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 |
---|---|---|---|---|---|
2001/12/28 | 625 | 625 | 616 | 622 | 714,000 |
2001/12/27 | 616 | 629 | 613 | 629 | 1,579,000 |
2001/12/26 | 608 | 615 | 606 | 606 | 652,000 |
2001/12/25 | 616 | 616 | 606 | 608 | 678,000 |
2001/12/21 | 611 | 613 | 605 | 611 | 914,000 |
2001/12/20 | 616 | 620 | 611 | 614 | 796,000 |
2001/12/19 | 622 | 627 | 613 | 620 | 582,000 |
2001/12/18 | 630 | 632 | 620 | 623 | 534,000 |
2001/12/17 | 636 | 636 | 625 | 629 | 457,000 |
2001/12/14 | 640 | 642 | 625 | 640 | 4,024,000 |
2001/12/13 | 640 | 641 | 622 | 622 | 460,000 |
2001/12/12 | 639 | 639 | 631 | 635 | 661,000 |
2001/12/11 | 630 | 634 | 625 | 629 | 815,000 |
2001/12/10 | 646 | 646 | 635 | 636 | 516,000 |
2001/12/07 | 650 | 653 | 640 | 642 | 984,000 |
2001/12/06 | 655 | 660 | 649 | 653 | 1,029,000 |
2001/12/05 | 655 | 656 | 646 | 653 | 674,000 |
2001/12/04 | 645 | 660 | 641 | 656 | 523,000 |
2001/12/03 | 666 | 668 | 647 | 647 | 848,000 |
2001/11/30 | 675 | 675 | 656 | 666 | 815,000 |
2001/11/29 | 656 | 672 | 656 | 667 | 543,000 |
2001/11/28 | 661 | 675 | 653 | 655 | 538,000 |
2001/11/27 | 687 | 688 | 670 | 670 | 1,054,000 |
2001/11/26 | 679 | 688 | 677 | 688 | 627,000 |
2001/11/22 | 677 | 678 | 664 | 670 | 795,000 |
2001/11/21 | 665 | 674 | 660 | 667 | 1,032,000 |
2001/11/20 | 662 | 692 | 660 | 660 | 1,681,000 |
2001/11/19 | 648 | 653 | 645 | 650 | 604,000 |
2001/11/16 | 665 | 665 | 644 | 644 | 1,236,000 |
2001/11/15 | 652 | 665 | 652 | 655 | 909,000 |
2001/11/14 | 660 | 668 | 650 | 650 | 512,000 |
2001/11/13 | 660 | 661 | 650 | 655 | 576,000 |
2001/11/12 | 670 | 670 | 657 | 661 | 1,089,000 |
2001/11/09 | 685 | 685 | 663 | 663 | 849,000 |
2001/11/08 | 703 | 709 | 684 | 685 | 725,000 |
2001/11/07 | 724 | 725 | 693 | 695 | 463,000 |
2001/11/06 | 695 | 724 | 690 | 716 | 690,000 |
2001/11/05 | 697 | 697 | 686 | 697 | 321,000 |
2001/11/02 | 715 | 716 | 696 | 697 | 479,000 |
2001/11/01 | 716 | 720 | 701 | 705 | 528,000 |
2001/10/31 | 722 | 724 | 716 | 718 | 401,000 |
2001/10/30 | 720 | 727 | 718 | 722 | 371,000 |
2001/10/29 | 745 | 747 | 730 | 731 | 385,000 |
2001/10/26 | 757 | 759 | 743 | 745 | 713,000 |
2001/10/25 | 753 | 768 | 750 | 759 | 1,012,000 |
2001/10/24 | 739 | 750 | 737 | 750 | 649,000 |
2001/10/23 | 744 | 749 | 733 | 749 | 476,000 |
2001/10/22 | 723 | 744 | 723 | 735 | 386,000 |
