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 |
|---|---|---|---|---|---|
| 2003/12/30 | 680 | 685 | 676 | 682 | 350,000 |
| 2003/12/29 | 673 | 685 | 669 | 676 | 485,000 |
| 2003/12/26 | 659 | 669 | 658 | 669 | 410,000 |
| 2003/12/25 | 659 | 662 | 653 | 660 | 222,000 |
| 2003/12/24 | 665 | 665 | 655 | 659 | 454,000 |
| 2003/12/22 | 654 | 665 | 652 | 664 | 522,000 |
| 2003/12/19 | 659 | 664 | 653 | 655 | 456,000 |
| 2003/12/18 | 641 | 662 | 641 | 658 | 1,056,000 |
| 2003/12/17 | 639 | 640 | 628 | 634 | 505,000 |
| 2003/12/16 | 633 | 647 | 632 | 644 | 449,000 |
| 2003/12/15 | 659 | 666 | 636 | 650 | 1,004,000 |
| 2003/12/12 | 637 | 647 | 632 | 636 | 1,847,000 |
| 2003/12/11 | 639 | 649 | 629 | 634 | 547,000 |
| 2003/12/10 | 631 | 634 | 625 | 629 | 557,000 |
| 2003/12/09 | 625 | 636 | 620 | 628 | 341,000 |
| 2003/12/08 | 626 | 636 | 619 | 623 | 394,000 |
| 2003/12/05 | 640 | 649 | 630 | 636 | 496,000 |
| 2003/12/04 | 638 | 651 | 638 | 648 | 594,000 |
| 2003/12/03 | 635 | 644 | 632 | 637 | 471,000 |
| 2003/12/02 | 647 | 657 | 626 | 635 | 918,000 |
| 2003/12/01 | 617 | 650 | 616 | 649 | 578,000 |
| 2003/11/28 | 630 | 634 | 620 | 620 | 568,000 |
| 2003/11/27 | 629 | 641 | 624 | 640 | 466,000 |
| 2003/11/26 | 624 | 639 | 624 | 635 | 584,000 |
| 2003/11/25 | 648 | 648 | 617 | 623 | 559,000 |
| 2003/11/21 | 628 | 642 | 625 | 629 | 877,000 |
| 2003/11/20 | 624 | 627 | 611 | 625 | 811,000 |
| 2003/11/19 | 598 | 622 | 594 | 614 | 1,001,000 |
| 2003/11/18 | 608 | 616 | 598 | 608 | 790,000 |
| 2003/11/17 | 632 | 632 | 608 | 608 | 560,000 |
| 2003/11/14 | 624 | 639 | 624 | 632 | 1,166,000 |
| 2003/11/13 | 640 | 640 | 623 | 626 | 605,000 |
| 2003/11/12 | 626 | 634 | 608 | 610 | 732,000 |
| 2003/11/11 | 630 | 634 | 611 | 627 | 692,000 |
| 2003/11/10 | 635 | 638 | 631 | 632 | 482,000 |
| 2003/11/07 | 640 | 641 | 622 | 635 | 835,000 |
| 2003/11/06 | 647 | 653 | 633 | 640 | 779,000 |
| 2003/11/05 | 647 | 652 | 642 | 652 | 704,000 |
| 2003/11/04 | 649 | 659 | 643 | 646 | 682,000 |
| 2003/10/31 | 661 | 665 | 648 | 648 | 352,000 |
| 2003/10/30 | 663 | 664 | 656 | 659 | 415,000 |
| 2003/10/29 | 661 | 670 | 655 | 658 | 608,000 |
| 2003/10/28 | 670 | 673 | 650 | 668 | 606,000 |
| 2003/10/27 | 645 | 664 | 640 | 664 | 609,000 |
| 2003/10/24 | 656 | 657 | 626 | 636 | 818,000 |
| 2003/10/23 | 662 | 674 | 650 | 655 | 978,000 |
| 2003/10/22 | 682 | 695 | 667 | 669 | 1,324,000 |
| 2003/10/21 | 681 | 687 | 671 | 673 | 669,000 |
