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 |
---|---|---|---|---|---|
1997/12/30 | 560 | 567 | 553 | 565 | 141,000 |
1997/12/29 | 504 | 515 | 495 | 510 | 278,000 |
1997/12/26 | 540 | 549 | 501 | 501 | 207,000 |
1997/12/25 | 565 | 580 | 540 | 550 | 236,000 |
1997/12/24 | 524 | 535 | 514 | 535 | 271,000 |
1997/12/22 | 549 | 554 | 495 | 527 | 457,000 |
1997/12/19 | 600 | 600 | 540 | 559 | 643,000 |
1997/12/18 | 628 | 628 | 601 | 608 | 198,000 |
1997/12/17 | 610 | 670 | 600 | 648 | 679,000 |
1997/12/16 | 617 | 638 | 611 | 617 | 399,000 |
1997/12/15 | 614 | 630 | 605 | 608 | 301,000 |
1997/12/12 | 602 | 602 | 580 | 595 | 1,534,000 |
1997/12/11 | 627 | 628 | 600 | 600 | 168,000 |
1997/12/10 | 635 | 638 | 621 | 638 | 196,000 |
1997/12/09 | 622 | 639 | 619 | 636 | 309,000 |
1997/12/08 | 611 | 630 | 600 | 602 | 229,000 |
1997/12/05 | 615 | 640 | 610 | 611 | 168,000 |
1997/12/04 | 640 | 640 | 614 | 614 | 99,000 |
1997/12/03 | 630 | 645 | 630 | 632 | 122,000 |
1997/12/02 | 650 | 660 | 621 | 650 | 233,000 |
1997/12/01 | 622 | 675 | 622 | 660 | 336,000 |
1997/11/28 | 644 | 645 | 630 | 640 | 249,000 |
1997/11/27 | 631 | 654 | 613 | 654 | 302,000 |
1997/11/26 | 602 | 640 | 602 | 629 | 249,000 |
1997/11/25 | 600 | 650 | 600 | 601 | 618,000 |
1997/11/21 | 646 | 659 | 632 | 650 | 270,000 |
1997/11/20 | 633 | 679 | 621 | 640 | 338,000 |
1997/11/19 | 659 | 659 | 625 | 633 | 483,000 |
1997/11/18 | 634 | 665 | 622 | 663 | 666,000 |
1997/11/17 | 602 | 644 | 598 | 644 | 368,000 |
1997/11/14 | 590 | 615 | 580 | 598 | 863,000 |
1997/11/13 | 608 | 623 | 590 | 600 | 182,000 |
1997/11/12 | 608 | 614 | 598 | 598 | 512,000 |
1997/11/11 | 614 | 628 | 602 | 609 | 240,000 |
1997/11/10 | 610 | 639 | 600 | 614 | 369,000 |
1997/11/07 | 604 | 610 | 599 | 600 | 699,000 |
1997/11/06 | 596 | 610 | 596 | 604 | 389,000 |
1997/11/05 | 617 | 617 | 600 | 601 | 340,000 |
1997/11/04 | 629 | 640 | 605 | 616 | 684,000 |
1997/10/31 | 627 | 642 | 618 | 631 | 277,000 |
1997/10/30 | 643 | 643 | 616 | 618 | 377,000 |
1997/10/29 | 659 | 659 | 641 | 653 | 334,000 |
1997/10/28 | 651 | 651 | 631 | 640 | 255,000 |
1997/10/27 | 676 | 680 | 653 | 671 | 248,000 |
1997/10/24 | 643 | 690 | 643 | 670 | 277,000 |
1997/10/23 | 657 | 659 | 643 | 643 | 272,000 |
1997/10/22 | 620 | 659 | 620 | 659 | 799,000 |
1997/10/21 | 620 | 638 | 610 | 610 | 211,000 |
1997/10/20 | 639 | 650 | 610 | 610 | 324,000 |
1997/10/17 | 644 | 650 | 630 | 642 | 241,000 |
1997/10/16 | 644 | 651 | 620 | 651 | 143,000 |
1997/10/15 | 643 | 652 | 641 | 643 | 294,000 |
1997/10/14 | 616 | 642 | 605 | 641 | 251,000 |
1997/10/13 | 605 | 618 | 605 | 618 | 319,000 |
1997/10/09 | 626 | 626 | 605 | 611 | 506,000 |
1997/10/08 | 616 | 620 | 610 | 620 | 370,000 |
1997/10/07 | 650 | 650 | 614 | 614 | 448,000 |
1997/10/06 | 630 | 671 | 630 | 660 | 231,000 |
1997/10/03 | 637 | 647 | 628 | 635 | 364,000 |
1997/10/02 | 652 | 652 | 620 | 627 | 412,000 |
