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 |
|---|---|---|---|---|---|
| 1996/12/30 | 879 | 884 | 860 | 884 | 79,000 |
| 1996/12/27 | 899 | 899 | 860 | 878 | 274,000 |
| 1996/12/26 | 889 | 897 | 853 | 889 | 872,000 |
| 1996/12/25 | 877 | 885 | 856 | 885 | 172,000 |
| 1996/12/24 | 863 | 870 | 853 | 853 | 354,000 |
| 1996/12/20 | 860 | 890 | 859 | 863 | 271,000 |
| 1996/12/19 | 900 | 922 | 850 | 850 | 265,000 |
| 1996/12/18 | 915 | 917 | 903 | 903 | 123,000 |
| 1996/12/17 | 909 | 935 | 909 | 925 | 90,000 |
| 1996/12/16 | 912 | 919 | 901 | 919 | 184,000 |
| 1996/12/13 | 929 | 930 | 880 | 910 | 1,895,000 |
| 1996/12/12 | 919 | 938 | 918 | 938 | 148,000 |
| 1996/12/11 | 923 | 937 | 920 | 929 | 197,000 |
| 1996/12/10 | 931 | 940 | 923 | 933 | 289,000 |
| 1996/12/09 | 916 | 919 | 900 | 919 | 200,000 |
| 1996/12/06 | 930 | 930 | 875 | 876 | 294,000 |
| 1996/12/05 | 921 | 940 | 921 | 940 | 137,000 |
| 1996/12/04 | 916 | 923 | 915 | 921 | 166,000 |
| 1996/12/03 | 920 | 920 | 906 | 918 | 209,000 |
| 1996/12/02 | 951 | 951 | 920 | 920 | 193,000 |
| 1996/11/29 | 916 | 964 | 916 | 960 | 209,000 |
| 1996/11/28 | 917 | 924 | 915 | 915 | 150,000 |
| 1996/11/27 | 940 | 940 | 921 | 925 | 245,000 |
| 1996/11/26 | 944 | 950 | 924 | 950 | 357,000 |
| 1996/11/25 | 962 | 965 | 942 | 942 | 164,000 |
| 1996/11/22 | 936 | 950 | 932 | 950 | 115,000 |
| 1996/11/21 | 938 | 957 | 938 | 952 | 185,000 |
| 1996/11/20 | 933 | 948 | 930 | 948 | 196,000 |
| 1996/11/19 | 925 | 934 | 925 | 934 | 292,000 |
| 1996/11/18 | 935 | 935 | 924 | 925 | 100,000 |
| 1996/11/15 | 955 | 971 | 946 | 946 | 166,000 |
| 1996/11/14 | 952 | 955 | 949 | 954 | 132,000 |
| 1996/11/13 | 975 | 975 | 940 | 948 | 96,000 |
| 1996/11/12 | 962 | 971 | 960 | 971 | 165,000 |
| 1996/11/11 | 972 | 975 | 963 | 965 | 233,000 |
| 1996/11/08 | 945 | 968 | 945 | 968 | 566,000 |
| 1996/11/07 | 948 | 952 | 945 | 945 | 264,000 |
| 1996/11/06 | 936 | 937 | 924 | 935 | 443,000 |
| 1996/11/05 | 932 | 936 | 925 | 933 | 175,000 |
| 1996/11/01 | 940 | 940 | 925 | 932 | 297,000 |
| 1996/10/31 | 940 | 940 | 920 | 923 | 193,000 |
| 1996/10/30 | 958 | 958 | 930 | 945 | 155,000 |
| 1996/10/29 | 954 | 956 | 952 | 956 | 185,000 |
| 1996/10/28 | 945 | 955 | 944 | 955 | 219,000 |
| 1996/10/25 | 950 | 951 | 936 | 943 | 303,000 |
| 1996/10/24 | 968 | 968 | 945 | 952 | 186,000 |
| 1996/10/23 | 962 | 966 | 945 | 965 | 233,000 |
| 1996/10/22 | 977 | 977 | 964 | 972 | 162,000 |
| 1996/10/21 | 994 | 995 | 965 | 969 | 142,000 |
| 1996/10/18 | 996 | 999 | 989 | 996 | 496,000 |
| 1996/10/17 | 997 | 997 | 982 | 995 | 380,000 |
