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 |
---|---|---|---|---|---|
2004/12/30 | 769 | 771 | 765 | 770 | 408,000 |
2004/12/29 | 765 | 769 | 762 | 765 | 599,000 |
2004/12/28 | 761 | 766 | 760 | 764 | 468,000 |
2004/12/27 | 758 | 762 | 752 | 760 | 478,000 |
2004/12/24 | 757 | 759 | 753 | 758 | 691,000 |
2004/12/22 | 742 | 757 | 742 | 748 | 971,000 |
2004/12/21 | 732 | 742 | 731 | 738 | 1,338,000 |
2004/12/20 | 732 | 735 | 726 | 732 | 752,000 |
2004/12/17 | 731 | 743 | 727 | 738 | 1,009,000 |
2004/12/16 | 734 | 738 | 726 | 731 | 748,000 |
2004/12/15 | 748 | 748 | 739 | 740 | 1,078,000 |
2004/12/14 | 726 | 736 | 725 | 733 | 758,000 |
2004/12/13 | 724 | 728 | 722 | 725 | 590,000 |
2004/12/10 | 715 | 725 | 715 | 720 | 4,108,000 |
2004/12/09 | 732 | 738 | 718 | 722 | 860,000 |
2004/12/08 | 725 | 734 | 725 | 732 | 702,000 |
2004/12/07 | 739 | 744 | 734 | 735 | 499,000 |
2004/12/06 | 747 | 749 | 740 | 742 | 570,000 |
2004/12/03 | 752 | 759 | 747 | 747 | 820,000 |
2004/12/02 | 744 | 750 | 742 | 745 | 770,000 |
2004/12/01 | 727 | 729 | 720 | 727 | 532,000 |
2004/11/30 | 736 | 740 | 729 | 737 | 549,000 |
2004/11/29 | 735 | 751 | 732 | 746 | 569,000 |
2004/11/26 | 738 | 746 | 737 | 739 | 359,000 |
2004/11/25 | 744 | 745 | 735 | 745 | 447,000 |
2004/11/24 | 740 | 748 | 738 | 743 | 486,000 |
2004/11/22 | 748 | 748 | 730 | 735 | 720,000 |
2004/11/19 | 758 | 761 | 753 | 758 | 451,000 |
2004/11/18 | 763 | 767 | 757 | 759 | 555,000 |
2004/11/17 | 760 | 764 | 758 | 762 | 893,000 |
2004/11/16 | 752 | 764 | 749 | 756 | 681,000 |
2004/11/15 | 747 | 758 | 744 | 757 | 597,000 |
2004/11/12 | 730 | 750 | 727 | 746 | 1,476,000 |
2004/11/11 | 752 | 752 | 728 | 730 | 486,000 |
2004/11/10 | 752 | 756 | 743 | 746 | 735,000 |
2004/11/09 | 749 | 750 | 739 | 745 | 533,000 |
2004/11/08 | 758 | 758 | 742 | 743 | 408,000 |
2004/11/05 | 757 | 760 | 752 | 760 | 838,000 |
2004/11/04 | 750 | 754 | 745 | 747 | 613,000 |
2004/11/02 | 740 | 749 | 735 | 748 | 1,123,000 |
2004/11/01 | 740 | 741 | 730 | 739 | 469,000 |
2004/10/29 | 727 | 742 | 724 | 742 | 868,000 |
2004/10/28 | 729 | 737 | 726 | 729 | 732,000 |
2004/10/27 | 727 | 734 | 720 | 727 | 590,000 |
2004/10/26 | 717 | 723 | 714 | 720 | 491,000 |
2004/10/25 | 720 | 723 | 710 | 716 | 886,000 |
2004/10/22 | 729 | 742 | 725 | 741 | 463,000 |
2004/10/21 | 739 | 739 | 724 | 728 | 452,000 |
