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 |
---|---|---|---|---|---|
1999/12/30 | 612 | 625 | 611 | 613 | 285,000 |
1999/12/29 | 655 | 663 | 630 | 632 | 523,000 |
1999/12/28 | 675 | 680 | 650 | 654 | 423,000 |
1999/12/27 | 666 | 675 | 663 | 675 | 298,000 |
1999/12/24 | 680 | 680 | 661 | 661 | 450,000 |
1999/12/22 | 675 | 680 | 663 | 668 | 419,000 |
1999/12/21 | 680 | 688 | 670 | 670 | 383,000 |
1999/12/20 | 684 | 698 | 666 | 674 | 427,000 |
1999/12/17 | 690 | 695 | 660 | 664 | 718,000 |
1999/12/16 | 690 | 698 | 684 | 684 | 519,000 |
1999/12/15 | 700 | 711 | 700 | 700 | 290,000 |
1999/12/14 | 710 | 713 | 703 | 705 | 291,000 |
1999/12/13 | 710 | 715 | 700 | 707 | 706,000 |
1999/12/10 | 737 | 737 | 717 | 730 | 2,933,000 |
1999/12/09 | 755 | 755 | 725 | 727 | 518,000 |
1999/12/08 | 738 | 770 | 737 | 747 | 1,355,000 |
1999/12/07 | 738 | 739 | 728 | 738 | 805,000 |
1999/12/06 | 730 | 738 | 723 | 728 | 495,000 |
1999/12/03 | 745 | 745 | 715 | 726 | 681,000 |
1999/12/02 | 750 | 750 | 732 | 740 | 512,000 |
1999/12/01 | 711 | 733 | 711 | 733 | 655,000 |
1999/11/30 | 704 | 720 | 701 | 701 | 720,000 |
1999/11/29 | 706 | 713 | 703 | 704 | 266,000 |
1999/11/26 | 708 | 720 | 705 | 705 | 338,000 |
1999/11/25 | 709 | 718 | 705 | 705 | 451,000 |
1999/11/24 | 711 | 716 | 700 | 701 | 734,000 |
1999/11/22 | 735 | 748 | 720 | 741 | 357,000 |
1999/11/19 | 732 | 750 | 728 | 735 | 634,000 |
1999/11/18 | 731 | 750 | 710 | 730 | 801,000 |
1999/11/17 | 711 | 730 | 702 | 729 | 797,000 |
1999/11/16 | 688 | 708 | 687 | 708 | 624,000 |
1999/11/15 | 716 | 725 | 685 | 698 | 736,000 |
1999/11/12 | 740 | 755 | 726 | 726 | 688,000 |
1999/11/11 | 779 | 780 | 750 | 750 | 654,000 |
1999/11/10 | 769 | 779 | 755 | 779 | 478,000 |
1999/11/09 | 780 | 785 | 751 | 753 | 607,000 |
1999/11/08 | 782 | 783 | 771 | 782 | 425,000 |
1999/11/05 | 780 | 782 | 773 | 773 | 497,000 |
1999/11/04 | 770 | 785 | 767 | 775 | 516,000 |
1999/11/02 | 759 | 769 | 757 | 763 | 314,000 |
1999/11/01 | 758 | 767 | 751 | 758 | 311,000 |
1999/10/29 | 756 | 770 | 748 | 748 | 549,000 |
1999/10/28 | 753 | 753 | 740 | 744 | 435,000 |
1999/10/27 | 759 | 759 | 750 | 751 | 322,000 |
1999/10/26 | 760 | 760 | 751 | 751 | 369,000 |
1999/10/25 | 765 | 773 | 751 | 751 | 930,000 |
1999/10/22 | 756 | 779 | 750 | 750 | 875,000 |
1999/10/21 | 753 | 775 | 750 | 760 | 622,000 |
