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 |
---|---|---|---|---|---|
2002/12/30 | 482 | 492 | 482 | 492 | 300,000 |
2002/12/27 | 480 | 492 | 472 | 492 | 451,000 |
2002/12/26 | 467 | 477 | 455 | 476 | 355,000 |
2002/12/25 | 469 | 469 | 462 | 467 | 440,000 |
2002/12/24 | 460 | 465 | 451 | 462 | 519,000 |
2002/12/20 | 455 | 465 | 446 | 459 | 560,000 |
2002/12/19 | 446 | 456 | 441 | 450 | 610,000 |
2002/12/18 | 466 | 468 | 451 | 451 | 551,000 |
2002/12/17 | 474 | 478 | 468 | 471 | 452,000 |
2002/12/16 | 474 | 485 | 468 | 472 | 412,000 |
2002/12/13 | 491 | 491 | 471 | 471 | 1,892,000 |
2002/12/12 | 479 | 485 | 479 | 481 | 293,000 |
2002/12/11 | 483 | 487 | 479 | 479 | 345,000 |
2002/12/10 | 481 | 488 | 477 | 482 | 520,000 |
2002/12/09 | 480 | 483 | 473 | 480 | 494,000 |
2002/12/06 | 499 | 501 | 483 | 484 | 606,000 |
2002/12/05 | 495 | 510 | 492 | 498 | 617,000 |
2002/12/04 | 490 | 495 | 486 | 490 | 601,000 |
2002/12/03 | 505 | 507 | 492 | 496 | 626,000 |
2002/12/02 | 511 | 512 | 505 | 507 | 781,000 |
2002/11/29 | 494 | 510 | 492 | 501 | 880,000 |
2002/11/28 | 490 | 500 | 490 | 499 | 512,000 |
2002/11/27 | 475 | 487 | 471 | 483 | 468,000 |
2002/11/26 | 491 | 493 | 470 | 480 | 633,000 |
2002/11/25 | 480 | 493 | 475 | 488 | 656,000 |
2002/11/22 | 480 | 490 | 462 | 469 | 870,000 |
2002/11/21 | 460 | 479 | 455 | 479 | 640,000 |
2002/11/20 | 426 | 461 | 426 | 450 | 814,000 |
2002/11/19 | 436 | 439 | 411 | 423 | 834,000 |
2002/11/18 | 464 | 464 | 431 | 439 | 700,000 |
2002/11/15 | 470 | 473 | 457 | 459 | 874,000 |
2002/11/14 | 486 | 489 | 465 | 467 | 928,000 |
2002/11/13 | 510 | 511 | 499 | 499 | 661,000 |
2002/11/12 | 510 | 524 | 505 | 509 | 555,000 |
2002/11/11 | 525 | 526 | 510 | 513 | 673,000 |
2002/11/08 | 535 | 539 | 530 | 534 | 518,000 |
2002/11/07 | 542 | 545 | 534 | 544 | 434,000 |
2002/11/06 | 543 | 555 | 538 | 552 | 522,000 |
2002/11/05 | 538 | 541 | 530 | 539 | 468,000 |
2002/11/01 | 530 | 534 | 522 | 528 | 447,000 |
2002/10/31 | 548 | 554 | 528 | 533 | 736,000 |
2002/10/30 | 535 | 550 | 534 | 546 | 493,000 |
2002/10/29 | 540 | 543 | 532 | 539 | 345,000 |
2002/10/28 | 543 | 544 | 532 | 544 | 530,000 |
2002/10/25 | 530 | 538 | 530 | 536 | 530,000 |
2002/10/24 | 535 | 539 | 526 | 532 | 388,000 |
2002/10/23 | 534 | 545 | 525 | 541 | 587,000 |
2002/10/22 | 552 | 559 | 535 | 537 | 915,000 |