| 1996/10/16 | 997 | 1,000 | 986 | 990 | 228,000 |
| 1996/10/15 | 986 | 996 | 980 | 996 | 317,000 |
| 1996/10/14 | 993 | 993 | 969 | 986 | 184,000 |
| 1996/10/11 | 993 | 999 | 981 | 992 | 419,000 |
| 1996/10/09 | 983 | 986 | 983 | 983 | 66,000 |
| 1996/10/08 | 990 | 1,000 | 985 | 993 | 157,000 |
| 1996/10/07 | 986 | 999 | 986 | 997 | 108,000 |
| 1996/10/04 | 975 | 996 | 971 | 996 | 113,000 |
| 1996/10/03 | 1,000 | 1,000 | 991 | 1,000 | 144,000 |
| 1996/10/02 | 1,000 | 1,000 | 990 | 1,000 | 177,000 |
| 1996/10/01 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 |
| 1996/09/30 | 1,000 | 1,020 | 999 | 1,010 | 275,000 |
| 1996/09/27 | 995 | 999 | 995 | 999 | 200,000 |
| 1996/09/26 | 1,000 | 1,010 | 990 | 995 | 282,000 |
| 1996/09/25 | 1,000 | 1,000 | 999 | 1,000 | 139,000 |
| 1996/09/24 | 999 | 1,000 | 990 | 991 | 153,000 |
| 1996/09/20 | 1,010 | 1,010 | 991 | 999 | 200,000 |
| 1996/09/19 | 999 | 1,010 | 994 | 1,000 | 242,000 |
| 1996/09/18 | 1,000 | 1,010 | 990 | 1,000 | 339,000 |
| 1996/09/17 | 1,000 | 1,010 | 990 | 1,010 | 460,000 |
| 1996/09/13 | 983 | 997 | 983 | 990 | 1,582,000 |
| 1996/09/12 | 963 | 983 | 963 | 983 | 181,000 |
| 1996/09/11 | 969 | 977 | 962 | 971 | 206,000 |
| 1996/09/10 | 957 | 981 | 957 | 978 | 451,000 |
| 1996/09/09 | 958 | 958 | 940 | 947 | 301,000 |
| 1996/09/06 | 939 | 945 | 934 | 938 | 183,000 |
| 1996/09/05 | 926 | 940 | 925 | 939 | 440,000 |
| 1996/09/04 | 933 | 933 | 917 | 925 | 166,000 |
| 1996/09/03 | 923 | 929 | 922 | 924 | 159,000 |
| 1996/09/02 | 939 | 945 | 936 | 937 | 121,000 |
| 1996/08/30 | 940 | 940 | 920 | 939 | 353,000 |
| 1996/08/29 | 955 | 960 | 945 | 945 | 85,000 |
| 1996/08/28 | 955 | 964 | 942 | 950 | 122,000 |
| 1996/08/27 | 960 | 965 | 950 | 965 | 209,000 |
| 1996/08/26 | 967 | 973 | 962 | 963 | 110,000 |
| 1996/08/23 | 980 | 980 | 965 | 967 | 253,000 |
| 1996/08/22 | 973 | 980 | 965 | 970 | 118,000 |
| 1996/08/21 | 987 | 998 | 973 | 973 | 240,000 |
| 1996/08/20 | 995 | 995 | 968 | 978 | 165,000 |
| 1996/08/19 | 980 | 997 | 980 | 997 | 161,000 |
| 1996/08/16 | 992 | 992 | 975 | 975 | 66,000 |
| 1996/08/15 | 994 | 998 | 976 | 986 | 148,000 |
| 1996/08/14 | 982 | 994 | 982 | 994 | 158,000 |
| 1996/08/13 | 981 | 997 | 980 | 997 | 196,000 |
| 1996/08/12 | 979 | 980 | 971 | 980 | 96,000 |
| 1996/08/09 | 970 | 971 | 955 | 969 | 436,000 |
| 1996/08/08 | 952 | 970 | 952 | 970 | 154,000 |
| 1996/08/07 | 961 | 980 | 940 | 949 | 179,000 |
| 1996/08/06 | 985 | 985 | 965 | 965 | 130,000 |
| 1996/08/05 | 999 | 1,000 | 996 | 998 | 73,000 |
| 1996/08/02 | 1,000 | 1,010 | 982 | 982 | 143,000 |
| 1996/08/01 | 971 | 1,010 | 960 | 1,000 | 207,000 |