| 2003/10/20 | 674 | 686 | 661 | 682 | 586,000 |
| 2003/10/17 | 690 | 690 | 670 | 677 | 497,000 |
| 2003/10/16 | 686 | 690 | 679 | 690 | 503,000 |
| 2003/10/15 | 689 | 695 | 682 | 691 | 585,000 |
| 2003/10/14 | 691 | 694 | 683 | 688 | 567,000 |
| 2003/10/10 | 679 | 695 | 677 | 690 | 938,000 |
| 2003/10/09 | 675 | 685 | 673 | 678 | 358,000 |
| 2003/10/08 | 694 | 698 | 668 | 674 | 587,000 |
| 2003/10/07 | 705 | 709 | 680 | 704 | 745,000 |
| 2003/10/06 | 704 | 715 | 702 | 703 | 1,018,000 |
| 2003/10/03 | 685 | 698 | 674 | 692 | 681,000 |
| 2003/10/02 | 681 | 687 | 668 | 684 | 501,000 |
| 2003/10/01 | 663 | 688 | 658 | 680 | 789,000 |
| 2003/09/30 | 660 | 667 | 654 | 654 | 475,000 |
| 2003/09/29 | 669 | 669 | 652 | 662 | 668,000 |
| 2003/09/26 | 666 | 678 | 666 | 671 | 751,000 |
| 2003/09/25 | 685 | 697 | 683 | 690 | 568,000 |
| 2003/09/24 | 688 | 709 | 688 | 709 | 860,000 |
| 2003/09/22 | 713 | 713 | 672 | 687 | 1,070,000 |
| 2003/09/19 | 710 | 719 | 704 | 715 | 924,000 |
| 2003/09/18 | 708 | 713 | 703 | 708 | 759,000 |
| 2003/09/17 | 706 | 714 | 702 | 707 | 1,024,000 |
| 2003/09/16 | 693 | 700 | 690 | 700 | 863,000 |
| 2003/09/12 | 687 | 689 | 679 | 686 | 2,742,000 |
| 2003/09/11 | 687 | 687 | 676 | 678 | 480,000 |
| 2003/09/10 | 690 | 695 | 683 | 687 | 630,000 |
| 2003/09/09 | 680 | 692 | 680 | 690 | 1,013,000 |
| 2003/09/08 | 674 | 680 | 672 | 680 | 437,000 |
| 2003/09/05 | 680 | 681 | 668 | 673 | 575,000 |
| 2003/09/04 | 673 | 684 | 668 | 676 | 1,285,000 |
| 2003/09/03 | 665 | 673 | 662 | 669 | 771,000 |
| 2003/09/02 | 670 | 676 | 662 | 664 | 440,000 |
| 2003/09/01 | 660 | 670 | 660 | 670 | 448,000 |
| 2003/08/29 | 662 | 664 | 654 | 656 | 692,000 |
| 2003/08/28 | 669 | 672 | 660 | 661 | 336,000 |
| 2003/08/27 | 675 | 680 | 668 | 673 | 511,000 |
| 2003/08/26 | 673 | 677 | 665 | 675 | 384,000 |
| 2003/08/25 | 670 | 674 | 663 | 673 | 411,000 |
| 2003/08/22 | 674 | 674 | 656 | 663 | 1,295,000 |
| 2003/08/21 | 674 | 684 | 671 | 677 | 878,000 |
| 2003/08/20 | 682 | 687 | 680 | 684 | 786,000 |
| 2003/08/19 | 685 | 688 | 673 | 681 | 650,000 |
| 2003/08/18 | 674 | 683 | 661 | 677 | 537,000 |
| 2003/08/15 | 670 | 675 | 653 | 658 | 499,000 |
| 2003/08/14 | 655 | 668 | 648 | 664 | 560,000 |
| 2003/08/13 | 650 | 667 | 648 | 664 | 691,000 |
| 2003/08/12 | 641 | 656 | 631 | 649 | 419,000 |
| 2003/08/11 | 633 | 644 | 627 | 640 | 513,000 |
| 2003/08/08 | 629 | 639 | 629 | 633 | 1,081,000 |
