 921 | 924 | 152,000 |
1995/09/29 | 947 | 958 | 930 | 955 | 137,000 |
1995/09/28 | 959 | 959 | 930 | 950 | 132,000 |
1995/09/27 | 922 | 969 | 920 | 969 | 276,000 |
1995/09/26 | 893 | 920 | 893 | 920 | 115,000 |
1995/09/25 | 920 | 920 | 893 | 893 | 194,000 |
1995/09/22 | 895 | 915 | 890 | 891 | 172,000 |
1995/09/21 | 911 | 911 | 901 | 901 | 150,000 |
1995/09/20 | 940 | 940 | 911 | 911 | 287,000 |
1995/09/19 | 912 | 931 | 912 | 931 | 194,000 |
1995/09/18 | 956 | 959 | 910 | 910 | 241,000 |
1995/09/14 | 959 | 959 | 938 | 956 | 223,000 |
1995/09/13 | 956 | 956 | 936 | 956 | 190,000 |
1995/09/12 | 965 | 970 | 948 | 959 | 458,000 |
1995/09/11 | 942 | 970 | 937 | 947 | 282,000 |
1995/09/08 | 960 | 965 | 930 | 932 | 2,680,000 |
1995/09/07 | 919 | 930 | 916 | 920 | 207,000 |
1995/09/06 | 936 | 936 | 909 | 909 | 127,000 |
1995/09/05 | 916 | 927 | 914 | 927 | 260,000 |
1995/09/04 | 934 | 934 | 912 | 914 | 171,000 |
1995/09/01 | 941 | 941 | 927 | 927 | 147,000 |
1995/08/31 | 927 | 951 | 927 | 951 | 186,000 |
1995/08/30 | 940 | 953 | 935 | 937 | 271,000 |
1995/08/29 | 945 | 950 | 935 | 945 | 178,000 |
1995/08/28 | 925 | 944 | 911 | 944 | 150,000 |
1995/08/25 | 940 | 943 | 917 | 936 | 166,000 |
1995/08/24 | 931 | 940 | 905 | 940 | 216,000 |
1995/08/23 | 932 | 932 | 923 | 932 | 345,000 |
1995/08/22 | 919 | 934 | 919 | 933 | 132,000 |
1995/08/21 | 930 | 934 | 910 | 929 | 112,000 |
1995/08/18 | 929 | 940 | 915 | 940 | 465,000 |
1995/08/17 | 916 | 944 | 916 | 939 | 414,000 |
1995/08/16 | 951 | 959 | 931 | 944 | 815,000 |
1995/08/15 | 875 | 891 | 870 | 891 | 392,000 |
1995/08/14 | 870 | 879 | 869 | 876 | 144,000 |
1995/08/11 | 870 | 870 | 852 | 870 | 427,000 |
1995/08/10 | 876 | 877 | 850 | 850 | 194,000 |
1995/08/09 | 867 | 878 | 862 | 877 | 120,000 |
1995/08/08 | 853 | 878 | 845 | 877 | 189,000 |
1995/08/07 | 856 | 865 | 838 | 838 | 173,000 |
1995/08/04 | 861 | 870 | 845 | 846 | 154,000 |
1995/08/03 | 878 | 883 | 870 | 870 | 346,000 |
1995/08/02 | 852 | 876 | 850 | 873 | 226,000 |
1995/08/01 | 867 | 867 | 850 | 850 | 97,000 |
1995/07/31 | 855 | 880 | 846 | 872 | 316,000 |
1995/07/28 | 865 | 869 | 851 | 855 | 197,000 |
1995/07/27 | 855 | 875 | 852 | 874 | 281,000 |
1995/07/26 | 860 | 864 | 846 | 864 | 349,000 |
1995/07/25 | 875 | 875 | 850 | 851 | 179,000 |
1995/07/24 | 863 | 868 | 850 | 868 | 143,000 |
1995/07/21 | 874 | 880 | 859 | 872 | 251,000 |
1995/07/20 | 849 | 859 | 849 | 859 | 312,000 |
1995/07/19 | 842 | 852 | 838 | 849 | 242,000 |
1995/07/18 | 880 | 880 | 843 | 843 | 178,000 |
1995/07/17 | 875 | 885 | 870 | 875 | 263,000 |
1995/07/14 | 875 | 875 | 854 | 875 | 398,000 |
1995/07/13 | 875 | 880 | 855 | 855 | 206,000 |
1995/07/12 | 875 | 885 | 866 | 869 | 308,000 |
1995/07/11 | 860 | 875 | 836 | 875 | 292,000 |
1995/07/10 | 880 | 890 | 856 | 856 | 615,000 |
1995/07/07 | 860 | 880 | 855 | 875 | 773,000 |
1995/07/06 | 835 | 860 | 824 | 860 | 191,000 |
1995/07/05 | 827 | 845 | 827 | 835 | 114,000 |
