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 |
---|---|---|---|---|---|
1998/12/30 | 560 | 563 | 556 | 558 | 65,000 |
1998/12/29 | 559 | 561 | 550 | 560 | 246,000 |
1998/12/28 | 557 | 562 | 545 | 550 | 209,000 |
1998/12/25 | 554 | 568 | 554 | 557 | 187,000 |
1998/12/24 | 552 | 552 | 541 | 547 | 393,000 |
1998/12/22 | 575 | 580 | 554 | 554 | 463,000 |
1998/12/21 | 572 | 572 | 562 | 565 | 396,000 |
1998/12/18 | 580 | 580 | 573 | 575 | 188,000 |
1998/12/17 | 585 | 585 | 573 | 579 | 527,000 |
1998/12/16 | 585 | 595 | 581 | 595 | 390,000 |
1998/12/15 | 578 | 588 | 575 | 581 | 602,000 |
1998/12/14 | 580 | 586 | 572 | 577 | 427,000 |
1998/12/11 | 582 | 599 | 580 | 580 | 1,764,000 |
1998/12/10 | 610 | 610 | 590 | 592 | 508,000 |
1998/12/09 | 588 | 610 | 586 | 610 | 527,000 |
1998/12/08 | 601 | 608 | 580 | 585 | 1,278,000 |
1998/12/07 | 614 | 624 | 590 | 601 | 603,000 |
1998/12/04 | 615 | 618 | 609 | 611 | 381,000 |
1998/12/03 | 630 | 633 | 611 | 619 | 391,000 |
1998/12/02 | 637 | 640 | 627 | 640 | 255,000 |
1998/12/01 | 613 | 634 | 613 | 627 | 433,000 |
1998/11/30 | 625 | 629 | 603 | 603 | 797,000 |
1998/11/27 | 646 | 647 | 625 | 625 | 309,000 |
1998/11/26 | 641 | 652 | 638 | 647 | 249,000 |
1998/11/25 | 667 | 667 | 641 | 648 | 283,000 |
1998/11/24 | 673 | 678 | 660 | 660 | 545,000 |
1998/11/20 | 661 | 677 | 654 | 671 | 336,000 |
1998/11/19 | 667 | 679 | 651 | 651 | 462,000 |
1998/11/18 | 675 | 682 | 666 | 667 | 467,000 |
1998/11/17 | 679 | 680 | 670 | 675 | 362,000 |
1998/11/16 | 670 | 685 | 660 | 672 | 582,000 |
1998/11/13 | 654 | 667 | 652 | 660 | 1,072,000 |
1998/11/12 | 680 | 690 | 655 | 656 | 789,000 |
1998/11/11 | 664 | 678 | 655 | 675 | 549,000 |
1998/11/10 | 668 | 675 | 655 | 665 | 978,000 |
1998/11/09 | 648 | 660 | 639 | 648 | 304,000 |
1998/11/06 | 650 | 665 | 643 | 650 | 332,000 |
1998/11/05 | 685 | 687 | 620 | 644 | 683,000 |
1998/11/04 | 680 | 694 | 670 | 680 | 715,000 |
1998/11/02 | 662 | 672 | 661 | 670 | 505,000 |
1998/10/30 | 646 | 660 | 631 | 660 | 1,166,000 |
1998/10/29 | 643 | 648 | 633 | 638 | 204,000 |
1998/10/28 | 647 | 648 | 635 | 638 | 307,000 |
1998/10/27 | 643 | 649 | 633 | 642 | 468,000 |
1998/10/26 | 616 | 634 | 616 | 633 | 150,000 |
1998/10/23 | 647 | 651 | 631 | 635 | 717,000 |
1998/10/22 | 634 | 654 | 630 | 639 | 836,000 |
1998/10/21 | 640 | 660 | 618 | 629 | 1,084,000 |