2001/10/19 | 730 | 730 | 722 | 726 | 349,000 |
2001/10/18 | 738 | 744 | 728 | 734 | 520,000 |
2001/10/17 | 760 | 762 | 732 | 750 | 1,100,000 |
2001/10/16 | 725 | 765 | 722 | 752 | 1,759,000 |
2001/10/15 | 715 | 725 | 713 | 719 | 409,000 |
2001/10/12 | 727 | 728 | 702 | 720 | 1,450,000 |
2001/10/11 | 706 | 717 | 700 | 717 | 519,000 |
2001/10/10 | 698 | 710 | 693 | 696 | 578,000 |
2001/10/09 | 692 | 703 | 692 | 698 | 518,000 |
2001/10/05 | 725 | 725 | 706 | 710 | 542,000 |
2001/10/04 | 718 | 720 | 709 | 720 | 436,000 |
2001/10/03 | 711 | 719 | 703 | 703 | 692,000 |
2001/10/02 | 698 | 705 | 689 | 705 | 607,000 |
2001/10/01 | 700 | 705 | 688 | 690 | 860,000 |
2001/09/28 | 700 | 701 | 678 | 690 | 622,000 |
2001/09/27 | 677 | 692 | 674 | 692 | 592,000 |
2001/09/26 | 680 | 688 | 665 | 670 | 1,011,000 |
2001/09/25 | 734 | 748 | 673 | 680 | 2,680,000 |
2001/09/21 | 690 | 710 | 671 | 709 | 4,360,000 |
2001/09/20 | 625 | 630 | 610 | 610 | 668,000 |
2001/09/19 | 623 | 647 | 623 | 635 | 717,000 |
2001/09/18 | 615 | 643 | 615 | 621 | 765,000 |
2001/09/17 | 620 | 621 | 606 | 609 | 560,000 |
2001/09/14 | 608 | 663 | 605 | 654 | 2,151,000 |
2001/09/13 | 608 | 632 | 601 | 618 | 1,126,000 |
2001/09/12 | 618 | 625 | 618 | 618 | 815,000 |
2001/09/11 | 670 | 680 | 660 | 668 | 746,000 |
2001/09/10 | 703 | 703 | 677 | 677 | 553,000 |
2001/09/07 | 700 | 705 | 693 | 703 | 656,000 |
2001/09/06 | 705 | 729 | 704 | 710 | 666,000 |
2001/09/05 | 710 | 720 | 700 | 715 | 465,000 |
2001/09/04 | 706 | 713 | 699 | 710 | 526,000 |
2001/09/03 | 732 | 735 | 711 | 713 | 368,000 |
2001/08/31 | 740 | 744 | 731 | 732 | 521,000 |
2001/08/30 | 743 | 749 | 738 | 745 | 470,000 |
2001/08/29 | 762 | 769 | 742 | 743 | 468,000 |
2001/08/28 | 768 | 777 | 764 | 769 | 239,000 |
2001/08/27 | 790 | 790 | 769 | 771 | 337,000 |
2001/08/24 | 779 | 785 | 770 | 775 | 336,000 |
2001/08/23 | 780 | 782 | 761 | 769 | 312,000 |
2001/08/22 | 772 | 795 | 772 | 782 | 325,000 |
2001/08/21 | 777 | 785 | 770 | 776 | 327,000 |
2001/08/20 | 784 | 784 | 770 | 772 | 418,000 |
2001/08/17 | 779 | 790 | 766 | 774 | 269,000 |
2001/08/16 | 762 | 776 | 760 | 765 | 415,000 |
2001/08/15 | 788 | 790 | 773 | 780 | 284,000 |
2001/08/14 | 766 | 798 | 766 | 795 | 424,000 |
2001/08/13 | 785 | 785 | 756 | 766 | 249,000 |
2001/08/10 | 766 | 778 | 760 | 775 | 615,000 |