| 1996/07/31 | 990 | 993 | 961 | 961 | 211,000 |
| 1996/07/30 | 995 | 1,000 | 991 | 1,000 | 196,000 |
| 1996/07/29 | 1,020 | 1,020 | 995 | 995 | 209,000 |
| 1996/07/26 | 989 | 1,010 | 985 | 1,010 | 231,000 |
| 1996/07/25 | 998 | 998 | 983 | 990 | 352,000 |
| 1996/07/24 | 980 | 982 | 975 | 980 | 350,000 |
| 1996/07/23 | 974 | 983 | 974 | 980 | 430,000 |
| 1996/07/22 | 1,030 | 1,030 | 973 | 973 | 4,496,000 |
| 1996/07/19 | 1,040 | 1,050 | 1,030 | 1,030 | 374,000 |
| 1996/07/18 | 1,030 | 1,040 | 1,020 | 1,040 | 114,000 |
| 1996/07/17 | 1,020 | 1,030 | 1,010 | 1,020 | 212,000 |
| 1996/07/16 | 1,000 | 1,020 | 1,000 | 1,000 | 119,000 |
| 1996/07/15 | 1,000 | 1,030 | 1,000 | 1,030 | 201,000 |
| 1996/07/12 | 1,000 | 1,020 | 999 | 1,020 | 387,000 |
| 1996/07/11 | 1,010 | 1,010 | 1,000 | 1,010 | 117,000 |
| 1996/07/10 | 1,030 | 1,030 | 1,020 | 1,020 | 173,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,000 | 1,020 | 109,000 |
| 1996/07/08 | 1,030 | 1,030 | 1,000 | 1,020 | 215,000 |
| 1996/07/05 | 1,030 | 1,040 | 1,030 | 1,040 | 67,000 |
| 1996/07/04 | 1,030 | 1,030 | 1,020 | 1,030 | 85,000 |
| 1996/07/03 | 1,040 | 1,040 | 1,020 | 1,030 | 137,000 |
| 1996/07/02 | 1,040 | 1,040 | 1,020 | 1,040 | 258,000 |
| 1996/07/01 | 1,050 | 1,050 | 1,040 | 1,040 | 58,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,030 | 1,050 | 341,000 |
| 1996/06/27 | 1,050 | 1,050 | 1,040 | 1,050 | 181,000 |
| 1996/06/26 | 1,050 | 1,050 | 1,040 | 1,050 | 106,000 |
| 1996/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 401,000 |
| 1996/06/24 | 1,070 | 1,070 | 1,060 | 1,070 | 287,000 |
| 1996/06/21 | 1,080 | 1,080 | 1,070 | 1,080 | 368,000 |
| 1996/06/20 | 1,060 | 1,070 | 1,050 | 1,070 | 184,000 |
| 1996/06/19 | 1,050 | 1,080 | 1,050 | 1,080 | 342,000 |
| 1996/06/18 | 1,060 | 1,070 | 1,050 | 1,070 | 296,000 |
| 1996/06/17 | 1,060 | 1,070 | 1,050 | 1,050 | 277,000 |
| 1996/06/14 | 1,060 | 1,070 | 1,030 | 1,030 | 2,228,000 |
| 1996/06/13 | 1,040 | 1,050 | 1,030 | 1,050 | 260,000 |
| 1996/06/12 | 1,040 | 1,060 | 1,040 | 1,050 | 205,000 |
| 1996/06/11 | 1,020 | 1,050 | 1,020 | 1,050 | 151,000 |
| 1996/06/10 | 1,030 | 1,030 | 1,020 | 1,030 | 97,000 |
| 1996/06/07 | 1,040 | 1,040 | 1,020 | 1,020 | 173,000 |
| 1996/06/06 | 1,050 | 1,060 | 1,040 | 1,040 | 143,000 |
| 1996/06/05 | 1,040 | 1,040 | 1,030 | 1,040 | 130,000 |
| 1996/06/04 | 1,050 | 1,050 | 1,030 | 1,040 | 182,000 |
| 1996/06/03 | 1,050 | 1,060 | 1,030 | 1,030 | 246,000 |
| 1996/05/31 | 1,060 | 1,060 | 1,050 | 1,060 | 213,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,040 | 1,040 | 297,000 |
| 1996/05/29 | 1,060 | 1,060 | 1,040 | 1,060 | 326,000 |