1998/10/20 | 633 | 634 | 621 | 630 | 429,000 |
1998/10/19 | 602 | 645 | 602 | 634 | 1,079,000 |
1998/10/16 | 594 | 605 | 585 | 599 | 665,000 |
1998/10/15 | 595 | 596 | 581 | 584 | 422,000 |
1998/10/14 | 592 | 598 | 580 | 585 | 341,000 |
1998/10/13 | 597 | 600 | 581 | 583 | 607,000 |
1998/10/12 | 587 | 600 | 587 | 599 | 827,000 |
1998/10/09 | 554 | 587 | 554 | 584 | 952,000 |
1998/10/08 | 580 | 585 | 551 | 564 | 728,000 |
1998/10/07 | 566 | 583 | 566 | 580 | 889,000 |
1998/10/06 | 537 | 568 | 537 | 564 | 648,000 |
1998/10/05 | 559 | 563 | 536 | 547 | 245,000 |
1998/10/02 | 525 | 563 | 525 | 562 | 541,000 |
1998/10/01 | 530 | 561 | 518 | 523 | 567,000 |
1998/09/30 | 556 | 556 | 530 | 530 | 464,000 |
1998/09/29 | 560 | 562 | 531 | 553 | 309,000 |
1998/09/28 | 549 | 570 | 546 | 564 | 289,000 |
1998/09/25 | 555 | 560 | 548 | 549 | 243,000 |
1998/09/24 | 553 | 569 | 550 | 559 | 554,000 |
1998/09/22 | 556 | 560 | 537 | 549 | 523,000 |
1998/09/21 | 538 | 550 | 534 | 536 | 325,000 |
1998/09/18 | 535 | 559 | 527 | 548 | 371,000 |
1998/09/17 | 542 | 554 | 521 | 525 | 242,000 |
1998/09/16 | 548 | 557 | 541 | 541 | 201,000 |
1998/09/14 | 528 | 560 | 512 | 557 | 327,000 |
1998/09/11 | 547 | 548 | 505 | 510 | 3,090,000 |
1998/09/10 | 559 | 569 | 549 | 549 | 605,000 |
1998/09/09 | 560 | 564 | 540 | 540 | 649,000 |
1998/09/08 | 540 | 565 | 540 | 560 | 1,089,000 |
1998/09/07 | 511 | 550 | 505 | 550 | 913,000 |
1998/09/04 | 512 | 517 | 507 | 512 | 199,000 |
1998/09/03 | 521 | 521 | 507 | 512 | 129,000 |
1998/09/02 | 524 | 542 | 520 | 521 | 570,000 |
1998/09/01 | 498 | 523 | 490 | 523 | 541,000 |
1998/08/31 | 487 | 511 | 487 | 508 | 296,000 |
1998/08/28 | 500 | 515 | 485 | 486 | 739,000 |
1998/08/27 | 516 | 535 | 502 | 505 | 465,000 |
1998/08/26 | 522 | 527 | 517 | 520 | 273,000 |
1998/08/25 | 529 | 535 | 520 | 522 | 218,000 |
1998/08/24 | 513 | 520 | 511 | 520 | 162,000 |
1998/08/21 | 521 | 532 | 521 | 523 | 66,000 |
1998/08/20 | 534 | 534 | 521 | 529 | 158,000 |
1998/08/19 | 525 | 539 | 523 | 534 | 187,000 |
1998/08/18 | 513 | 528 | 512 | 527 | 329,000 |
1998/08/17 | 530 | 530 | 510 | 512 | 481,000 |
1998/08/14 | 533 | 544 | 520 | 524 | 810,000 |
1998/08/13 | 543 | 553 | 530 | 536 | 226,000 |
1998/08/12 | 533 | 560 | 533 | 553 | 272,000 |
1998/08/11 | 552 | 553 | 530 | 533 | 235,000 |
1998/08/10 | 563 | 563 | 548 | 553 | 363,000 |