1999/10/20 | 746 | 750 | 730 | 743 | 772,000 |
1999/10/19 | 760 | 761 | 741 | 742 | 641,000 |
1999/10/18 | 764 | 770 | 755 | 755 | 484,000 |
1999/10/15 | 770 | 774 | 750 | 774 | 683,000 |
1999/10/14 | 766 | 784 | 766 | 768 | 531,000 |
1999/10/13 | 787 | 794 | 761 | 765 | 604,000 |
1999/10/12 | 809 | 811 | 794 | 795 | 396,000 |
1999/10/08 | 821 | 825 | 800 | 801 | 837,000 |
1999/10/07 | 810 | 820 | 809 | 811 | 471,000 |
1999/10/06 | 807 | 809 | 803 | 806 | 368,000 |
1999/10/05 | 814 | 814 | 800 | 801 | 376,000 |
1999/10/04 | 820 | 826 | 805 | 805 | 515,000 |
1999/10/01 | 805 | 826 | 803 | 816 | 776,000 |
1999/09/30 | 805 | 819 | 795 | 812 | 750,000 |
1999/09/29 | 790 | 805 | 785 | 795 | 798,000 |
1999/09/28 | 795 | 800 | 782 | 789 | 673,000 |
1999/09/27 | 800 | 816 | 784 | 790 | 997,000 |
1999/09/24 | 790 | 795 | 763 | 778 | 638,000 |
1999/09/22 | 785 | 801 | 782 | 785 | 759,000 |
1999/09/21 | 790 | 830 | 782 | 820 | 511,000 |
1999/09/20 | 792 | 798 | 776 | 780 | 476,000 |
1999/09/17 | 771 | 790 | 765 | 790 | 591,000 |
1999/09/16 | 770 | 789 | 761 | 771 | 891,000 |
1999/09/14 | 795 | 809 | 772 | 772 | 875,000 |
1999/09/13 | 792 | 808 | 792 | 795 | 585,000 |
1999/09/10 | 801 | 817 | 790 | 791 | 2,849,000 |
1999/09/09 | 835 | 836 | 820 | 825 | 366,000 |
1999/09/08 | 840 | 844 | 828 | 835 | 503,000 |
1999/09/07 | 841 | 846 | 833 | 838 | 463,000 |
1999/09/06 | 843 | 849 | 828 | 836 | 566,000 |
1999/09/03 | 823 | 833 | 820 | 823 | 633,000 |
1999/09/02 | 845 | 846 | 825 | 828 | 977,000 |
1999/09/01 | 840 | 848 | 834 | 841 | 1,008,000 |
1999/08/31 | 849 | 849 | 830 | 830 | 1,526,000 |
1999/08/30 | 850 | 855 | 830 | 831 | 1,617,000 |
1999/08/27 | 813 | 821 | 802 | 810 | 609,000 |
1999/08/26 | 824 | 835 | 805 | 805 | 780,000 |
1999/08/25 | 829 | 840 | 820 | 821 | 861,000 |
1999/08/24 | 847 | 847 | 821 | 829 | 868,000 |
1999/08/23 | 870 | 875 | 840 | 840 | 1,983,000 |
1999/08/20 | 851 | 871 | 842 | 859 | 4,132,000 |
1999/08/19 | 785 | 832 | 784 | 831 | 3,880,000 |
1999/08/18 | 793 | 801 | 781 | 784 | 1,308,000 |
1999/08/17 | 780 | 810 | 778 | 783 | 1,506,000 |
1999/08/16 | 766 | 784 | 762 | 778 | 600,000 |
1999/08/13 | 756 | 768 | 744 | 762 | 1,149,000 |
1999/08/12 | 755 | 768 | 750 | 768 | 846,000 |
1999/08/11 | 730 | 757 | 729 | 740 | 616,000 |
1999/08/10 | 729 | 733 | 715 | 725 | 1,058,000 |