1997/10/01 | 638 | 665 | 630 | 648 | 282,000 |
1997/09/30 | 660 | 660 | 635 | 645 | 199,000 |
1997/09/29 | 666 | 670 | 650 | 660 | 302,000 |
1997/09/26 | 680 | 686 | 671 | 673 | 225,000 |
1997/09/25 | 721 | 721 | 677 | 696 | 260,000 |
1997/09/24 | 683 | 685 | 671 | 685 | 285,000 |
1997/09/22 | 679 | 683 | 669 | 675 | 451,000 |
1997/09/19 | 686 | 686 | 671 | 679 | 281,000 |
1997/09/18 | 672 | 684 | 670 | 680 | 207,000 |
1997/09/17 | 680 | 688 | 670 | 670 | 389,000 |
1997/09/16 | 678 | 678 | 670 | 672 | 267,000 |
1997/09/12 | 691 | 691 | 671 | 672 | 1,291,000 |
1997/09/11 | 710 | 710 | 690 | 691 | 416,000 |
1997/09/10 | 716 | 716 | 705 | 710 | 222,000 |
1997/09/09 | 708 | 708 | 701 | 708 | 116,000 |
1997/09/08 | 707 | 710 | 700 | 708 | 253,000 |
1997/09/05 | 704 | 707 | 700 | 707 | 166,000 |
1997/09/04 | 697 | 715 | 697 | 704 | 273,000 |
1997/09/03 | 710 | 715 | 698 | 715 | 441,000 |
1997/09/02 | 706 | 720 | 700 | 720 | 204,000 |
1997/09/01 | 708 | 716 | 698 | 707 | 159,000 |
1997/08/29 | 691 | 705 | 690 | 705 | 182,000 |
1997/08/28 | 695 | 701 | 693 | 695 | 358,000 |
1997/08/27 | 702 | 705 | 691 | 696 | 391,000 |
1997/08/26 | 706 | 710 | 700 | 701 | 221,000 |
1997/08/25 | 715 | 715 | 705 | 710 | 143,000 |
1997/08/22 | 714 | 724 | 705 | 705 | 358,000 |
1997/08/21 | 728 | 729 | 713 | 721 | 156,000 |
1997/08/20 | 723 | 727 | 713 | 727 | 278,000 |
1997/08/19 | 725 | 729 | 710 | 724 | 335,000 |
1997/08/18 | 710 | 714 | 705 | 714 | 529,000 |
1997/08/15 | 708 | 719 | 708 | 709 | 588,000 |
1997/08/14 | 706 | 710 | 701 | 708 | 205,000 |
1997/08/13 | 707 | 708 | 701 | 701 | 411,000 |
1997/08/12 | 709 | 719 | 707 | 712 | 413,000 |
1997/08/11 | 731 | 740 | 706 | 721 | 403,000 |
1997/08/08 | 707 | 730 | 707 | 730 | 397,000 |
1997/08/07 | 720 | 725 | 710 | 710 | 270,000 |
1997/08/06 | 732 | 732 | 715 | 728 | 218,000 |
1997/08/05 | 730 | 737 | 730 | 733 | 310,000 |
1997/08/04 | 729 | 730 | 719 | 722 | 273,000 |
1997/08/01 | 750 | 750 | 725 | 730 | 332,000 |
1997/07/31 | 765 | 765 | 753 | 758 | 161,000 |
1997/07/30 | 765 | 768 | 755 | 755 | 322,000 |
1997/07/29 | 800 | 800 | 760 | 760 | 239,000 |
1997/07/28 | 789 | 794 | 786 | 794 | 164,000 |
1997/07/25 | 774 | 790 | 774 | 790 | 449,000 |
1997/07/24 | 752 | 763 | 750 | 763 | 247,000 |
1997/07/23 | 742 | 752 | 740 | 752 | 237,000 |
1997/07/22 | 761 | 765 | 742 | 742 | 359,000 |
1997/07/18 | 773 | 787 | 767 | 767 | 407,000 |
1997/07/17 | 772 | 785 | 760 | 783 | 294,000 |
1997/07/16 | 767 | 792 | 767 | 778 | 421,000 |
1997/07/15 | 770 | 778 | 765 | 777 | 264,000 |
1997/07/14 | 770 | 771 | 765 | 770 | 269,000 |
1997/07/11 | 777 | 780 | 768 | 770 | 616,000 |
1997/07/10 | 792 | 792 | 772 | 777 | 628,000 |
1997/07/09 | 809 | 809 | 772 | 783 | 341,000 |
1997/07/08 | 791 | 807 | 791 | 804 | 178,000 |
1997/07/07 | 800 | 801 | 782 | 799 | 125,000 |
1997/07/04 | 815 | 815 | 797 | 809 | 379,000 |
1997/07/03 | 824 | 824 | 816 | 820 | 200,000 |