1998/08/07 | 569 | 575 | 557 | 564 | 281,000 |
1998/08/06 | 566 | 571 | 557 | 570 | 299,000 |
1998/08/05 | 564 | 564 | 551 | 563 | 389,000 |
1998/08/04 | 563 | 578 | 561 | 565 | 293,000 |
1998/08/03 | 571 | 572 | 561 | 561 | 328,000 |
1998/07/31 | 577 | 585 | 568 | 580 | 459,000 |
1998/07/30 | 553 | 587 | 553 | 567 | 1,753,000 |
1998/07/29 | 541 | 560 | 541 | 551 | 601,000 |
1998/07/28 | 520 | 534 | 512 | 531 | 165,000 |
1998/07/27 | 520 | 522 | 511 | 511 | 414,000 |
1998/07/24 | 525 | 542 | 516 | 525 | 301,000 |
1998/07/23 | 521 | 525 | 515 | 519 | 389,000 |
1998/07/22 | 527 | 530 | 523 | 524 | 425,000 |
1998/07/21 | 530 | 547 | 526 | 547 | 307,000 |
1998/07/17 | 537 | 540 | 530 | 530 | 337,000 |
1998/07/16 | 540 | 547 | 531 | 547 | 477,000 |
1998/07/15 | 560 | 561 | 541 | 541 | 371,000 |
1998/07/14 | 540 | 554 | 535 | 554 | 315,000 |
1998/07/13 | 527 | 544 | 521 | 544 | 540,000 |
1998/07/10 | 574 | 574 | 545 | 547 | 771,000 |
1998/07/09 | 566 | 569 | 551 | 555 | 184,000 |
1998/07/08 | 574 | 580 | 562 | 566 | 264,000 |
1998/07/07 | 560 | 570 | 560 | 564 | 284,000 |
1998/07/06 | 564 | 570 | 552 | 557 | 151,000 |
1998/07/03 | 556 | 580 | 550 | 564 | 226,000 |
1998/07/02 | 567 | 581 | 561 | 565 | 653,000 |
1998/07/01 | 543 | 567 | 535 | 567 | 801,000 |
1998/06/30 | 529 | 550 | 524 | 550 | 770,000 |
1998/06/29 | 501 | 520 | 501 | 520 | 363,000 |
1998/06/26 | 503 | 505 | 500 | 505 | 583,000 |
1998/06/25 | 512 | 512 | 502 | 503 | 513,000 |
1998/06/24 | 510 | 517 | 506 | 512 | 582,000 |
1998/06/23 | 533 | 533 | 510 | 516 | 374,000 |
1998/06/22 | 539 | 543 | 533 | 533 | 249,000 |
1998/06/19 | 530 | 538 | 525 | 538 | 300,000 |
1998/06/18 | 534 | 537 | 524 | 537 | 327,000 |
1998/06/17 | 505 | 515 | 500 | 504 | 312,000 |
1998/06/16 | 501 | 509 | 499 | 509 | 560,000 |
1998/06/15 | 519 | 524 | 503 | 507 | 455,000 |
1998/06/12 | 512 | 520 | 504 | 509 | 1,435,000 |
1998/06/11 | 523 | 526 | 508 | 511 | 543,000 |
1998/06/10 | 556 | 556 | 521 | 528 | 466,000 |
1998/06/09 | 532 | 560 | 532 | 558 | 326,000 |
1998/06/08 | 535 | 536 | 528 | 535 | 90,000 |
1998/06/05 | 533 | 535 | 525 | 528 | 135,000 |
1998/06/04 | 521 | 543 | 521 | 533 | 138,000 |
1998/06/03 | 532 | 533 | 516 | 528 | 306,000 |
1998/06/02 | 530 | 542 | 525 | 542 | 149,000 |
1998/06/01 | 557 | 565 | 521 | 523 | 265,000 |