1999/08/09 | 733 | 740 | 725 | 730 | 292,000 |
1999/08/06 | 745 | 745 | 720 | 732 | 938,000 |
1999/08/05 | 750 | 755 | 736 | 740 | 639,000 |
1999/08/04 | 793 | 793 | 763 | 770 | 1,297,000 |
1999/08/03 | 768 | 795 | 768 | 792 | 2,207,000 |
1999/08/02 | 715 | 760 | 713 | 758 | 953,000 |
1999/07/30 | 721 | 743 | 708 | 720 | 507,000 |
1999/07/29 | 722 | 741 | 717 | 735 | 566,000 |
1999/07/28 | 736 | 736 | 717 | 717 | 483,000 |
1999/07/27 | 742 | 750 | 727 | 728 | 519,000 |
1999/07/26 | 756 | 758 | 740 | 744 | 444,000 |
1999/07/23 | 757 | 761 | 745 | 755 | 821,000 |
1999/07/22 | 785 | 790 | 740 | 747 | 1,079,000 |
1999/07/21 | 768 | 777 | 759 | 770 | 943,000 |
1999/07/19 | 745 | 769 | 745 | 758 | 373,000 |
1999/07/16 | 751 | 759 | 736 | 736 | 736,000 |
1999/07/15 | 770 | 770 | 735 | 751 | 924,000 |
1999/07/14 | 779 | 784 | 768 | 780 | 594,000 |
1999/07/13 | 779 | 780 | 768 | 777 | 658,000 |
1999/07/12 | 776 | 789 | 770 | 787 | 545,000 |
1999/07/09 | 766 | 790 | 766 | 766 | 1,055,000 |
1999/07/08 | 766 | 780 | 765 | 766 | 726,000 |
1999/07/07 | 773 | 785 | 766 | 766 | 529,000 |
1999/07/06 | 800 | 800 | 765 | 781 | 932,000 |
1999/07/05 | 839 | 839 | 800 | 800 | 1,667,000 |
1999/07/02 | 748 | 823 | 745 | 819 | 4,633,000 |
1999/07/01 | 700 | 734 | 700 | 728 | 1,945,000 |
1999/06/30 | 688 | 696 | 686 | 693 | 771,000 |
1999/06/29 | 688 | 691 | 682 | 685 | 297,000 |
1999/06/28 | 694 | 703 | 685 | 685 | 292,000 |
1999/06/25 | 698 | 703 | 685 | 685 | 359,000 |
1999/06/24 | 680 | 695 | 680 | 695 | 249,000 |
1999/06/23 | 694 | 704 | 680 | 680 | 326,000 |
1999/06/22 | 700 | 702 | 690 | 694 | 275,000 |
1999/06/21 | 696 | 706 | 692 | 700 | 489,000 |
1999/06/18 | 710 | 714 | 691 | 703 | 460,000 |
1999/06/17 | 705 | 715 | 705 | 708 | 308,000 |
1999/06/16 | 699 | 712 | 699 | 709 | 318,000 |
1999/06/15 | 720 | 720 | 690 | 704 | 633,000 |
1999/06/14 | 702 | 720 | 701 | 708 | 1,067,000 |
1999/06/11 | 675 | 710 | 671 | 702 | 3,965,000 |
1999/06/10 | 698 | 705 | 686 | 705 | 608,000 |
1999/06/09 | 675 | 695 | 667 | 693 | 756,000 |
1999/06/08 | 672 | 677 | 665 | 667 | 324,000 |
1999/06/07 | 682 | 685 | 666 | 674 | 494,000 |
1999/06/04 | 674 | 679 | 667 | 675 | 272,000 |
1999/06/03 | 672 | 672 | 658 | 667 | 247,000 |
1999/06/02 | 681 | 681 | 653 | 671 | 320,000 |
1999/06/01 | 679 | 689 | 670 | 680 | 378,000 |