2004/10/20 | 745 | 745 | 731 | 738 | 641,000 |
2004/10/19 | 753 | 755 | 745 | 752 | 777,000 |
2004/10/18 | 744 | 749 | 740 | 746 | 496,000 |
2004/10/15 | 742 | 747 | 733 | 743 | 766,000 |
2004/10/14 | 754 | 757 | 747 | 755 | 981,000 |
2004/10/13 | 760 | 767 | 757 | 763 | 768,000 |
2004/10/12 | 763 | 768 | 747 | 752 | 905,000 |
2004/10/08 | 750 | 762 | 750 | 758 | 1,372,000 |
2004/10/07 | 750 | 751 | 746 | 746 | 509,000 |
2004/10/06 | 737 | 755 | 737 | 749 | 598,000 |
2004/10/05 | 740 | 752 | 740 | 747 | 823,000 |
2004/10/04 | 732 | 740 | 727 | 739 | 1,123,000 |
2004/10/01 | 724 | 732 | 723 | 728 | 755,000 |
2004/09/30 | 740 | 740 | 719 | 719 | 784,000 |
2004/09/29 | 741 | 742 | 732 | 741 | 949,000 |
2004/09/28 | 732 | 740 | 723 | 736 | 524,000 |
2004/09/27 | 732 | 739 | 720 | 737 | 663,000 |
2004/09/24 | 744 | 744 | 731 | 736 | 691,000 |
2004/09/22 | 747 | 753 | 737 | 746 | 663,000 |
2004/09/21 | 753 | 753 | 741 | 746 | 974,000 |
2004/09/17 | 761 | 762 | 737 | 756 | 1,422,000 |
2004/09/16 | 763 | 767 | 759 | 760 | 329,000 |
2004/09/15 | 768 | 769 | 763 | 763 | 391,000 |
2004/09/14 | 770 | 770 | 767 | 769 | 398,000 |
2004/09/13 | 767 | 770 | 767 | 768 | 365,000 |
2004/09/10 | 770 | 772 | 759 | 767 | 3,724,000 |
2004/09/09 | 770 | 771 | 764 | 771 | 1,123,000 |
2004/09/08 | 770 | 771 | 768 | 770 | 644,000 |
2004/09/07 | 769 | 770 | 765 | 768 | 263,000 |
2004/09/06 | 758 | 772 | 758 | 772 | 776,000 |
2004/09/03 | 768 | 769 | 756 | 757 | 432,000 |
2004/09/02 | 765 | 768 | 761 | 767 | 261,000 |
2004/09/01 | 757 | 773 | 757 | 763 | 398,000 |
2004/08/31 | 757 | 760 | 751 | 755 | 467,000 |
2004/08/30 | 755 | 762 | 755 | 760 | 440,000 |
2004/08/27 | 756 | 758 | 752 | 758 | 629,000 |
2004/08/26 | 764 | 764 | 753 | 758 | 671,000 |
2004/08/25 | 753 | 765 | 749 | 764 | 834,000 |
2004/08/24 | 749 | 754 | 746 | 754 | 596,000 |
2004/08/23 | 747 | 753 | 746 | 751 | 346,000 |
2004/08/20 | 744 | 749 | 739 | 747 | 588,000 |
2004/08/19 | 750 | 750 | 744 | 748 | 409,000 |
2004/08/18 | 744 | 748 | 744 | 747 | 343,000 |
2004/08/17 | 743 | 750 | 742 | 744 | 397,000 |
2004/08/16 | 744 | 748 | 735 | 742 | 499,000 |
2004/08/13 | 752 | 752 | 740 | 741 | 1,112,000 |
2004/08/12 | 745 | 757 | 745 | 753 | 311,000 |
2004/08/11 | 755 | 755 | 742 | 746 | 401,000 |
2004/08/10 | 751 | 751 | 740 | 745 | 632,000 |
2004/08/09 | 726 | 753 | 723 | 751 | 460,000 |
