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 |
|---|---|---|---|---|---|
| 2000/12/29 | 790 | 795 | 772 | 790 | 637,000 |
| 2000/12/28 | 790 | 795 | 781 | 788 | 298,000 |
| 2000/12/27 | 775 | 795 | 770 | 795 | 394,000 |
| 2000/12/26 | 789 | 801 | 775 | 796 | 595,000 |
| 2000/12/25 | 790 | 790 | 771 | 789 | 722,000 |
| 2000/12/22 | 727 | 750 | 720 | 740 | 670,000 |
| 2000/12/21 | 729 | 729 | 701 | 717 | 1,002,000 |
| 2000/12/20 | 756 | 757 | 736 | 749 | 837,000 |
| 2000/12/19 | 793 | 794 | 750 | 757 | 1,047,000 |
| 2000/12/18 | 810 | 810 | 791 | 793 | 529,000 |
| 2000/12/15 | 825 | 825 | 812 | 812 | 616,000 |
| 2000/12/14 | 832 | 834 | 828 | 829 | 603,000 |
| 2000/12/13 | 827 | 840 | 825 | 832 | 821,000 |
| 2000/12/12 | 834 | 840 | 810 | 832 | 1,289,000 |
| 2000/12/11 | 841 | 849 | 829 | 830 | 1,135,000 |
| 2000/12/08 | 851 | 858 | 829 | 830 | 3,246,000 |
| 2000/12/07 | 862 | 870 | 851 | 851 | 627,000 |
| 2000/12/06 | 888 | 888 | 870 | 878 | 474,000 |
| 2000/12/05 | 900 | 900 | 868 | 868 | 706,000 |
| 2000/12/04 | 901 | 908 | 890 | 891 | 482,000 |
| 2000/12/01 | 888 | 903 | 876 | 900 | 1,017,000 |
| 2000/11/30 | 876 | 890 | 861 | 888 | 629,000 |
| 2000/11/29 | 870 | 872 | 861 | 870 | 481,000 |
| 2000/11/28 | 866 | 872 | 855 | 872 | 599,000 |
| 2000/11/27 | 860 | 860 | 851 | 860 | 637,000 |
| 2000/11/24 | 864 | 868 | 855 | 858 | 896,000 |
| 2000/11/22 | 881 | 890 | 871 | 884 | 651,000 |
| 2000/11/21 | 875 | 880 | 871 | 880 | 388,000 |
| 2000/11/20 | 877 | 885 | 873 | 880 | 338,000 |
| 2000/11/17 | 880 | 890 | 878 | 887 | 496,000 |
| 2000/11/16 | 889 | 899 | 880 | 880 | 736,000 |
| 2000/11/15 | 888 | 898 | 881 | 895 | 678,000 |
| 2000/11/14 | 890 | 892 | 876 | 892 | 623,000 |
| 2000/11/13 | 900 | 908 | 886 | 893 | 390,000 |
| 2000/11/10 | 931 | 933 | 912 | 919 | 1,061,000 |
| 2000/11/09 | 916 | 925 | 906 | 911 | 482,000 |
| 2000/11/08 | 909 | 921 | 904 | 910 | 562,000 |
| 2000/11/07 | 910 | 914 | 901 | 906 | 766,000 |
| 2000/11/06 | 898 | 909 | 892 | 906 | 749,000 |
| 2000/11/02 | 893 | 903 | 890 | 899 | 524,000 |
| 2000/11/01 | 881 | 898 | 881 | 895 | 572,000 |
| 2000/10/31 | 885 | 886 | 871 | 873 | 427,000 |
| 2000/10/30 | 889 | 896 | 880 | 880 | 408,000 |
| 2000/10/27 | 910 | 915 | 878 | 878 | 1,122,000 |