1999/05/31 | 650 | 682 | 640 | 682 | 305,000 |
1999/05/28 | 655 | 668 | 653 | 655 | 288,000 |
1999/05/27 | 680 | 680 | 661 | 675 | 476,000 |
1999/05/26 | 672 | 694 | 660 | 673 | 448,000 |
1999/05/25 | 669 | 670 | 659 | 662 | 392,000 |
1999/05/24 | 650 | 667 | 648 | 659 | 245,000 |
1999/05/21 | 653 | 660 | 645 | 650 | 513,000 |
1999/05/20 | 658 | 672 | 654 | 660 | 688,000 |
1999/05/19 | 670 | 670 | 654 | 654 | 593,000 |
1999/05/18 | 682 | 687 | 662 | 670 | 620,000 |
1999/05/17 | 703 | 706 | 687 | 689 | 376,000 |
1999/05/14 | 717 | 724 | 707 | 707 | 1,750,000 |
1999/05/13 | 710 | 710 | 703 | 703 | 297,000 |
1999/05/12 | 713 | 715 | 703 | 712 | 433,000 |
1999/05/11 | 709 | 714 | 700 | 703 | 496,000 |
1999/05/10 | 699 | 706 | 699 | 700 | 186,000 |
1999/05/07 | 695 | 702 | 689 | 689 | 727,000 |
1999/05/06 | 701 | 715 | 693 | 715 | 303,000 |
1999/04/30 | 699 | 708 | 691 | 691 | 340,000 |
1999/04/28 | 715 | 718 | 698 | 709 | 324,000 |
1999/04/27 | 721 | 726 | 709 | 710 | 370,000 |
1999/04/26 | 717 | 732 | 706 | 718 | 559,000 |
1999/04/23 | 717 | 717 | 697 | 715 | 610,000 |
1999/04/22 | 705 | 705 | 682 | 697 | 283,000 |
1999/04/21 | 703 | 710 | 689 | 708 | 585,000 |
1999/04/20 | 689 | 701 | 686 | 693 | 606,000 |
1999/04/19 | 690 | 695 | 680 | 686 | 646,000 |
1999/04/16 | 720 | 730 | 700 | 708 | 1,082,000 |
1999/04/15 | 713 | 735 | 710 | 720 | 976,000 |
1999/04/14 | 695 | 704 | 682 | 700 | 460,000 |
1999/04/13 | 691 | 705 | 686 | 695 | 495,000 |
1999/04/12 | 710 | 713 | 671 | 671 | 614,000 |
1999/04/09 | 743 | 743 | 708 | 719 | 2,654,000 |
1999/04/08 | 705 | 715 | 700 | 713 | 1,331,000 |
1999/04/07 | 695 | 705 | 690 | 698 | 1,017,000 |
1999/04/06 | 670 | 690 | 665 | 690 | 724,000 |
1999/04/05 | 675 | 688 | 665 | 665 | 786,000 |
1999/04/02 | 655 | 670 | 651 | 669 | 1,401,000 |
1999/04/01 | 625 | 644 | 623 | 644 | 674,000 |
1999/03/31 | 622 | 638 | 609 | 622 | 478,000 |
1999/03/30 | 618 | 622 | 605 | 609 | 550,000 |
1999/03/29 | 620 | 630 | 620 | 624 | 356,000 |
1999/03/26 | 645 | 645 | 625 | 625 | 458,000 |
1999/03/25 | 620 | 650 | 620 | 650 | 1,208,000 |
1999/03/24 | 608 | 617 | 600 | 600 | 472,000 |
1999/03/23 | 620 | 630 | 605 | 605 | 520,000 |
1999/03/19 | 644 | 649 | 616 | 645 | 373,000 |
1999/03/18 | 640 | 645 | 605 | 605 | 755,000 |
1999/03/17 | 633 | 650 | 630 | 650 | 1,047,000 |
1999/03/16 | 624 | 634 | 611 | 634 | 581,000 |