| 1996/05/28 | 1,060 | 1,060 | 1,050 | 1,060 | 308,000 |
| 1996/05/27 | 1,060 | 1,060 | 1,040 | 1,050 | 215,000 |
| 1996/05/24 | 1,050 | 1,060 | 1,040 | 1,060 | 275,000 |
| 1996/05/23 | 1,050 | 1,060 | 1,030 | 1,040 | 126,000 |
| 1996/05/22 | 1,050 | 1,050 | 1,040 | 1,040 | 278,000 |
| 1996/05/21 | 1,040 | 1,060 | 1,040 | 1,060 | 253,000 |
| 1996/05/20 | 1,050 | 1,060 | 1,040 | 1,040 | 378,000 |
| 1996/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 539,000 |
| 1996/05/16 | 1,040 | 1,050 | 1,040 | 1,040 | 277,000 |
| 1996/05/15 | 1,010 | 1,040 | 1,010 | 1,030 | 471,000 |
| 1996/05/14 | 994 | 994 | 967 | 972 | 58,000 |
| 1996/05/13 | 996 | 1,000 | 975 | 975 | 250,000 |
| 1996/05/10 | 986 | 999 | 985 | 987 | 344,000 |
| 1996/05/09 | 1,020 | 1,020 | 975 | 986 | 322,000 |
| 1996/05/08 | 1,020 | 1,030 | 1,000 | 1,030 | 170,000 |
| 1996/05/07 | 1,010 | 1,010 | 1,000 | 1,000 | 231,000 |
| 1996/05/02 | 1,020 | 1,020 | 1,000 | 1,020 | 426,000 |
| 1996/05/01 | 1,020 | 1,030 | 1,020 | 1,020 | 527,000 |
| 1996/04/30 | 1,020 | 1,030 | 1,000 | 1,030 | 477,000 |
| 1996/04/26 | 1,020 | 1,030 | 1,020 | 1,020 | 310,000 |
| 1996/04/25 | 1,050 | 1,050 | 1,020 | 1,030 | 382,000 |
| 1996/04/24 | 1,040 | 1,050 | 1,030 | 1,050 | 618,000 |
| 1996/04/23 | 1,040 | 1,050 | 1,020 | 1,020 | 292,000 |
| 1996/04/22 | 1,030 | 1,050 | 1,030 | 1,050 | 514,000 |
| 1996/04/19 | 1,020 | 1,040 | 1,020 | 1,030 | 453,000 |
| 1996/04/18 | 1,000 | 1,030 | 1,000 | 1,020 | 327,000 |
| 1996/04/17 | 1,020 | 1,030 | 1,010 | 1,020 | 207,000 |
| 1996/04/16 | 1,030 | 1,040 | 1,020 | 1,020 | 591,000 |
| 1996/04/15 | 1,010 | 1,030 | 1,000 | 1,020 | 284,000 |
| 1996/04/12 | 995 | 995 | 991 | 992 | 412,000 |
| 1996/04/11 | 999 | 999 | 990 | 992 | 338,000 |
| 1996/04/10 | 1,010 | 1,010 | 991 | 992 | 405,000 |
| 1996/04/09 | 1,000 | 1,000 | 994 | 1,000 | 290,000 |
| 1996/04/08 | 1,010 | 1,010 | 996 | 999 | 91,000 |
| 1996/04/05 | 1,010 | 1,030 | 1,000 | 1,020 | 287,000 |
| 1996/04/04 | 1,020 | 1,030 | 1,000 | 1,010 | 311,000 |
| 1996/04/03 | 1,030 | 1,030 | 995 | 1,010 | 306,000 |
| 1996/04/02 | 1,030 | 1,030 | 1,010 | 1,020 | 223,000 |
| 1996/04/01 | 1,030 | 1,050 | 1,020 | 1,030 | 529,000 |
| 1996/03/29 | 1,020 | 1,030 | 1,010 | 1,020 | 274,000 |
| 1996/03/28 | 1,020 | 1,020 | 1,010 | 1,020 | 373,000 |
| 1996/03/27 | 1,010 | 1,020 | 1,000 | 1,020 | 322,000 |
| 1996/03/26 | 988 | 1,030 | 981 | 1,010 | 413,000 |
| 1996/03/25 | 960 | 981 | 960 | 980 | 366,000 |
| 1996/03/22 | 938 | 950 | 925 | 950 | 911,000 |
| 1996/03/21 | 950 | 950 | 935 | 938 | 865,000 |
| 1996/03/19 | 944 | 944 | 930 | 930 | 554,000 |