| 2000/10/26 | 913 | 940 | 893 | 909 | 2,201,000 |
| 2000/10/25 | 862 | 862 | 842 | 853 | 419,000 |
| 2000/10/24 | 845 | 859 | 840 | 852 | 373,000 |
| 2000/10/23 | 853 | 855 | 845 | 855 | 438,000 |
| 2000/10/20 | 861 | 861 | 849 | 852 | 684,000 |
| 2000/10/19 | 844 | 859 | 841 | 841 | 565,000 |
| 2000/10/18 | 831 | 847 | 825 | 844 | 881,000 |
| 2000/10/17 | 895 | 895 | 859 | 861 | 868,000 |
| 2000/10/16 | 898 | 899 | 886 | 897 | 360,000 |
| 2000/10/13 | 888 | 896 | 882 | 894 | 859,000 |
| 2000/10/12 | 892 | 908 | 892 | 908 | 511,000 |
| 2000/10/11 | 906 | 907 | 890 | 902 | 478,000 |
| 2000/10/10 | 920 | 930 | 907 | 914 | 789,000 |
| 2000/10/06 | 897 | 910 | 893 | 902 | 571,000 |
| 2000/10/05 | 918 | 918 | 896 | 904 | 374,000 |
| 2000/10/04 | 919 | 928 | 908 | 916 | 434,000 |
| 2000/10/03 | 917 | 923 | 911 | 923 | 531,000 |
| 2000/10/02 | 901 | 917 | 882 | 917 | 680,000 |
| 2000/09/29 | 918 | 922 | 900 | 900 | 765,000 |
| 2000/09/28 | 917 | 939 | 910 | 910 | 376,000 |
| 2000/09/27 | 925 | 927 | 907 | 910 | 360,000 |
| 2000/09/26 | 925 | 933 | 918 | 929 | 389,000 |
| 2000/09/25 | 926 | 926 | 912 | 922 | 276,000 |
| 2000/09/22 | 918 | 918 | 900 | 902 | 522,000 |
| 2000/09/21 | 925 | 937 | 908 | 908 | 456,000 |
| 2000/09/20 | 918 | 940 | 914 | 938 | 436,000 |
| 2000/09/19 | 900 | 910 | 882 | 910 | 863,000 |
| 2000/09/18 | 881 | 905 | 880 | 900 | 1,305,000 |
| 2000/09/14 | 939 | 947 | 921 | 921 | 683,000 |
| 2000/09/13 | 941 | 954 | 937 | 938 | 405,000 |
| 2000/09/12 | 945 | 958 | 925 | 950 | 726,000 |
| 2000/09/11 | 942 | 965 | 920 | 955 | 1,453,000 |
| 2000/09/08 | 909 | 922 | 909 | 922 | 1,831,000 |
| 2000/09/07 | 920 | 920 | 906 | 907 | 650,000 |
| 2000/09/06 | 921 | 928 | 911 | 911 | 812,000 |
| 2000/09/05 | 935 | 945 | 913 | 922 | 1,435,000 |
| 2000/09/04 | 1,000 | 1,010 | 951 | 953 | 4,865,000 |
| 2000/09/01 | 918 | 976 | 915 | 976 | 7,280,000 |
| 2000/08/31 | 908 | 917 | 876 | 876 | 1,447,000 |
| 2000/08/30 | 875 | 915 | 872 | 900 | 1,542,000 |
| 2000/08/29 | 900 | 900 | 875 | 876 | 1,225,000 |
| 2000/08/28 | 901 | 904 | 890 | 895 | 1,146,000 |
| 2000/08/25 | 933 | 935 | 893 | 900 | 1,962,000 |
| 2000/08/24 | 883 | 925 | 883 | 922 | 866,000 |
| 2000/08/23 | 890 | 900 | 882 | 885 | 618,000 |