2004/08/06 | 741 | 748 | 736 | 744 | 335,000 |
2004/08/05 | 760 | 760 | 748 | 751 | 441,000 |
2004/08/04 | 761 | 761 | 740 | 748 | 576,000 |
2004/08/03 | 762 | 768 | 754 | 762 | 460,000 |
2004/08/02 | 771 | 772 | 757 | 768 | 582,000 |
2004/07/30 | 770 | 776 | 767 | 776 | 542,000 |
2004/07/29 | 763 | 771 | 758 | 765 | 603,000 |
2004/07/28 | 775 | 778 | 771 | 771 | 678,000 |
2004/07/27 | 773 | 773 | 760 | 767 | 568,000 |
2004/07/26 | 763 | 773 | 760 | 773 | 591,000 |
2004/07/23 | 772 | 776 | 766 | 773 | 805,000 |
2004/07/22 | 762 | 771 | 762 | 771 | 711,000 |
2004/07/21 | 764 | 777 | 761 | 777 | 427,000 |
2004/07/20 | 753 | 763 | 753 | 760 | 347,000 |
2004/07/16 | 762 | 772 | 753 | 769 | 455,000 |
2004/07/15 | 768 | 777 | 763 | 772 | 487,000 |
2004/07/14 | 785 | 786 | 756 | 756 | 504,000 |
2004/07/13 | 777 | 782 | 771 | 781 | 263,000 |
2004/07/12 | 789 | 789 | 772 | 781 | 532,000 |
2004/07/09 | 743 | 772 | 743 | 769 | 1,243,000 |
2004/07/08 | 755 | 758 | 750 | 753 | 371,000 |
2004/07/07 | 762 | 766 | 753 | 758 | 462,000 |
2004/07/06 | 763 | 770 | 757 | 761 | 625,000 |
2004/07/05 | 774 | 784 | 764 | 769 | 675,000 |
2004/07/02 | 790 | 790 | 780 | 784 | 456,000 |
2004/07/01 | 791 | 795 | 782 | 794 | 757,000 |
2004/06/30 | 785 | 788 | 778 | 787 | 699,000 |
2004/06/29 | 790 | 793 | 788 | 791 | 412,000 |
2004/06/28 | 793 | 794 | 786 | 793 | 491,000 |
2004/06/25 | 792 | 795 | 784 | 792 | 611,000 |
2004/06/24 | 796 | 800 | 792 | 796 | 930,000 |
2004/06/23 | 794 | 798 | 788 | 795 | 836,000 |
2004/06/22 | 777 | 795 | 777 | 793 | 625,000 |
2004/06/21 | 775 | 794 | 775 | 787 | 860,000 |
2004/06/18 | 779 | 785 | 760 | 776 | 713,000 |
2004/06/17 | 782 | 785 | 774 | 785 | 480,000 |
2004/06/16 | 770 | 790 | 770 | 782 | 957,000 |
2004/06/15 | 783 | 783 | 764 | 767 | 807,000 |
2004/06/14 | 764 | 785 | 763 | 782 | 1,039,000 |
2004/06/11 | 795 | 795 | 772 | 784 | 2,905,000 |
2004/06/10 | 781 | 790 | 776 | 788 | 1,483,000 |
2004/06/09 | 766 | 782 | 765 | 782 | 1,575,000 |
2004/06/08 | 773 | 773 | 757 | 765 | 735,000 |
2004/06/07 | 750 | 775 | 746 | 772 | 1,346,000 |
2004/06/04 | 751 | 760 | 743 | 748 | 923,000 |
2004/06/03 | 769 | 777 | 735 | 743 | 2,316,000 |
2004/06/02 | 730 | 731 | 722 | 729 | 408,000 |
2004/06/01 | 730 | 735 | 720 | 729 | 454,000 |
2004/05/31 | 725 | 733 | 711 | 729 | 510,000 |
2004/05/28 | 727 | 730 | 721 | 721 | 752,000 |