2001/08/09 | 780 | 788 | 760 | 766 | 288,000 |
2001/08/08 | 792 | 806 | 786 | 789 | 203,000 |
2001/08/07 | 790 | 809 | 783 | 807 | 333,000 |
2001/08/06 | 780 | 799 | 780 | 795 | 171,000 |
2001/08/03 | 786 | 793 | 774 | 782 | 227,000 |
2001/08/02 | 799 | 805 | 783 | 801 | 423,000 |
2001/08/01 | 785 | 785 | 769 | 783 | 298,000 |
2001/07/31 | 765 | 788 | 750 | 785 | 652,000 |
2001/07/30 | 781 | 781 | 760 | 765 | 433,000 |
2001/07/27 | 741 | 771 | 740 | 762 | 313,000 |
2001/07/26 | 740 | 751 | 737 | 744 | 294,000 |
2001/07/25 | 747 | 753 | 733 | 738 | 502,000 |
2001/07/24 | 738 | 758 | 732 | 749 | 552,000 |
2001/07/23 | 738 | 748 | 734 | 736 | 357,000 |
2001/07/19 | 752 | 762 | 741 | 755 | 566,000 |
2001/07/18 | 773 | 775 | 750 | 754 | 445,000 |
2001/07/17 | 770 | 777 | 767 | 770 | 266,000 |
2001/07/16 | 784 | 784 | 772 | 775 | 298,000 |
2001/07/13 | 773 | 790 | 770 | 774 | 878,000 |
2001/07/12 | 770 | 781 | 766 | 778 | 319,000 |
2001/07/11 | 780 | 780 | 760 | 760 | 475,000 |
2001/07/10 | 797 | 799 | 776 | 783 | 348,000 |
2001/07/09 | 774 | 789 | 770 | 787 | 375,000 |
2001/07/06 | 805 | 806 | 788 | 790 | 908,000 |
2001/07/05 | 809 | 820 | 807 | 815 | 362,000 |
2001/07/04 | 820 | 830 | 807 | 809 | 408,000 |
2001/07/03 | 826 | 829 | 816 | 822 | 281,000 |
2001/07/02 | 821 | 837 | 812 | 816 | 392,000 |
2001/06/29 | 825 | 837 | 815 | 830 | 595,000 |
2001/06/28 | 823 | 834 | 807 | 813 | 390,000 |
2001/06/27 | 820 | 831 | 818 | 824 | 215,000 |
2001/06/26 | 810 | 832 | 810 | 832 | 348,000 |
2001/06/25 | 841 | 841 | 812 | 814 | 525,000 |
2001/06/22 | 829 | 830 | 810 | 819 | 343,000 |
2001/06/21 | 810 | 829 | 806 | 824 | 512,000 |
2001/06/20 | 804 | 814 | 801 | 808 | 739,000 |
2001/06/19 | 814 | 830 | 803 | 810 | 567,000 |
2001/06/18 | 839 | 840 | 814 | 820 | 371,000 |
2001/06/15 | 821 | 840 | 814 | 833 | 1,578,000 |
2001/06/14 | 806 | 810 | 800 | 801 | 386,000 |
2001/06/13 | 807 | 814 | 806 | 806 | 365,000 |
2001/06/12 | 816 | 822 | 807 | 807 | 597,000 |
2001/06/11 | 838 | 840 | 811 | 814 | 457,000 |
2001/06/08 | 817 | 838 | 810 | 837 | 3,060,000 |
2001/06/07 | 805 | 825 | 802 | 825 | 623,000 |
2001/06/06 | 807 | 809 | 800 | 804 | 495,000 |
2001/06/05 | 813 | 819 | 804 | 807 | 472,000 |
2001/06/04 | 825 | 825 | 805 | 813 | 686,000 |
2001/06/01 | 840 | 840 | 816 | 825 | 439,000 |
2001/05/31 | 840 | 840 | 816 | 831 | 505,000 |