1998/05/29 | 545 | 547 | 531 | 547 | 244,000 |
1998/05/28 | 539 | 570 | 539 | 565 | 313,000 |
1998/05/27 | 545 | 547 | 525 | 529 | 403,000 |
1998/05/26 | 553 | 560 | 551 | 553 | 141,000 |
1998/05/25 | 565 | 566 | 554 | 556 | 235,000 |
1998/05/22 | 552 | 558 | 536 | 557 | 407,000 |
1998/05/21 | 545 | 568 | 545 | 551 | 398,000 |
1998/05/20 | 526 | 544 | 526 | 538 | 449,000 |
1998/05/19 | 517 | 529 | 508 | 526 | 423,000 |
1998/05/18 | 502 | 516 | 500 | 507 | 306,000 |
1998/05/15 | 505 | 515 | 501 | 501 | 356,000 |
1998/05/14 | 512 | 513 | 505 | 505 | 236,000 |
1998/05/13 | 511 | 512 | 506 | 510 | 295,000 |
1998/05/12 | 521 | 528 | 512 | 513 | 361,000 |
1998/05/11 | 540 | 547 | 526 | 540 | 202,000 |
1998/05/08 | 506 | 521 | 506 | 520 | 790,000 |
1998/05/07 | 517 | 520 | 505 | 516 | 308,000 |
1998/05/06 | 519 | 519 | 502 | 508 | 410,000 |
1998/05/01 | 540 | 540 | 518 | 520 | 326,000 |
1998/04/30 | 524 | 540 | 520 | 540 | 280,000 |
1998/04/28 | 530 | 532 | 520 | 523 | 471,000 |
1998/04/27 | 541 | 546 | 531 | 532 | 375,000 |
1998/04/24 | 569 | 574 | 554 | 560 | 209,000 |
1998/04/23 | 545 | 576 | 540 | 574 | 328,000 |
1998/04/22 | 551 | 555 | 540 | 555 | 281,000 |
1998/04/21 | 560 | 570 | 548 | 555 | 204,000 |
1998/04/20 | 554 | 562 | 550 | 554 | 172,000 |
1998/04/17 | 572 | 572 | 550 | 554 | 441,000 |
1998/04/16 | 591 | 591 | 557 | 562 | 452,000 |
1998/04/15 | 598 | 600 | 579 | 591 | 140,000 |
1998/04/14 | 582 | 599 | 572 | 588 | 222,000 |
1998/04/13 | 580 | 592 | 577 | 592 | 120,000 |
1998/04/10 | 614 | 617 | 566 | 593 | 557,000 |
1998/04/09 | 607 | 615 | 575 | 608 | 246,000 |
1998/04/08 | 581 | 620 | 581 | 617 | 203,000 |
1998/04/07 | 557 | 595 | 551 | 594 | 175,000 |
1998/04/06 | 561 | 570 | 550 | 557 | 249,000 |
1998/04/03 | 580 | 589 | 551 | 553 | 419,000 |
1998/04/02 | 592 | 600 | 569 | 580 | 353,000 |
1998/04/01 | 623 | 631 | 600 | 602 | 334,000 |
1998/03/31 | 605 | 634 | 591 | 633 | 761,000 |
1998/03/30 | 620 | 629 | 595 | 595 | 444,000 |
1998/03/27 | 641 | 648 | 605 | 605 | 210,000 |
1998/03/26 | 623 | 649 | 623 | 648 | 484,000 |
1998/03/25 | 619 | 638 | 605 | 623 | 451,000 |
1998/03/24 | 626 | 627 | 616 | 620 | 501,000 |
1998/03/23 | 619 | 630 | 618 | 630 | 343,000 |
1998/03/20 | 607 | 626 | 605 | 626 | 375,000 |
1998/03/19 | 605 | 628 | 604 | 627 | 344,000 |
1998/03/18 | 635 | 635 | 592 | 600 | 280,000 |