| 2000/08/22 | 884 | 895 | 881 | 894 | 533,000 |
| 2000/08/21 | 886 | 889 | 880 | 881 | 431,000 |
| 2000/08/18 | 881 | 889 | 879 | 889 | 618,000 |
| 2000/08/17 | 893 | 895 | 879 | 889 | 809,000 |
| 2000/08/16 | 895 | 908 | 893 | 899 | 469,000 |
| 2000/08/15 | 900 | 909 | 890 | 909 | 661,000 |
| 2000/08/14 | 920 | 927 | 906 | 908 | 265,000 |
| 2000/08/11 | 892 | 910 | 892 | 910 | 844,000 |
| 2000/08/10 | 927 | 927 | 900 | 901 | 522,000 |
| 2000/08/09 | 900 | 908 | 897 | 907 | 406,000 |
| 2000/08/08 | 906 | 910 | 890 | 897 | 613,000 |
| 2000/08/07 | 900 | 908 | 893 | 906 | 447,000 |
| 2000/08/04 | 890 | 900 | 882 | 890 | 857,000 |
| 2000/08/03 | 906 | 906 | 880 | 882 | 774,000 |
| 2000/08/02 | 890 | 910 | 890 | 908 | 619,000 |
| 2000/08/01 | 891 | 899 | 871 | 877 | 993,000 |
| 2000/07/31 | 890 | 892 | 869 | 891 | 1,171,000 |
| 2000/07/28 | 905 | 915 | 902 | 902 | 654,000 |
| 2000/07/27 | 916 | 922 | 901 | 914 | 1,084,000 |
| 2000/07/26 | 945 | 947 | 923 | 933 | 550,000 |
| 2000/07/25 | 920 | 935 | 915 | 935 | 716,000 |
| 2000/07/24 | 935 | 939 | 910 | 915 | 972,000 |
| 2000/07/21 | 969 | 975 | 945 | 945 | 715,000 |
| 2000/07/19 | 940 | 969 | 934 | 959 | 1,902,000 |
| 2000/07/18 | 991 | 993 | 940 | 949 | 2,656,000 |
| 2000/07/17 | 998 | 1,010 | 998 | 1,003 | 686,000 |
| 2000/07/14 | 981 | 999 | 980 | 990 | 1,543,000 |
| 2000/07/13 | 1,000 | 1,004 | 981 | 988 | 2,430,000 |
| 2000/07/12 | 1,030 | 1,030 | 997 | 999 | 1,713,000 |
| 2000/07/11 | 1,025 | 1,030 | 1,015 | 1,020 | 1,511,000 |
| 2000/07/10 | 1,057 | 1,065 | 1,037 | 1,037 | 466,000 |
| 2000/07/07 | 1,032 | 1,037 | 1,030 | 1,037 | 488,000 |
| 2000/07/06 | 1,042 | 1,042 | 1,026 | 1,031 | 476,000 |
| 2000/07/05 | 1,041 | 1,041 | 1,025 | 1,025 | 759,000 |
| 2000/07/04 | 1,053 | 1,054 | 1,041 | 1,042 | 532,000 |
| 2000/07/03 | 1,037 | 1,057 | 1,037 | 1,053 | 712,000 |
| 2000/06/30 | 1,054 | 1,069 | 1,033 | 1,037 | 964,000 |
| 2000/06/29 | 1,063 | 1,078 | 1,052 | 1,072 | 580,000 |
| 2000/06/28 | 1,078 | 1,085 | 1,063 | 1,063 | 609,000 |
| 2000/06/27 | 1,054 | 1,090 | 1,050 | 1,078 | 803,000 |
| 2000/06/26 | 1,035 | 1,035 | 1,022 | 1,034 | 560,000 |
| 2000/06/23 | 1,052 | 1,061 | 1,036 | 1,041 | 1,471,000 |
| 2000/06/22 | 1,085 | 1,085 | 1,050 | 1,050 | 520,000 |