| 2003/08/07 | 632 | 639 | 630 | 632 | 495,000 |
| 2003/08/06 | 631 | 640 | 630 | 633 | 425,000 |
| 2003/08/05 | 640 | 643 | 630 | 636 | 706,000 |
| 2003/08/04 | 646 | 646 | 636 | 636 | 368,000 |
| 2003/08/01 | 659 | 660 | 640 | 646 | 600,000 |
| 2003/07/31 | 645 | 656 | 642 | 651 | 606,000 |
| 2003/07/30 | 670 | 675 | 650 | 651 | 616,000 |
| 2003/07/29 | 665 | 679 | 662 | 668 | 1,102,000 |
| 2003/07/28 | 641 | 658 | 637 | 657 | 990,000 |
| 2003/07/25 | 643 | 649 | 631 | 640 | 1,039,000 |
| 2003/07/24 | 648 | 652 | 641 | 642 | 1,089,000 |
| 2003/07/23 | 645 | 660 | 645 | 653 | 859,000 |
| 2003/07/22 | 638 | 663 | 636 | 637 | 690,000 |
| 2003/07/18 | 634 | 668 | 634 | 649 | 867,000 |
| 2003/07/17 | 640 | 655 | 613 | 649 | 1,011,000 |
| 2003/07/16 | 661 | 670 | 653 | 657 | 696,000 |
| 2003/07/15 | 688 | 693 | 671 | 671 | 965,000 |
| 2003/07/14 | 689 | 701 | 682 | 686 | 1,167,000 |
| 2003/07/11 | 685 | 690 | 677 | 682 | 1,597,000 |
| 2003/07/10 | 685 | 694 | 682 | 691 | 1,155,000 |
| 2003/07/09 | 658 | 684 | 656 | 682 | 1,021,000 |
| 2003/07/08 | 670 | 673 | 652 | 655 | 966,000 |
| 2003/07/07 | 640 | 663 | 640 | 654 | 879,000 |
| 2003/07/04 | 644 | 655 | 636 | 646 | 959,000 |
| 2003/07/03 | 694 | 694 | 639 | 650 | 1,792,000 |
| 2003/07/02 | 660 | 685 | 659 | 681 | 1,076,000 |
| 2003/07/01 | 647 | 660 | 645 | 660 | 713,000 |
| 2003/06/30 | 646 | 665 | 646 | 648 | 1,077,000 |
| 2003/06/27 | 647 | 662 | 647 | 655 | 1,079,000 |
| 2003/06/26 | 635 | 649 | 631 | 648 | 1,853,000 |
| 2003/06/25 | 628 | 647 | 626 | 640 | 1,630,000 |
| 2003/06/24 | 629 | 634 | 621 | 624 | 802,000 |
| 2003/06/23 | 625 | 634 | 619 | 631 | 1,510,000 |
| 2003/06/20 | 615 | 625 | 612 | 623 | 1,448,000 |
| 2003/06/19 | 600 | 619 | 600 | 617 | 1,426,000 |
| 2003/06/18 | 604 | 610 | 596 | 600 | 1,007,000 |
| 2003/06/17 | 615 | 618 | 594 | 599 | 1,275,000 |
| 2003/06/16 | 601 | 609 | 601 | 608 | 712,000 |
| 2003/06/13 | 598 | 614 | 596 | 601 | 2,848,000 |
| 2003/06/12 | 606 | 606 | 594 | 598 | 789,000 |
| 2003/06/11 | 583 | 601 | 583 | 590 | 908,000 |
| 2003/06/10 | 591 | 596 | 579 | 585 | 1,084,000 |
| 2003/06/09 | 587 | 596 | 586 | 587 | 1,123,000 |
| 2003/06/06 | 600 | 601 | 585 | 593 | 2,208,000 |
| 2003/06/05 | 607 | 610 | 598 | 601 | 725,000 |
| 2003/06/04 | 608 | 615 | 602 | 602 | 516,000 |
| 2003/06/03 | 604 | 613 | 603 | 604 | 870,000 |
| 2003/06/02 | 604 | 620 | 601 | 616 | 994,000 |
| 2003/05/30 | 598 | 608 | 594 | 595 | 1,302,000 |