1997/07/02 | 826 | 829 | 807 | 823 | 174,000 |
1997/07/01 | 849 | 849 | 820 | 825 | 238,000 |
1997/06/30 | 841 | 858 | 833 | 858 | 139,000 |
1997/06/27 | 851 | 868 | 841 | 841 | 118,000 |
1997/06/26 | 862 | 870 | 850 | 850 | 446,000 |
1997/06/25 | 857 | 860 | 846 | 859 | 232,000 |
1997/06/24 | 850 | 850 | 841 | 847 | 108,000 |
1997/06/23 | 853 | 854 | 846 | 850 | 204,000 |
1997/06/20 | 856 | 857 | 854 | 854 | 102,000 |
1997/06/19 | 852 | 859 | 851 | 857 | 191,000 |
1997/06/18 | 860 | 860 | 851 | 853 | 69,000 |
1997/06/17 | 860 | 860 | 850 | 860 | 195,000 |
1997/06/16 | 867 | 870 | 850 | 850 | 197,000 |
1997/06/13 | 879 | 880 | 853 | 853 | 1,560,000 |
1997/06/12 | 866 | 870 | 858 | 862 | 509,000 |
1997/06/11 | 865 | 873 | 835 | 835 | 314,000 |
1997/06/10 | 860 | 866 | 855 | 861 | 332,000 |
1997/06/09 | 865 | 868 | 835 | 835 | 123,000 |
1997/06/06 | 843 | 865 | 840 | 865 | 175,000 |
1997/06/05 | 853 | 857 | 832 | 833 | 204,000 |
1997/06/04 | 850 | 860 | 845 | 854 | 163,000 |
1997/06/03 | 859 | 866 | 851 | 860 | 286,000 |
1997/06/02 | 827 | 868 | 827 | 868 | 285,000 |
1997/05/30 | 851 | 851 | 828 | 828 | 280,000 |
1997/05/29 | 856 | 860 | 828 | 860 | 301,000 |
1997/05/28 | 812 | 880 | 811 | 880 | 225,000 |
1997/05/27 | 828 | 828 | 810 | 811 | 168,000 |
1997/05/26 | 830 | 835 | 828 | 828 | 103,000 |
1997/05/23 | 841 | 841 | 831 | 840 | 178,000 |
1997/05/22 | 833 | 859 | 826 | 841 | 138,000 |
1997/05/21 | 853 | 853 | 832 | 833 | 144,000 |
1997/05/20 | 869 | 879 | 852 | 853 | 195,000 |
1997/05/19 | 867 | 875 | 861 | 872 | 367,000 |
1997/05/16 | 868 | 885 | 868 | 877 | 397,000 |
1997/05/15 | 863 | 870 | 857 | 868 | 261,000 |
1997/05/14 | 864 | 867 | 854 | 863 | 231,000 |
1997/05/13 | 872 | 888 | 864 | 864 | 316,000 |
1997/05/12 | 846 | 879 | 841 | 871 | 328,000 |
1997/05/09 | 858 | 858 | 836 | 836 | 583,000 |
1997/05/08 | 831 | 840 | 830 | 840 | 219,000 |
1997/05/07 | 819 | 833 | 817 | 831 | 316,000 |
1997/05/06 | 808 | 824 | 798 | 824 | 410,000 |
1997/05/02 | 790 | 802 | 781 | 798 | 166,000 |
1997/05/01 | 781 | 810 | 781 | 793 | 416,000 |
1997/04/30 | 769 | 784 | 769 | 778 | 416,000 |
1997/04/28 | 779 | 779 | 767 | 777 | 183,000 |
1997/04/25 | 765 | 779 | 760 | 777 | 407,000 |
1997/04/24 | 770 | 775 | 755 | 765 | 371,000 |
1997/04/23 | 777 | 778 | 765 | 770 | 369,000 |
1997/04/22 | 778 | 778 | 756 | 759 | 400,000 |
1997/04/21 | 771 | 779 | 770 | 778 | 319,000 |
1997/04/18 | 765 | 770 | 760 | 770 | 132,000 |
1997/04/17 | 745 | 764 | 744 | 764 | 385,000 |
1997/04/16 | 758 | 760 | 742 | 755 | 389,000 |
1997/04/15 | 729 | 761 | 729 | 758 | 410,000 |
1997/04/14 | 730 | 734 | 721 | 730 | 327,000 |
1997/04/11 | 707 | 740 | 707 | 740 | 526,000 |
1997/04/10 | 728 | 733 | 711 | 711 | 432,000 |
1997/04/09 | 715 | 725 | 712 | 718 | 262,000 |
1997/04/08 | 710 | 729 | 706 | 715 | 312,000 |
1997/04/07 | 725 | 733 | 706 | 710 | 344,000 |