1998/03/17 | 638 | 639 | 625 | 635 | 325,000 |
1998/03/16 | 633 | 640 | 626 | 637 | 268,000 |
1998/03/13 | 596 | 640 | 595 | 629 | 1,187,000 |
1998/03/12 | 619 | 629 | 605 | 605 | 143,000 |
1998/03/11 | 622 | 627 | 620 | 620 | 146,000 |
1998/03/10 | 634 | 635 | 622 | 622 | 235,000 |
1998/03/09 | 633 | 645 | 605 | 629 | 210,000 |
1998/03/06 | 611 | 635 | 609 | 632 | 348,000 |
1998/03/05 | 610 | 618 | 603 | 611 | 185,000 |
1998/03/04 | 630 | 632 | 621 | 630 | 215,000 |
1998/03/03 | 625 | 637 | 623 | 634 | 233,000 |
1998/03/02 | 620 | 640 | 620 | 625 | 373,000 |
1998/02/27 | 587 | 619 | 587 | 619 | 271,000 |
1998/02/26 | 585 | 590 | 575 | 582 | 246,000 |
1998/02/25 | 587 | 587 | 569 | 585 | 336,000 |
1998/02/24 | 618 | 618 | 576 | 589 | 385,000 |
1998/02/23 | 626 | 627 | 618 | 618 | 238,000 |
1998/02/20 | 602 | 630 | 600 | 628 | 249,000 |
1998/02/19 | 615 | 630 | 606 | 607 | 453,000 |
1998/02/18 | 599 | 608 | 595 | 595 | 244,000 |
1998/02/17 | 605 | 605 | 595 | 603 | 225,000 |
1998/02/16 | 601 | 611 | 595 | 606 | 254,000 |
1998/02/13 | 633 | 633 | 586 | 594 | 632,000 |
1998/02/12 | 620 | 625 | 615 | 623 | 273,000 |
1998/02/10 | 643 | 643 | 628 | 629 | 351,000 |
1998/02/09 | 644 | 645 | 631 | 640 | 205,000 |
1998/02/06 | 640 | 649 | 632 | 643 | 574,000 |
1998/02/05 | 616 | 639 | 616 | 639 | 239,000 |
1998/02/04 | 615 | 640 | 607 | 616 | 635,000 |
1998/02/03 | 607 | 617 | 599 | 605 | 272,000 |
1998/02/02 | 587 | 607 | 587 | 597 | 530,000 |
1998/01/30 | 610 | 610 | 583 | 583 | 454,000 |
1998/01/29 | 606 | 615 | 605 | 613 | 246,000 |
1998/01/28 | 610 | 620 | 601 | 605 | 487,000 |
1998/01/27 | 603 | 605 | 590 | 590 | 489,000 |
1998/01/26 | 605 | 616 | 590 | 590 | 355,000 |
1998/01/23 | 596 | 600 | 586 | 599 | 425,000 |
1998/01/22 | 576 | 600 | 555 | 555 | 296,000 |
1998/01/21 | 585 | 586 | 575 | 585 | 404,000 |
1998/01/20 | 546 | 569 | 545 | 565 | 345,000 |
1998/01/19 | 543 | 550 | 537 | 546 | 410,000 |
1998/01/16 | 515 | 543 | 515 | 541 | 691,000 |
1998/01/14 | 505 | 519 | 502 | 518 | 318,000 |
1998/01/13 | 512 | 515 | 495 | 495 | 260,000 |
1998/01/12 | 505 | 520 | 494 | 507 | 317,000 |
1998/01/09 | 500 | 510 | 492 | 500 | 600,000 |
1998/01/08 | 498 | 556 | 498 | 501 | 514,000 |
1998/01/07 | 500 | 511 | 498 | 498 | 267,000 |
1998/01/06 | 518 | 519 | 500 | 502 | 284,000 |
1998/01/05 | 555 | 560 | 508 | 508 | 136,000 |