2001/05/30 | 830 | 839 | 828 | 832 | 246,000 |
2001/05/29 | 833 | 845 | 831 | 840 | 504,000 |
2001/05/28 | 837 | 837 | 826 | 833 | 527,000 |
2001/05/25 | 838 | 838 | 817 | 818 | 557,000 |
2001/05/24 | 820 | 825 | 816 | 818 | 356,000 |
2001/05/23 | 833 | 844 | 823 | 830 | 567,000 |
2001/05/22 | 848 | 848 | 830 | 832 | 451,000 |
2001/05/21 | 831 | 848 | 831 | 844 | 630,000 |
2001/05/18 | 841 | 845 | 830 | 830 | 331,000 |
2001/05/17 | 836 | 843 | 825 | 841 | 461,000 |
2001/05/16 | 850 | 850 | 827 | 828 | 504,000 |
2001/05/15 | 841 | 848 | 831 | 844 | 405,000 |
2001/05/14 | 842 | 849 | 823 | 848 | 864,000 |
2001/05/11 | 871 | 874 | 801 | 863 | 1,942,000 |
2001/05/10 | 874 | 894 | 874 | 876 | 399,000 |
2001/05/09 | 860 | 873 | 855 | 873 | 486,000 |
2001/05/08 | 872 | 882 | 861 | 879 | 639,000 |
2001/05/07 | 880 | 895 | 866 | 882 | 471,000 |
2001/05/02 | 898 | 899 | 885 | 897 | 686,000 |
2001/05/01 | 897 | 899 | 881 | 895 | 523,000 |
2001/04/27 | 896 | 898 | 880 | 890 | 569,000 |
2001/04/26 | 898 | 899 | 885 | 888 | 761,000 |
2001/04/25 | 890 | 896 | 883 | 895 | 887,000 |
2001/04/24 | 868 | 885 | 855 | 883 | 449,000 |
2001/04/23 | 883 | 894 | 861 | 865 | 625,000 |
2001/04/20 | 885 | 890 | 875 | 883 | 551,000 |
2001/04/19 | 884 | 892 | 874 | 878 | 1,038,000 |
2001/04/18 | 865 | 879 | 861 | 879 | 813,000 |
2001/04/17 | 869 | 872 | 851 | 855 | 735,000 |
2001/04/16 | 851 | 878 | 851 | 869 | 1,575,000 |
2001/04/13 | 833 | 848 | 826 | 844 | 1,506,000 |
2001/04/12 | 820 | 833 | 805 | 829 | 811,000 |
2001/04/11 | 817 | 835 | 807 | 830 | 809,000 |
2001/04/10 | 821 | 822 | 801 | 801 | 699,000 |
2001/04/09 | 820 | 822 | 792 | 792 | 507,000 |
2001/04/06 | 826 | 829 | 800 | 810 | 442,000 |
2001/04/05 | 816 | 825 | 810 | 810 | 501,000 |
2001/04/04 | 800 | 823 | 792 | 816 | 553,000 |
2001/04/03 | 793 | 833 | 793 | 810 | 412,000 |
2001/04/02 | 805 | 805 | 780 | 780 | 601,000 |
2001/03/30 | 810 | 825 | 801 | 802 | 389,000 |
2001/03/29 | 820 | 839 | 800 | 800 | 659,000 |
2001/03/28 | 813 | 830 | 812 | 830 | 459,000 |
2001/03/27 | 830 | 833 | 801 | 804 | 493,000 |
2001/03/26 | 805 | 820 | 791 | 820 | 680,000 |
2001/03/23 | 794 | 800 | 778 | 792 | 515,000 |
2001/03/22 | 800 | 805 | 770 | 774 | 651,000 |
2001/03/21 | 752 | 810 | 751 | 805 | 725,000 |
2001/03/19 | 774 | 785 | 751 | 751 | 412,000 |
2001/03/16 | 772 | 782 | 754 | 754 | 457,000 |