| 1996/03/18 | 944 | 944 | 914 | 914 | 338,000 |
| 1996/03/15 | 943 | 943 | 927 | 934 | 565,000 |
| 1996/03/14 | 961 | 961 | 929 | 942 | 454,000 |
| 1996/03/13 | 985 | 985 | 946 | 955 | 312,000 |
| 1996/03/12 | 984 | 990 | 974 | 989 | 221,000 |
| 1996/03/11 | 996 | 996 | 966 | 970 | 224,000 |
| 1996/03/08 | 966 | 996 | 966 | 986 | 3,430,000 |
| 1996/03/07 | 980 | 985 | 971 | 976 | 271,000 |
| 1996/03/06 | 983 | 995 | 960 | 970 | 195,000 |
| 1996/03/05 | 968 | 977 | 968 | 973 | 270,000 |
| 1996/03/04 | 967 | 969 | 962 | 966 | 127,000 |
| 1996/03/01 | 961 | 966 | 950 | 963 | 187,000 |
| 1996/02/29 | 967 | 976 | 961 | 961 | 220,000 |
| 1996/02/28 | 993 | 996 | 967 | 967 | 248,000 |
| 1996/02/27 | 990 | 995 | 989 | 989 | 352,000 |
| 1996/02/26 | 999 | 999 | 994 | 999 | 175,000 |
| 1996/02/23 | 1,010 | 1,010 | 999 | 999 | 282,000 |
| 1996/02/22 | 1,000 | 1,000 | 999 | 999 | 288,000 |
| 1996/02/21 | 1,010 | 1,010 | 999 | 999 | 250,000 |
| 1996/02/20 | 999 | 1,010 | 998 | 1,010 | 638,000 |
| 1996/02/19 | 1,000 | 1,010 | 998 | 1,010 | 321,000 |
| 1996/02/16 | 1,000 | 1,010 | 991 | 1,010 | 361,000 |
| 1996/02/15 | 1,020 | 1,030 | 995 | 1,000 | 572,000 |
| 1996/02/14 | 1,010 | 1,030 | 1,010 | 1,020 | 329,000 |
| 1996/02/13 | 1,020 | 1,020 | 1,010 | 1,010 | 233,000 |
| 1996/02/09 | 1,030 | 1,030 | 1,010 | 1,010 | 885,000 |
| 1996/02/08 | 1,010 | 1,030 | 1,010 | 1,030 | 1,091,000 |
| 1996/02/07 | 998 | 1,010 | 997 | 1,010 | 575,000 |
| 1996/02/06 | 1,000 | 1,010 | 997 | 998 | 694,000 |
| 1996/02/05 | 998 | 1,000 | 997 | 997 | 334,000 |
| 1996/02/02 | 997 | 1,010 | 997 | 997 | 722,000 |
| 1996/02/01 | 992 | 994 | 987 | 994 | 255,000 |
| 1996/01/31 | 991 | 995 | 985 | 994 | 380,000 |
| 1996/01/30 | 973 | 990 | 973 | 990 | 233,000 |
| 1996/01/29 | 962 | 971 | 962 | 971 | 328,000 |
| 1996/01/26 | 961 | 972 | 955 | 972 | 733,000 |
| 1996/01/25 | 957 | 960 | 953 | 960 | 767,000 |
| 1996/01/24 | 980 | 982 | 953 | 957 | 918,000 |
| 1996/01/23 | 978 | 991 | 975 | 982 | 421,000 |
| 1996/01/22 | 985 | 986 | 970 | 971 | 202,000 |
| 1996/01/19 | 998 | 998 | 980 | 986 | 422,000 |
| 1996/01/18 | 975 | 980 | 965 | 978 | 300,000 |
| 1996/01/17 | 993 | 993 | 975 | 975 | 392,000 |
| 1996/01/16 | 975 | 975 | 959 | 974 | 294,000 |
| 1996/01/12 | 984 | 989 | 946 | 955 | 363,000 |
| 1996/01/11 | 980 | 990 | 974 | 974 | 174,000 |
| 1996/01/10 | 992 | 992 | 985 | 990 | 243,000 |
| 1996/01/09 | 987 | 990 | 984 | 990 | 220,000 |
| 1996/01/08 | 977 | 987 | 974 | 987 | 267,000 |
| 1996/01/05 | 999 | 999 | 975 | 990 | 289,000 |
| 1996/01/04 | 994 | 1,010 | 993 | 999 | 410,000 |