1995/07/04 | 820 | 834 | 817 | 834 | 149,000 |
1995/07/03 | 817 | 821 | 807 | 821 | 130,000 |
1995/06/30 | 817 | 835 | 817 | 820 | 149,000 |
1995/06/29 | 837 | 837 | 812 | 817 | 263,000 |
1995/06/28 | 833 | 833 | 816 | 817 | 223,000 |
1995/06/27 | 852 | 853 | 835 | 835 | 286,000 |
1995/06/26 | 865 | 865 | 842 | 852 | 59,000 |
1995/06/23 | 865 | 865 | 860 | 865 | 148,000 |
1995/06/22 | 850 | 860 | 845 | 860 | 181,000 |
1995/06/21 | 855 | 870 | 855 | 870 | 285,000 |
1995/06/20 | 845 | 860 | 830 | 860 | 309,000 |
1995/06/19 | 833 | 845 | 833 | 835 | 115,000 |
1995/06/16 | 858 | 858 | 833 | 833 | 349,000 |
1995/06/15 | 836 | 849 | 816 | 848 | 467,000 |
1995/06/14 | 805 | 824 | 805 | 816 | 191,000 |
1995/06/13 | 805 | 825 | 800 | 805 | 255,000 |
1995/06/12 | 810 | 815 | 800 | 805 | 215,000 |
1995/06/09 | 799 | 822 | 799 | 800 | 1,643,000 |
1995/06/08 | 859 | 860 | 835 | 843 | 136,000 |
1995/06/07 | 867 | 869 | 861 | 869 | 177,000 |
1995/06/06 | 874 | 875 | 867 | 867 | 72,000 |
1995/06/05 | 867 | 875 | 867 | 874 | 108,000 |
1995/06/02 | 875 | 895 | 875 | 877 | 178,000 |
1995/06/01 | 860 | 875 | 852 | 874 | 357,000 |
1995/05/31 | 868 | 871 | 830 | 850 | 324,000 |
1995/05/30 | 861 | 880 | 861 | 872 | 84,000 |
1995/05/29 | 845 | 868 | 844 | 868 | 128,000 |
1995/05/26 | 855 | 864 | 846 | 864 | 250,000 |
1995/05/25 | 881 | 881 | 850 | 855 | 209,000 |
1995/05/24 | 867 | 882 | 867 | 882 | 121,000 |
1995/05/23 | 875 | 883 | 870 | 882 | 241,000 |
1995/05/22 | 880 | 880 | 851 | 870 | 196,000 |
1995/05/19 | 898 | 899 | 886 | 898 | 351,000 |
1995/05/18 | 904 | 904 | 884 | 896 | 283,000 |
1995/05/17 | 900 | 900 | 891 | 895 | 226,000 |
1995/05/16 | 930 | 930 | 900 | 900 | 214,000 |
1995/05/15 | 910 | 921 | 903 | 921 | 215,000 |
1995/05/12 | 911 | 914 | 895 | 903 | 754,000 |
1995/05/11 | 913 | 914 | 893 | 901 | 266,000 |
1995/05/10 | 903 | 909 | 901 | 903 | 268,000 |
1995/05/09 | 940 | 943 | 903 | 903 | 522,000 |
1995/05/08 | 938 | 940 | 916 | 940 | 313,000 |
1995/05/02 | 925 | 939 | 916 | 938 | 260,000 |
1995/05/01 | 900 | 915 | 900 | 915 | 90,000 |
1995/04/28 | 924 | 925 | 900 | 900 | 111,000 |
1995/04/27 | 932 | 934 | 913 | 924 | 144,000 |
1995/04/26 | 915 | 925 | 910 | 922 | 241,000 |
1995/04/25 | 915 | 935 | 908 | 925 | 498,000 |
1995/04/24 | 907 | 914 | 907 | 914 | 191,000 |
1995/04/21 | 908 | 919 | 903 | 917 | 468,000 |
1995/04/20 | 886 | 899 | 886 | 899 | 251,000 |
1995/04/19 | 870 | 897 | 863 | 894 | 429,000 |
1995/04/18 | 865 | 879 | 865 | 877 | 205,000 |
1995/04/17 | 875 | 875 | 855 | 861 | 327,000 |
1995/04/14 | 875 | 882 | 860 | 870 | 425,000 |
1995/04/13 | 867 | 887 | 867 | 880 | 296,000 |
1995/04/12 | 868 | 877 | 865 | 877 | 181,000 |
1995/04/11 | 867 | 869 | 854 | 869 | 195,000 |
1995/04/10 | 836 | 859 | 816 | 857 | 265,000 |
1995/04/07 | 822 | 841 | 822 | 826 | 120,000 |
1995/04/06 | 839 | 841 | 823 | 832 | 153,000 |
1995/04/05 | 830 | 843 | 817 | 843 | 207,000 |
1995/04/04 | 824 | 840 | 811 | 830 | 457,000 |
