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
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

このページの先頭へ