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
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

このページの先頭へ