2002/10/21 | 580 | 580 | 564 | 567 | 601,000 |
2002/10/18 | 579 | 582 | 572 | 577 | 1,226,000 |
2002/10/17 | 563 | 580 | 561 | 571 | 1,031,000 |
2002/10/16 | 566 | 567 | 552 | 560 | 899,000 |
2002/10/15 | 548 | 553 | 541 | 546 | 577,000 |
2002/10/11 | 526 | 531 | 520 | 527 | 860,000 |
2002/10/10 | 527 | 533 | 517 | 528 | 938,000 |
2002/10/09 | 537 | 539 | 519 | 527 | 833,000 |
2002/10/08 | 540 | 545 | 535 | 536 | 603,000 |
2002/10/07 | 562 | 562 | 532 | 538 | 942,000 |
2002/10/04 | 567 | 570 | 564 | 566 | 659,000 |
2002/10/03 | 567 | 571 | 564 | 567 | 671,000 |
2002/10/02 | 580 | 580 | 567 | 567 | 311,000 |
2002/10/01 | 572 | 577 | 570 | 573 | 450,000 |
2002/09/30 | 577 | 589 | 574 | 585 | 354,000 |
2002/09/27 | 594 | 594 | 581 | 587 | 643,000 |
2002/09/26 | 578 | 589 | 574 | 576 | 478,000 |
2002/09/25 | 579 | 580 | 566 | 570 | 501,000 |
2002/09/24 | 585 | 585 | 572 | 582 | 577,000 |
2002/09/20 | 594 | 605 | 579 | 585 | 791,000 |
2002/09/19 | 586 | 605 | 579 | 584 | 893,000 |
2002/09/18 | 574 | 582 | 564 | 574 | 648,000 |
2002/09/17 | 571 | 588 | 568 | 574 | 897,000 |
2002/09/13 | 566 | 571 | 563 | 567 | 3,265,000 |
2002/09/12 | 571 | 576 | 567 | 575 | 788,000 |
2002/09/11 | 581 | 583 | 571 | 574 | 708,000 |
2002/09/10 | 585 | 589 | 580 | 585 | 782,000 |
2002/09/09 | 581 | 594 | 579 | 584 | 757,000 |
2002/09/06 | 583 | 587 | 570 | 579 | 1,237,000 |
2002/09/05 | 590 | 595 | 582 | 591 | 837,000 |
2002/09/04 | 595 | 598 | 587 | 591 | 766,000 |
2002/09/03 | 618 | 618 | 599 | 599 | 730,000 |
2002/09/02 | 621 | 624 | 610 | 618 | 458,000 |
2002/08/30 | 615 | 624 | 610 | 621 | 639,000 |
2002/08/29 | 615 | 626 | 615 | 625 | 572,000 |
2002/08/28 | 624 | 632 | 623 | 625 | 600,000 |
2002/08/27 | 618 | 632 | 618 | 626 | 643,000 |
2002/08/26 | 610 | 633 | 610 | 628 | 660,000 |
2002/08/23 | 614 | 618 | 605 | 606 | 483,000 |
2002/08/22 | 595 | 612 | 592 | 604 | 751,000 |
2002/08/21 | 594 | 603 | 593 | 599 | 485,000 |
2002/08/20 | 605 | 606 | 596 | 596 | 457,000 |
2002/08/19 | 608 | 608 | 591 | 600 | 843,000 |
2002/08/16 | 619 | 623 | 607 | 610 | 385,000 |
2002/08/15 | 611 | 624 | 611 | 620 | 511,000 |
2002/08/14 | 604 | 614 | 603 | 609 | 452,000 |
2002/08/13 | 603 | 613 | 603 | 603 | 317,000 |
2002/08/12 | 620 | 620 | 603 | 603 | 434,000 |
2002/08/09 | 611 | 628 | 611 | 622 | 760,000 |
2002/08/08 | 621 | 629 | 605 | 611 | 485,000 |