| 2000/06/21 | 1,097 | 1,098 | 1,069 | 1,074 | 583,000 |
| 2000/06/20 | 1,070 | 1,090 | 1,070 | 1,085 | 797,000 |
| 2000/06/19 | 1,090 | 1,094 | 1,070 | 1,077 | 274,000 |
| 2000/06/16 | 1,099 | 1,115 | 1,076 | 1,076 | 509,000 |
| 2000/06/15 | 1,140 | 1,140 | 1,098 | 1,098 | 776,000 |
| 2000/06/14 | 1,150 | 1,150 | 1,110 | 1,138 | 1,248,000 |
| 2000/06/13 | 1,112 | 1,127 | 1,099 | 1,127 | 696,000 |
| 2000/06/12 | 1,112 | 1,133 | 1,095 | 1,132 | 1,153,000 |
| 2000/06/09 | 1,068 | 1,105 | 1,068 | 1,092 | 2,052,000 |
| 2000/06/08 | 1,120 | 1,125 | 1,075 | 1,093 | 1,904,000 |
| 2000/06/07 | 1,120 | 1,140 | 1,108 | 1,119 | 2,632,000 |
| 2000/06/06 | 1,050 | 1,110 | 1,049 | 1,091 | 2,525,000 |
| 2000/06/05 | 1,016 | 1,038 | 1,016 | 1,036 | 933,000 |
| 2000/06/02 | 1,045 | 1,050 | 1,003 | 1,015 | 842,000 |
| 2000/06/01 | 990 | 1,035 | 990 | 1,025 | 878,000 |
| 2000/05/31 | 1,012 | 1,020 | 980 | 980 | 929,000 |
| 2000/05/30 | 1,023 | 1,034 | 1,010 | 1,010 | 352,000 |
| 2000/05/29 | 1,006 | 1,022 | 1,005 | 1,018 | 351,000 |
| 2000/05/26 | 1,010 | 1,018 | 991 | 1,005 | 1,334,000 |
| 2000/05/25 | 1,027 | 1,063 | 1,020 | 1,035 | 669,000 |
| 2000/05/24 | 1,010 | 1,010 | 997 | 997 | 1,124,000 |
| 2000/05/23 | 1,030 | 1,035 | 1,011 | 1,023 | 1,207,000 |
| 2000/05/22 | 1,070 | 1,070 | 1,038 | 1,040 | 820,000 |
| 2000/05/19 | 1,100 | 1,115 | 1,055 | 1,070 | 1,380,000 |
| 2000/05/18 | 1,103 | 1,106 | 1,082 | 1,095 | 690,000 |
| 2000/05/17 | 1,136 | 1,137 | 1,101 | 1,113 | 819,000 |
| 2000/05/16 | 1,120 | 1,138 | 1,100 | 1,125 | 1,849,000 |
| 2000/05/15 | 1,089 | 1,114 | 1,080 | 1,114 | 1,021,000 |
| 2000/05/12 | 1,080 | 1,086 | 1,069 | 1,075 | 1,644,000 |
| 2000/05/11 | 1,090 | 1,092 | 1,060 | 1,060 | 1,002,000 |
| 2000/05/10 | 1,060 | 1,096 | 1,059 | 1,095 | 1,430,000 |
| 2000/05/09 | 1,086 | 1,093 | 1,053 | 1,059 | 871,000 |
| 2000/05/08 | 1,090 | 1,119 | 1,066 | 1,068 | 856,000 |
| 2000/05/02 | 1,055 | 1,077 | 1,050 | 1,065 | 845,000 |
| 2000/05/01 | 1,020 | 1,035 | 1,011 | 1,035 | 1,086,000 |
| 2000/04/28 | 1,060 | 1,070 | 1,030 | 1,035 | 1,118,000 |
| 2000/04/27 | 1,057 | 1,070 | 1,053 | 1,057 | 919,000 |
| 2000/04/26 | 1,084 | 1,084 | 1,050 | 1,051 | 909,000 |
| 2000/04/25 | 1,089 | 1,101 | 1,058 | 1,064 | 1,298,000 |