1999/03/15 | 610 | 626 | 605 | 625 | 526,000 |
1999/03/12 | 619 | 619 | 586 | 600 | 1,714,000 |
1999/03/11 | 614 | 630 | 606 | 613 | 737,000 |
1999/03/10 | 620 | 624 | 612 | 624 | 547,000 |
1999/03/09 | 610 | 620 | 607 | 620 | 407,000 |
1999/03/08 | 602 | 615 | 600 | 607 | 1,038,000 |
1999/03/05 | 589 | 600 | 584 | 589 | 1,300,000 |
1999/03/04 | 580 | 585 | 573 | 584 | 657,000 |
1999/03/03 | 581 | 585 | 573 | 580 | 551,000 |
1999/03/02 | 599 | 600 | 564 | 590 | 497,000 |
1999/03/01 | 580 | 607 | 578 | 598 | 874,000 |
1999/02/26 | 585 | 587 | 560 | 561 | 647,000 |
1999/02/25 | 580 | 589 | 580 | 587 | 435,000 |
1999/02/24 | 573 | 586 | 569 | 570 | 736,000 |
1999/02/23 | 560 | 570 | 559 | 569 | 356,000 |
1999/02/22 | 560 | 565 | 553 | 559 | 357,000 |
1999/02/19 | 566 | 569 | 560 | 560 | 375,000 |
1999/02/18 | 570 | 573 | 565 | 569 | 362,000 |
1999/02/17 | 582 | 589 | 565 | 566 | 295,000 |
1999/02/16 | 574 | 584 | 574 | 582 | 295,000 |
1999/02/15 | 568 | 584 | 568 | 584 | 245,000 |
1999/02/12 | 572 | 573 | 565 | 567 | 740,000 |
1999/02/10 | 584 | 586 | 576 | 582 | 276,000 |
1999/02/09 | 599 | 599 | 574 | 576 | 288,000 |
1999/02/08 | 568 | 600 | 568 | 600 | 425,000 |
1999/02/05 | 580 | 581 | 561 | 568 | 816,000 |
1999/02/04 | 599 | 602 | 580 | 588 | 953,000 |
1999/02/03 | 600 | 600 | 585 | 598 | 895,000 |
1999/02/02 | 613 | 613 | 608 | 611 | 266,000 |
1999/02/01 | 607 | 612 | 605 | 609 | 564,000 |
1999/01/29 | 630 | 640 | 600 | 602 | 571,000 |
1999/01/28 | 625 | 636 | 625 | 630 | 503,000 |
1999/01/27 | 618 | 630 | 618 | 622 | 595,000 |
1999/01/26 | 617 | 627 | 609 | 613 | 1,173,000 |
1999/01/25 | 640 | 654 | 612 | 624 | 738,000 |
1999/01/22 | 650 | 660 | 631 | 632 | 351,000 |
1999/01/21 | 639 | 670 | 633 | 660 | 1,541,000 |
1999/01/20 | 609 | 629 | 609 | 629 | 545,000 |
1999/01/19 | 614 | 622 | 610 | 614 | 562,000 |
1999/01/18 | 615 | 628 | 611 | 614 | 790,000 |
1999/01/14 | 575 | 619 | 575 | 619 | 1,182,000 |
1999/01/13 | 592 | 592 | 571 | 573 | 201,000 |
1999/01/12 | 583 | 596 | 575 | 592 | 655,000 |
1999/01/11 | 567 | 594 | 561 | 583 | 427,000 |
1999/01/08 | 569 | 572 | 553 | 557 | 295,000 |
1999/01/07 | 569 | 579 | 564 | 569 | 411,000 |
1999/01/06 | 543 | 562 | 541 | 554 | 233,000 |
1999/01/05 | 550 | 550 | 530 | 541 | 426,000 |
1999/01/04 | 558 | 558 | 540 | 540 | 200,000 |