2002/08/07 | 600 | 628 | 594 | 623 | 1,643,000 |
2002/08/06 | 606 | 608 | 596 | 599 | 589,000 |
2002/08/05 | 606 | 617 | 606 | 610 | 425,000 |
2002/08/02 | 609 | 617 | 606 | 614 | 442,000 |
2002/08/01 | 621 | 621 | 610 | 613 | 477,000 |
2002/07/31 | 623 | 625 | 615 | 617 | 678,000 |
2002/07/30 | 618 | 628 | 616 | 623 | 571,000 |
2002/07/29 | 611 | 618 | 608 | 611 | 571,000 |
2002/07/26 | 615 | 623 | 601 | 607 | 862,000 |
2002/07/25 | 629 | 635 | 615 | 620 | 902,000 |
2002/07/24 | 630 | 634 | 610 | 614 | 671,000 |
2002/07/23 | 626 | 639 | 623 | 633 | 335,000 |
2002/07/22 | 623 | 645 | 621 | 634 | 520,000 |
2002/07/19 | 650 | 650 | 631 | 633 | 681,000 |
2002/07/18 | 655 | 662 | 651 | 652 | 599,000 |
2002/07/17 | 650 | 652 | 643 | 648 | 610,000 |
2002/07/16 | 651 | 665 | 650 | 650 | 489,000 |
2002/07/15 | 680 | 680 | 656 | 657 | 446,000 |
2002/07/12 | 689 | 689 | 671 | 671 | 767,000 |
2002/07/11 | 680 | 685 | 671 | 674 | 644,000 |
2002/07/10 | 697 | 706 | 690 | 694 | 780,000 |
2002/07/09 | 685 | 695 | 681 | 695 | 568,000 |
2002/07/08 | 697 | 697 | 674 | 674 | 412,000 |
2002/07/05 | 674 | 698 | 674 | 680 | 648,000 |
2002/07/04 | 670 | 674 | 664 | 670 | 307,000 |
2002/07/03 | 665 | 679 | 654 | 670 | 840,000 |
2002/07/02 | 658 | 668 | 647 | 664 | 403,000 |
2002/07/01 | 660 | 665 | 650 | 659 | 439,000 |
2002/06/28 | 651 | 655 | 640 | 650 | 435,000 |
2002/06/27 | 645 | 647 | 637 | 640 | 486,000 |
2002/06/26 | 659 | 659 | 639 | 642 | 681,000 |
2002/06/25 | 664 | 669 | 657 | 665 | 745,000 |
2002/06/24 | 642 | 666 | 641 | 657 | 515,000 |
2002/06/21 | 658 | 662 | 653 | 654 | 469,000 |
2002/06/20 | 662 | 669 | 655 | 668 | 717,000 |
2002/06/19 | 689 | 689 | 667 | 672 | 720,000 |
2002/06/18 | 680 | 688 | 678 | 679 | 585,000 |
2002/06/17 | 691 | 698 | 672 | 675 | 744,000 |
2002/06/14 | 716 | 720 | 695 | 701 | 3,867,000 |
2002/06/13 | 710 | 710 | 685 | 686 | 613,000 |
2002/06/12 | 710 | 715 | 698 | 700 | 536,000 |
2002/06/11 | 709 | 717 | 705 | 710 | 656,000 |
2002/06/10 | 698 | 708 | 688 | 694 | 866,000 |
2002/06/07 | 700 | 700 | 687 | 691 | 719,000 |
2002/06/06 | 710 | 711 | 697 | 704 | 896,000 |
2002/06/05 | 707 | 720 | 702 | 714 | 720,000 |
2002/06/04 | 709 | 717 | 704 | 712 | 1,167,000 |
2002/06/03 | 721 | 727 | 710 | 719 | 964,000 |
2002/05/31 | 697 | 723 | 697 | 715 | 1,078,000 |