1995/04/03 | 855 | 860 | 811 | 814 | 526,000 |
1995/03/31 | 930 | 935 | 859 | 859 | 550,000 |
1995/03/30 | 851 | 935 | 851 | 920 | 698,000 |
1995/03/29 | 883 | 883 | 846 | 850 | 289,000 |
1995/03/28 | 896 | 907 | 881 | 883 | 101,000 |
1995/03/27 | 888 | 906 | 885 | 906 | 241,000 |
1995/03/24 | 857 | 893 | 844 | 888 | 270,000 |
1995/03/23 | 832 | 859 | 832 | 857 | 147,000 |
1995/03/22 | 857 | 857 | 835 | 835 | 251,000 |
1995/03/20 | 839 | 864 | 830 | 854 | 332,000 |
1995/03/17 | 876 | 876 | 840 | 859 | 178,000 |
1995/03/16 | 876 | 876 | 866 | 866 | 191,000 |
1995/03/15 | 850 | 898 | 845 | 896 | 283,000 |
1995/03/14 | 860 | 860 | 840 | 856 | 164,000 |
1995/03/13 | 856 | 860 | 835 | 860 | 294,000 |
1995/03/10 | 881 | 921 | 845 | 846 | 1,850,000 |
1995/03/09 | 886 | 895 | 885 | 890 | 127,000 |
1995/03/08 | 906 | 907 | 882 | 885 | 289,000 |
1995/03/07 | 910 | 917 | 905 | 910 | 88,000 |
1995/03/06 | 901 | 918 | 900 | 917 | 81,000 |
1995/03/03 | 895 | 920 | 895 | 919 | 141,000 |
1995/03/02 | 910 | 924 | 900 | 911 | 325,000 |
1995/03/01 | 914 | 914 | 880 | 890 | 377,000 |
1995/02/28 | 930 | 946 | 912 | 934 | 236,000 |
1995/02/27 | 895 | 920 | 890 | 920 | 331,000 |
1995/02/24 | 967 | 968 | 920 | 921 | 284,000 |
1995/02/23 | 960 | 963 | 923 | 963 | 318,000 |
1995/02/22 | 970 | 978 | 962 | 962 | 329,000 |
1995/02/21 | 961 | 977 | 961 | 971 | 727,000 |
1995/02/20 | 962 | 967 | 960 | 965 | 2,246,000 |
1995/02/17 | 933 | 970 | 933 | 967 | 429,000 |
1995/02/16 | 952 | 961 | 951 | 953 | 128,000 |
1995/02/15 | 958 | 960 | 951 | 957 | 177,000 |
1995/02/14 | 956 | 961 | 953 | 960 | 143,000 |
1995/02/13 | 970 | 970 | 960 | 969 | 191,000 |
1995/02/10 | 952 | 960 | 943 | 960 | 256,000 |
1995/02/09 | 945 | 969 | 945 | 946 | 178,000 |
1995/02/08 | 960 | 960 | 940 | 955 | 122,000 |
1995/02/07 | 968 | 968 | 960 | 961 | 155,000 |
1995/02/06 | 980 | 980 | 968 | 969 | 106,000 |
1995/02/03 | 962 | 963 | 955 | 963 | 135,000 |
1995/02/02 | 965 | 973 | 961 | 965 | 264,000 |
1995/02/01 | 958 | 967 | 958 | 963 | 287,000 |
1995/01/31 | 964 | 969 | 945 | 949 | 274,000 |
1995/01/30 | 914 | 970 | 914 | 969 | 517,000 |
1995/01/27 | 906 | 915 | 903 | 912 | 227,000 |
1995/01/26 | 910 | 935 | 890 | 896 | 308,000 |
1995/01/25 | 943 | 943 | 920 | 920 | 181,000 |
1995/01/24 | 910 | 940 | 880 | 923 | 257,000 |
1995/01/23 | 968 | 968 | 890 | 890 | 342,000 |
1995/01/20 | 968 | 969 | 960 | 968 | 263,000 |
1995/01/19 | 965 | 980 | 962 | 968 | 198,000 |
1995/01/18 | 979 | 979 | 955 | 959 | 144,000 |
1995/01/17 | 979 | 979 | 970 | 970 | 304,000 |
1995/01/13 | 966 | 974 | 958 | 970 | 1,103,000 |
1995/01/12 | 978 | 978 | 965 | 965 | 82,000 |
1995/01/11 | 980 | 980 | 974 | 979 | 177,000 |
1995/01/10 | 980 | 980 | 974 | 980 | 135,000 |
1995/01/09 | 982 | 982 | 980 | 982 | 110,000 |
1995/01/06 | 985 | 989 | 980 | 987 | 147,000 |
1995/01/05 | 995 | 995 | 985 | 990 | 165,000 |
1995/01/04 | 985 | 990 | 980 | 990 | 72,000 |