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
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

このページの先頭へ