2002/05/30 | 705 | 706 | 692 | 698 | 1,136,000 |
2002/05/29 | 710 | 715 | 702 | 708 | 1,079,000 |
2002/05/28 | 727 | 729 | 714 | 718 | 1,095,000 |
2002/05/27 | 725 | 732 | 725 | 726 | 974,000 |
2002/05/24 | 745 | 745 | 727 | 730 | 678,000 |
2002/05/23 | 744 | 744 | 732 | 736 | 633,000 |
2002/05/22 | 724 | 745 | 724 | 734 | 925,000 |
2002/05/21 | 730 | 730 | 722 | 727 | 546,000 |
2002/05/20 | 736 | 740 | 730 | 730 | 753,000 |
2002/05/17 | 746 | 752 | 733 | 734 | 900,000 |
2002/05/16 | 739 | 743 | 724 | 731 | 1,008,000 |
2002/05/15 | 748 | 758 | 734 | 737 | 847,000 |
2002/05/14 | 754 | 754 | 725 | 732 | 354,000 |
2002/05/13 | 763 | 763 | 739 | 744 | 402,000 |
2002/05/10 | 760 | 760 | 752 | 753 | 548,000 |
2002/05/09 | 750 | 761 | 750 | 761 | 684,000 |
2002/05/08 | 742 | 750 | 742 | 749 | 516,000 |
2002/05/07 | 755 | 755 | 735 | 742 | 510,000 |
2002/05/02 | 749 | 753 | 745 | 753 | 412,000 |
2002/05/01 | 735 | 747 | 734 | 743 | 441,000 |
2002/04/30 | 732 | 747 | 731 | 733 | 462,000 |
2002/04/26 | 745 | 749 | 730 | 734 | 706,000 |
2002/04/25 | 752 | 756 | 745 | 749 | 686,000 |
2002/04/24 | 764 | 769 | 751 | 752 | 535,000 |
2002/04/23 | 767 | 779 | 767 | 774 | 582,000 |
2002/04/22 | 774 | 780 | 769 | 777 | 969,000 |
2002/04/19 | 760 | 768 | 755 | 764 | 594,000 |
2002/04/18 | 764 | 773 | 750 | 761 | 1,154,000 |
2002/04/17 | 775 | 778 | 760 | 774 | 1,706,000 |
2002/04/16 | 740 | 765 | 740 | 765 | 1,546,000 |
2002/04/15 | 738 | 740 | 726 | 740 | 322,000 |
2002/04/12 | 740 | 749 | 726 | 736 | 1,153,000 |
2002/04/11 | 755 | 756 | 741 | 745 | 810,000 |
2002/04/10 | 730 | 754 | 728 | 746 | 1,275,000 |
2002/04/09 | 730 | 730 | 712 | 719 | 636,000 |
2002/04/08 | 734 | 735 | 724 | 732 | 591,000 |
2002/04/05 | 713 | 730 | 712 | 727 | 695,000 |
2002/04/04 | 720 | 732 | 701 | 708 | 696,000 |
2002/04/03 | 685 | 715 | 681 | 700 | 662,000 |
2002/04/02 | 696 | 699 | 688 | 688 | 516,000 |
2002/04/01 | 705 | 705 | 685 | 692 | 699,000 |
2002/03/29 | 709 | 711 | 685 | 685 | 690,000 |
2002/03/28 | 725 | 725 | 708 | 715 | 449,000 |
2002/03/27 | 715 | 721 | 701 | 715 | 998,000 |
2002/03/26 | 715 | 755 | 711 | 715 | 717,000 |
2002/03/25 | 737 | 741 | 721 | 736 | 647,000 |
2002/03/22 | 742 | 750 | 730 | 737 | 515,000 |
2002/03/20 | 760 | 762 | 741 | 757 | 609,000 |
2002/03/19 | 760 | 768 | 755 | 760 | 595,000 |
2002/03/18 | 775 | 775 | 765 | 765 | 655,000 |