| 2003/05/29 | 610 | 613 | 603 | 608 | 731,000 |
| 2003/05/28 | 583 | 620 | 583 | 608 | 2,141,000 |
| 2003/05/27 | 581 | 581 | 573 | 575 | 397,000 |
| 2003/05/26 | 580 | 588 | 579 | 581 | 702,000 |
| 2003/05/23 | 588 | 589 | 582 | 583 | 840,000 |
| 2003/05/22 | 570 | 585 | 567 | 580 | 988,000 |
| 2003/05/21 | 585 | 587 | 567 | 570 | 788,000 |
| 2003/05/20 | 590 | 592 | 585 | 589 | 900,000 |
| 2003/05/19 | 588 | 595 | 585 | 589 | 1,025,000 |
| 2003/05/16 | 582 | 589 | 578 | 588 | 964,000 |
| 2003/05/15 | 571 | 587 | 570 | 582 | 1,308,000 |
| 2003/05/14 | 588 | 590 | 573 | 579 | 857,000 |
| 2003/05/13 | 584 | 594 | 573 | 576 | 895,000 |
| 2003/05/12 | 570 | 587 | 568 | 584 | 913,000 |
| 2003/05/09 | 560 | 570 | 543 | 570 | 1,030,000 |
| 2003/05/08 | 559 | 559 | 540 | 550 | 718,000 |
| 2003/05/07 | 560 | 560 | 549 | 560 | 643,000 |
| 2003/05/06 | 549 | 562 | 548 | 560 | 795,000 |
| 2003/05/02 | 535 | 548 | 529 | 548 | 704,000 |
| 2003/05/01 | 525 | 536 | 521 | 534 | 619,000 |
| 2003/04/30 | 515 | 541 | 515 | 535 | 972,000 |
| 2003/04/28 | 513 | 519 | 509 | 514 | 522,000 |
| 2003/04/25 | 535 | 539 | 520 | 521 | 766,000 |
| 2003/04/24 | 541 | 551 | 541 | 550 | 512,000 |
| 2003/04/23 | 544 | 548 | 537 | 541 | 414,000 |
| 2003/04/22 | 549 | 549 | 530 | 539 | 486,000 |
| 2003/04/21 | 543 | 553 | 534 | 550 | 624,000 |
| 2003/04/18 | 542 | 551 | 541 | 543 | 510,000 |
| 2003/04/17 | 546 | 552 | 540 | 548 | 670,000 |
| 2003/04/16 | 537 | 555 | 535 | 550 | 921,000 |
| 2003/04/15 | 537 | 543 | 537 | 537 | 549,000 |
| 2003/04/14 | 537 | 544 | 529 | 539 | 532,000 |
| 2003/04/11 | 534 | 541 | 531 | 536 | 998,000 |
| 2003/04/10 | 527 | 534 | 519 | 534 | 629,000 |
| 2003/04/09 | 524 | 529 | 513 | 527 | 557,000 |
| 2003/04/08 | 530 | 535 | 518 | 523 | 568,000 |
| 2003/04/07 | 515 | 530 | 515 | 530 | 586,000 |
| 2003/04/04 | 505 | 516 | 503 | 513 | 570,000 |
| 2003/04/03 | 515 | 517 | 506 | 509 | 504,000 |
| 2003/04/02 | 510 | 512 | 500 | 511 | 617,000 |
| 2003/04/01 | 496 | 516 | 495 | 513 | 369,000 |
| 2003/03/31 | 512 | 516 | 501 | 506 | 473,000 |
| 2003/03/28 | 534 | 534 | 520 | 522 | 402,000 |
| 2003/03/27 | 531 | 534 | 526 | 533 | 537,000 |
| 2003/03/26 | 520 | 532 | 520 | 532 | 781,000 |
| 2003/03/25 | 515 | 522 | 509 | 514 | 571,000 |
| 2003/03/24 | 501 | 514 | 500 | 514 | 711,000 |
| 2003/03/20 | 494 | 500 | 490 | 496 | 798,000 |
| 2003/03/19 | 486 | 492 | 480 | 492 | 657,000 |
| 2003/03/18 | 495 | 502 | 486 | 486 | 501,000 |