| 2000/04/24 | 1,040 | 1,080 | 1,030 | 1,069 | 1,453,000 |
| 2000/04/21 | 1,040 | 1,047 | 980 | 980 | 2,751,000 |
| 2000/04/20 | 1,055 | 1,080 | 1,035 | 1,040 | 1,614,000 |
| 2000/04/19 | 1,030 | 1,065 | 1,020 | 1,055 | 1,143,000 |
| 2000/04/18 | 1,098 | 1,098 | 1,011 | 1,038 | 1,543,000 |
| 2000/04/17 | 1,050 | 1,070 | 989 | 1,058 | 2,741,000 |
| 2000/04/14 | 1,098 | 1,158 | 1,097 | 1,130 | 1,769,000 |
| 2000/04/13 | 1,125 | 1,136 | 1,098 | 1,098 | 1,252,000 |
| 2000/04/12 | 1,149 | 1,150 | 1,099 | 1,122 | 2,164,000 |
| 2000/04/11 | 1,169 | 1,170 | 1,136 | 1,140 | 1,375,000 |
| 2000/04/10 | 1,185 | 1,188 | 1,160 | 1,168 | 976,000 |
| 2000/04/07 | 1,200 | 1,204 | 1,170 | 1,170 | 1,468,000 |
| 2000/04/06 | 1,220 | 1,225 | 1,155 | 1,167 | 3,132,000 |
| 2000/04/05 | 1,160 | 1,165 | 1,130 | 1,140 | 956,000 |
| 2000/04/04 | 1,163 | 1,181 | 1,156 | 1,158 | 1,214,000 |
| 2000/04/03 | 1,149 | 1,190 | 1,143 | 1,155 | 826,000 |
| 2000/03/31 | 1,185 | 1,188 | 1,150 | 1,166 | 589,000 |
| 2000/03/30 | 1,225 | 1,235 | 1,170 | 1,176 | 915,000 |
| 2000/03/29 | 1,186 | 1,208 | 1,170 | 1,205 | 2,081,000 |
| 2000/03/28 | 1,157 | 1,170 | 1,143 | 1,166 | 812,000 |
| 2000/03/27 | 1,147 | 1,153 | 1,135 | 1,143 | 1,105,000 |
| 2000/03/24 | 1,136 | 1,143 | 1,124 | 1,135 | 1,088,000 |
| 2000/03/23 | 1,155 | 1,170 | 1,105 | 1,117 | 1,253,000 |
| 2000/03/22 | 1,165 | 1,178 | 1,130 | 1,175 | 1,005,000 |
| 2000/03/21 | 1,205 | 1,205 | 1,158 | 1,168 | 1,364,000 |
| 2000/03/17 | 1,250 | 1,251 | 1,182 | 1,205 | 1,889,000 |
| 2000/03/16 | 1,165 | 1,195 | 1,135 | 1,190 | 2,563,000 |
| 2000/03/15 | 1,050 | 1,100 | 1,024 | 1,085 | 5,553,000 |
| 2000/03/14 | 1,113 | 1,205 | 1,112 | 1,165 | 2,550,000 |
| 2000/03/13 | 1,285 | 1,285 | 1,105 | 1,111 | 3,249,000 |
| 2000/03/10 | 1,322 | 1,366 | 1,302 | 1,303 | 3,477,000 |
| 2000/03/09 | 1,380 | 1,390 | 1,290 | 1,302 | 2,680,000 |
| 2000/03/08 | 1,400 | 1,425 | 1,381 | 1,399 | 1,995,000 |
| 2000/03/07 | 1,334 | 1,442 | 1,332 | 1,440 | 3,452,000 |
| 2000/03/06 | 1,460 | 1,476 | 1,331 | 1,374 | 4,279,000 |
| 2000/03/03 | 1,549 | 1,550 | 1,456 | 1,495 | 5,371,000 |
| 2000/03/02 | 1,500 | 1,581 | 1,452 | 1,560 | 10,218,000 |
| 2000/03/01 | 1,450 | 1,530 | 1,400 | 1,477 | 11,699,000 |