2002/03/15 | 770 | 785 | 765 | 767 | 1,680,000 |
2002/03/14 | 743 | 760 | 743 | 755 | 923,000 |
2002/03/13 | 747 | 763 | 741 | 741 | 747,000 |
2002/03/12 | 760 | 763 | 751 | 751 | 744,000 |
2002/03/11 | 769 | 769 | 751 | 764 | 1,218,000 |
2002/03/08 | 764 | 764 | 740 | 760 | 3,129,000 |
2002/03/07 | 749 | 758 | 734 | 754 | 2,377,000 |
2002/03/06 | 690 | 773 | 688 | 758 | 4,710,000 |
2002/03/05 | 695 | 698 | 681 | 688 | 799,000 |
2002/03/04 | 680 | 700 | 679 | 700 | 1,487,000 |
2002/03/01 | 660 | 673 | 656 | 673 | 640,000 |
2002/02/28 | 660 | 677 | 652 | 654 | 1,473,000 |
2002/02/27 | 645 | 660 | 645 | 659 | 854,000 |
2002/02/26 | 650 | 653 | 636 | 643 | 743,000 |
2002/02/25 | 664 | 664 | 642 | 649 | 510,000 |
2002/02/22 | 644 | 654 | 640 | 654 | 650,000 |
2002/02/21 | 640 | 655 | 638 | 655 | 1,371,000 |
2002/02/20 | 630 | 640 | 626 | 632 | 1,294,000 |
2002/02/19 | 640 | 644 | 620 | 620 | 1,980,000 |
2002/02/18 | 609 | 615 | 605 | 610 | 258,000 |
2002/02/15 | 616 | 616 | 604 | 604 | 504,000 |
2002/02/14 | 615 | 630 | 614 | 617 | 738,000 |
2002/02/13 | 610 | 625 | 610 | 614 | 1,037,000 |
2002/02/12 | 609 | 612 | 602 | 605 | 590,000 |
2002/02/08 | 590 | 606 | 589 | 599 | 1,388,000 |
2002/02/07 | 589 | 598 | 588 | 588 | 792,000 |
2002/02/06 | 587 | 595 | 587 | 587 | 781,000 |
2002/02/05 | 598 | 602 | 587 | 587 | 1,128,000 |
2002/02/04 | 601 | 614 | 598 | 600 | 532,000 |
2002/02/01 | 605 | 608 | 593 | 597 | 943,000 |
2002/01/31 | 608 | 610 | 604 | 608 | 555,000 |
2002/01/30 | 606 | 610 | 605 | 610 | 791,000 |
2002/01/29 | 615 | 615 | 609 | 610 | 641,000 |
2002/01/28 | 611 | 618 | 607 | 607 | 953,000 |
2002/01/25 | 621 | 622 | 607 | 610 | 1,201,000 |
2002/01/24 | 635 | 636 | 618 | 620 | 648,000 |
2002/01/23 | 620 | 641 | 620 | 632 | 675,000 |
2002/01/22 | 639 | 641 | 620 | 620 | 837,000 |
2002/01/21 | 634 | 638 | 628 | 633 | 977,000 |
2002/01/18 | 604 | 614 | 604 | 614 | 716,000 |
2002/01/17 | 612 | 618 | 602 | 609 | 684,000 |
2002/01/16 | 613 | 619 | 608 | 612 | 515,000 |
2002/01/15 | 619 | 622 | 611 | 611 | 480,000 |
2002/01/11 | 629 | 630 | 615 | 619 | 903,000 |
2002/01/10 | 640 | 641 | 621 | 622 | 699,000 |
2002/01/09 | 645 | 649 | 640 | 642 | 570,000 |
2002/01/08 | 647 | 652 | 641 | 647 | 1,095,000 |
2002/01/07 | 644 | 647 | 635 | 647 | 631,000 |
2002/01/04 | 630 | 635 | 625 | 635 | 869,000 |