| 2003/03/17 | 491 | 495 | 487 | 490 | 723,000 |
| 2003/03/14 | 490 | 501 | 487 | 490 | 2,602,000 |
| 2003/03/13 | 498 | 503 | 490 | 492 | 289,000 |
| 2003/03/12 | 491 | 504 | 490 | 495 | 550,000 |
| 2003/03/11 | 493 | 505 | 493 | 496 | 550,000 |
| 2003/03/10 | 508 | 508 | 497 | 503 | 683,000 |
| 2003/03/07 | 520 | 525 | 510 | 510 | 714,000 |
| 2003/03/06 | 533 | 537 | 525 | 525 | 733,000 |
| 2003/03/05 | 517 | 537 | 513 | 530 | 1,166,000 |
| 2003/03/04 | 520 | 524 | 512 | 516 | 928,000 |
| 2003/03/03 | 502 | 511 | 502 | 509 | 814,000 |
| 2003/02/28 | 509 | 512 | 500 | 501 | 690,000 |
| 2003/02/27 | 502 | 510 | 495 | 507 | 666,000 |
| 2003/02/26 | 501 | 513 | 501 | 502 | 475,000 |
| 2003/02/25 | 521 | 521 | 499 | 500 | 856,000 |
| 2003/02/24 | 523 | 528 | 519 | 526 | 646,000 |
| 2003/02/21 | 531 | 535 | 523 | 524 | 778,000 |
| 2003/02/20 | 530 | 532 | 523 | 532 | 761,000 |
| 2003/02/19 | 540 | 541 | 532 | 534 | 1,043,000 |
| 2003/02/18 | 547 | 547 | 535 | 540 | 992,000 |
| 2003/02/17 | 543 | 547 | 541 | 547 | 553,000 |
| 2003/02/14 | 538 | 547 | 537 | 540 | 1,439,000 |
| 2003/02/13 | 543 | 546 | 533 | 538 | 835,000 |
| 2003/02/12 | 533 | 547 | 533 | 543 | 1,535,000 |
| 2003/02/10 | 516 | 533 | 516 | 527 | 1,403,000 |
| 2003/02/07 | 514 | 518 | 510 | 512 | 590,000 |
| 2003/02/06 | 516 | 518 | 508 | 514 | 650,000 |
| 2003/02/05 | 504 | 516 | 503 | 511 | 850,000 |
| 2003/02/04 | 522 | 523 | 510 | 510 | 674,000 |
| 2003/02/03 | 500 | 520 | 497 | 518 | 1,714,000 |
| 2003/01/31 | 490 | 503 | 490 | 498 | 1,245,000 |
| 2003/01/30 | 484 | 500 | 480 | 485 | 600,000 |
| 2003/01/29 | 495 | 495 | 477 | 478 | 517,000 |
| 2003/01/28 | 488 | 499 | 487 | 490 | 467,000 |
| 2003/01/27 | 483 | 495 | 483 | 492 | 533,000 |
| 2003/01/24 | 498 | 498 | 484 | 488 | 698,000 |
| 2003/01/23 | 487 | 496 | 484 | 494 | 520,000 |
| 2003/01/22 | 492 | 493 | 482 | 482 | 581,000 |
| 2003/01/21 | 480 | 499 | 479 | 495 | 589,000 |
| 2003/01/20 | 494 | 501 | 473 | 473 | 938,000 |
| 2003/01/17 | 490 | 507 | 490 | 504 | 570,000 |
| 2003/01/16 | 484 | 495 | 482 | 495 | 426,000 |
| 2003/01/15 | 490 | 490 | 479 | 489 | 415,000 |
| 2003/01/14 | 482 | 491 | 482 | 485 | 270,000 |
| 2003/01/10 | 489 | 490 | 476 | 487 | 782,000 |
| 2003/01/09 | 476 | 484 | 471 | 484 | 378,000 |
| 2003/01/08 | 492 | 492 | 475 | 481 | 452,000 |
| 2003/01/07 | 504 | 506 | 500 | 502 | 529,000 |
| 2003/01/06 | 501 | 504 | 498 | 499 | 185,000 |