| 2000/02/29 | 1,400 | 1,445 | 1,346 | 1,430 | 11,553,000 |
| 2000/02/28 | 1,237 | 1,417 | 1,226 | 1,417 | 14,023,000 |
| 2000/02/25 | 1,186 | 1,224 | 1,170 | 1,217 | 4,140,000 |
| 2000/02/24 | 1,180 | 1,190 | 1,140 | 1,177 | 2,019,000 |
| 2000/02/23 | 1,160 | 1,170 | 1,115 | 1,170 | 1,592,000 |
| 2000/02/22 | 1,180 | 1,195 | 1,120 | 1,147 | 2,755,000 |
| 2000/02/21 | 1,149 | 1,160 | 1,110 | 1,120 | 1,974,000 |
| 2000/02/18 | 1,080 | 1,115 | 1,060 | 1,090 | 1,312,000 |
| 2000/02/17 | 1,114 | 1,135 | 1,055 | 1,060 | 1,532,000 |
| 2000/02/16 | 1,091 | 1,130 | 1,047 | 1,074 | 1,676,000 |
| 2000/02/15 | 1,130 | 1,138 | 1,090 | 1,096 | 1,272,000 |
| 2000/02/14 | 1,135 | 1,170 | 1,095 | 1,129 | 1,724,000 |
| 2000/02/10 | 1,157 | 1,180 | 1,115 | 1,115 | 1,752,000 |
| 2000/02/09 | 1,204 | 1,220 | 1,125 | 1,169 | 2,924,000 |
| 2000/02/08 | 1,115 | 1,200 | 1,115 | 1,184 | 4,736,000 |
| 2000/02/07 | 1,068 | 1,098 | 1,064 | 1,075 | 1,492,000 |
| 2000/02/04 | 1,111 | 1,125 | 1,065 | 1,100 | 1,624,000 |
| 2000/02/03 | 1,130 | 1,160 | 1,100 | 1,100 | 1,495,000 |
| 2000/02/02 | 1,128 | 1,170 | 1,100 | 1,120 | 2,637,000 |
| 2000/02/01 | 1,106 | 1,128 | 1,085 | 1,095 | 1,717,000 |
| 2000/01/31 | 1,085 | 1,140 | 1,079 | 1,125 | 1,726,000 |
| 2000/01/28 | 1,131 | 1,131 | 1,060 | 1,100 | 4,455,000 |
| 2000/01/27 | 1,140 | 1,159 | 1,090 | 1,125 | 3,598,000 |
| 2000/01/26 | 1,208 | 1,210 | 1,130 | 1,200 | 1,739,000 |
| 2000/01/25 | 1,180 | 1,225 | 1,160 | 1,208 | 2,584,000 |
| 2000/01/24 | 1,180 | 1,215 | 1,179 | 1,191 | 2,119,000 |
| 2000/01/21 | 1,187 | 1,198 | 1,120 | 1,157 | 3,951,000 |
| 2000/01/20 | 1,237 | 1,269 | 1,200 | 1,207 | 2,878,000 |
| 2000/01/19 | 1,260 | 1,280 | 1,222 | 1,225 | 3,978,000 |
| 2000/01/18 | 1,190 | 1,298 | 1,186 | 1,250 | 8,398,000 |
| 2000/01/17 | 1,190 | 1,230 | 1,155 | 1,185 | 7,491,000 |
| 2000/01/14 | 1,270 | 1,350 | 1,150 | 1,210 | 16,151,000 |
| 2000/01/13 | 1,150 | 1,230 | 1,130 | 1,230 | 11,627,000 |
| 2000/01/12 | 950 | 1,030 | 942 | 1,030 | 6,236,000 |
| 2000/01/11 | 860 | 930 | 850 | 930 | 7,677,000 |
| 2000/01/07 | 831 | 840 | 810 | 830 | 2,559,000 |
| 2000/01/06 | 863 | 875 | 771 | 781 | 6,688,000 |
| 2000/01/05 | 723 | 813 | 723 | 813 | 5,189,000 |
| 2000/01/04 | 615 | 713 | 610 | 713 | 546,000 |