2001/03/15 | 720 | 790 | 714 | 782 | 731,000 |
2001/03/14 | 754 | 757 | 740 | 745 | 451,000 |
2001/03/13 | 758 | 758 | 743 | 758 | 673,000 |
2001/03/12 | 785 | 785 | 760 | 760 | 541,000 |
2001/03/09 | 780 | 794 | 779 | 779 | 2,230,000 |
2001/03/08 | 787 | 798 | 780 | 794 | 640,000 |
2001/03/07 | 790 | 795 | 780 | 789 | 589,000 |
2001/03/06 | 785 | 790 | 769 | 790 | 864,000 |
2001/03/05 | 758 | 783 | 755 | 783 | 758,000 |
2001/03/02 | 774 | 796 | 748 | 748 | 1,323,000 |
2001/03/01 | 800 | 810 | 770 | 774 | 1,142,000 |
2001/02/28 | 819 | 819 | 801 | 806 | 943,000 |
2001/02/27 | 824 | 832 | 808 | 813 | 1,042,000 |
2001/02/26 | 818 | 825 | 815 | 822 | 411,000 |
2001/02/23 | 820 | 825 | 813 | 824 | 713,000 |
2001/02/22 | 815 | 828 | 812 | 816 | 488,000 |
2001/02/21 | 830 | 830 | 818 | 819 | 414,000 |
2001/02/20 | 829 | 829 | 815 | 820 | 342,000 |
2001/02/19 | 807 | 826 | 805 | 820 | 543,000 |
2001/02/16 | 820 | 825 | 808 | 808 | 345,000 |
2001/02/15 | 826 | 837 | 821 | 836 | 662,000 |
2001/02/14 | 820 | 839 | 816 | 820 | 855,000 |
2001/02/13 | 824 | 828 | 806 | 824 | 645,000 |
2001/02/09 | 790 | 800 | 790 | 800 | 1,250,000 |
2001/02/08 | 823 | 823 | 795 | 800 | 712,000 |
2001/02/07 | 806 | 828 | 806 | 828 | 276,000 |
2001/02/06 | 805 | 818 | 797 | 802 | 317,000 |
2001/02/05 | 812 | 813 | 795 | 795 | 709,000 |
2001/02/02 | 818 | 820 | 811 | 813 | 616,000 |
2001/02/01 | 823 | 823 | 802 | 810 | 571,000 |
2001/01/31 | 828 | 828 | 811 | 825 | 532,000 |
2001/01/30 | 848 | 851 | 817 | 828 | 1,456,000 |
2001/01/29 | 800 | 810 | 791 | 808 | 322,000 |
2001/01/26 | 794 | 799 | 787 | 793 | 433,000 |
2001/01/25 | 818 | 820 | 789 | 795 | 689,000 |
2001/01/24 | 808 | 824 | 800 | 815 | 973,000 |
2001/01/23 | 780 | 799 | 778 | 798 | 371,000 |
2001/01/22 | 770 | 780 | 760 | 773 | 352,000 |
2001/01/19 | 755 | 779 | 755 | 761 | 784,000 |
2001/01/18 | 750 | 754 | 730 | 735 | 1,273,000 |
2001/01/17 | 779 | 779 | 742 | 752 | 826,000 |
2001/01/16 | 778 | 788 | 766 | 779 | 386,000 |
2001/01/15 | 780 | 795 | 773 | 795 | 720,000 |
2001/01/12 | 748 | 770 | 748 | 770 | 1,517,000 |
2001/01/11 | 760 | 769 | 741 | 746 | 942,000 |
2001/01/10 | 775 | 797 | 750 | 750 | 653,000 |
2001/01/09 | 776 | 778 | 761 | 775 | 610,000 |
2001/01/05 | 773 | 787 | 764 | 776 | 609,000 |
2001/01/04 | 810 | 810 | 763 | 763 | 453,000 |