1997/04/04 | 728 | 732 | 710 | 715 | 423,000 |
1997/04/03 | 725 | 737 | 722 | 733 | 260,000 |
1997/04/02 | 730 | 740 | 722 | 730 | 567,000 |
1997/04/01 | 733 | 750 | 720 | 750 | 694,000 |
1997/03/31 | 736 | 744 | 729 | 742 | 292,000 |
1997/03/28 | 740 | 745 | 726 | 737 | 323,000 |
1997/03/27 | 770 | 770 | 724 | 730 | 1,219,000 |
1997/03/26 | 774 | 780 | 746 | 760 | 481,000 |
1997/03/25 | 760 | 791 | 758 | 784 | 283,000 |
1997/03/24 | 798 | 798 | 735 | 745 | 334,000 |
1997/03/21 | 754 | 791 | 754 | 791 | 173,000 |
1997/03/19 | 779 | 779 | 757 | 764 | 231,000 |
1997/03/18 | 747 | 774 | 747 | 772 | 349,000 |
1997/03/17 | 746 | 753 | 735 | 753 | 262,000 |
1997/03/14 | 720 | 746 | 720 | 746 | 1,444,000 |
1997/03/13 | 742 | 752 | 742 | 742 | 162,000 |
1997/03/12 | 757 | 757 | 741 | 752 | 376,000 |
1997/03/11 | 763 | 763 | 753 | 757 | 152,000 |
1997/03/10 | 765 | 767 | 750 | 757 | 211,000 |
1997/03/07 | 750 | 760 | 740 | 760 | 298,000 |
1997/03/06 | 770 | 775 | 753 | 757 | 546,000 |
1997/03/05 | 790 | 795 | 765 | 766 | 581,000 |
1997/03/04 | 802 | 802 | 790 | 790 | 288,000 |
1997/03/03 | 800 | 800 | 787 | 792 | 253,000 |
1997/02/28 | 814 | 814 | 800 | 801 | 363,000 |
1997/02/27 | 810 | 815 | 808 | 815 | 82,000 |
1997/02/26 | 833 | 833 | 812 | 820 | 294,000 |
1997/02/25 | 815 | 835 | 813 | 833 | 357,000 |
1997/02/24 | 811 | 814 | 801 | 805 | 256,000 |
1997/02/21 | 810 | 814 | 799 | 801 | 258,000 |
1997/02/20 | 807 | 819 | 801 | 819 | 389,000 |
1997/02/19 | 800 | 810 | 797 | 797 | 261,000 |
1997/02/18 | 809 | 812 | 800 | 800 | 258,000 |
1997/02/17 | 821 | 823 | 811 | 818 | 92,000 |
1997/02/14 | 819 | 820 | 808 | 811 | 353,000 |
1997/02/13 | 826 | 826 | 812 | 815 | 236,000 |
1997/02/12 | 817 | 818 | 800 | 806 | 219,000 |
1997/02/10 | 791 | 807 | 787 | 797 | 374,000 |
1997/02/07 | 815 | 819 | 789 | 790 | 430,000 |
1997/02/06 | 818 | 830 | 791 | 830 | 356,000 |
1997/02/05 | 825 | 845 | 813 | 845 | 266,000 |
1997/02/04 | 835 | 849 | 825 | 825 | 421,000 |
1997/02/03 | 847 | 847 | 834 | 835 | 357,000 |
1997/01/31 | 832 | 869 | 828 | 849 | 604,000 |
1997/01/30 | 837 | 850 | 811 | 822 | 828,000 |
1997/01/29 | 800 | 828 | 789 | 828 | 420,000 |
1997/01/28 | 752 | 790 | 752 | 789 | 172,000 |
1997/01/27 | 769 | 769 | 750 | 751 | 305,000 |
1997/01/24 | 807 | 807 | 770 | 779 | 251,000 |
1997/01/23 | 793 | 809 | 787 | 798 | 298,000 |
1997/01/22 | 761 | 805 | 760 | 803 | 259,000 |
1997/01/21 | 775 | 775 | 751 | 753 | 490,000 |
1997/01/20 | 806 | 810 | 750 | 775 | 687,000 |
1997/01/17 | 800 | 849 | 793 | 808 | 397,000 |
1997/01/16 | 821 | 821 | 783 | 800 | 404,000 |
1997/01/14 | 786 | 820 | 786 | 820 | 444,000 |
1997/01/13 | 761 | 825 | 761 | 825 | 501,000 |
1997/01/10 | 790 | 804 | 760 | 761 | 1,014,000 |
1997/01/09 | 826 | 858 | 800 | 800 | 275,000 |
1997/01/08 | 851 | 858 | 825 | 825 | 325,000 |
1997/01/07 | 857 | 872 | 851 | 851 | 231,000 |
1997/01/06 | 864 | 874 | 863 | 867 | 95,000 |