2004/05/27 | 730 | 733 | 719 | 723 | 589,000 |
2004/05/26 | 725 | 738 | 720 | 738 | 952,000 |
2004/05/25 | 714 | 722 | 708 | 715 | 816,000 |
2004/05/24 | 715 | 727 | 711 | 716 | 760,000 |
2004/05/21 | 719 | 720 | 704 | 720 | 923,000 |
2004/05/20 | 709 | 718 | 696 | 711 | 1,166,000 |
2004/05/19 | 720 | 727 | 706 | 717 | 1,249,000 |
2004/05/18 | 690 | 718 | 690 | 706 | 1,820,000 |
2004/05/17 | 703 | 710 | 682 | 689 | 1,039,000 |
2004/05/14 | 683 | 707 | 683 | 702 | 1,359,000 |
2004/05/13 | 706 | 706 | 681 | 682 | 993,000 |
2004/05/12 | 696 | 719 | 683 | 716 | 1,442,000 |
2004/05/11 | 685 | 702 | 664 | 693 | 1,138,000 |
2004/05/10 | 715 | 722 | 661 | 689 | 839,000 |
2004/05/07 | 721 | 742 | 712 | 725 | 838,000 |
2004/05/06 | 731 | 735 | 721 | 722 | 707,000 |
2004/04/30 | 740 | 743 | 726 | 734 | 904,000 |
2004/04/28 | 758 | 764 | 751 | 754 | 800,000 |
2004/04/27 | 763 | 763 | 754 | 757 | 595,000 |
2004/04/26 | 760 | 764 | 755 | 763 | 982,000 |
2004/04/23 | 750 | 755 | 748 | 752 | 934,000 |
2004/04/22 | 748 | 749 | 740 | 747 | 727,000 |
2004/04/21 | 739 | 744 | 733 | 741 | 996,000 |
2004/04/20 | 760 | 763 | 735 | 738 | 1,557,000 |
2004/04/19 | 771 | 785 | 743 | 754 | 3,431,000 |
2004/04/16 | 701 | 717 | 701 | 711 | 1,014,000 |
2004/04/15 | 718 | 721 | 695 | 701 | 944,000 |
2004/04/14 | 716 | 718 | 710 | 718 | 752,000 |
2004/04/13 | 723 | 725 | 717 | 717 | 909,000 |
2004/04/12 | 714 | 724 | 706 | 720 | 993,000 |
2004/04/09 | 705 | 712 | 691 | 708 | 1,826,000 |
2004/04/08 | 714 | 714 | 704 | 706 | 857,000 |
2004/04/07 | 710 | 715 | 706 | 712 | 1,025,000 |
2004/04/06 | 700 | 715 | 695 | 710 | 1,480,000 |
2004/04/05 | 705 | 706 | 697 | 700 | 1,129,000 |
2004/04/02 | 692 | 702 | 690 | 696 | 953,000 |
2004/04/01 | 691 | 695 | 685 | 689 | 1,004,000 |
2004/03/31 | 686 | 689 | 680 | 689 | 753,000 |
2004/03/30 | 694 | 694 | 686 | 693 | 585,000 |
2004/03/29 | 689 | 694 | 683 | 692 | 720,000 |
2004/03/26 | 687 | 694 | 683 | 693 | 810,000 |
2004/03/25 | 679 | 683 | 675 | 681 | 716,000 |
2004/03/24 | 672 | 676 | 664 | 671 | 1,030,000 |
2004/03/23 | 669 | 673 | 660 | 666 | 688,000 |
2004/03/22 | 679 | 680 | 665 | 670 | 425,000 |
2004/03/19 | 672 | 682 | 671 | 679 | 531,000 |
2004/03/18 | 685 | 685 | 673 | 677 | 838,000 |
2004/03/17 | 664 | 679 | 663 | 677 | 968,000 |
2004/03/16 | 665 | 669 | 662 | 663 | 736,000 |
2004/03/15 | 669 | 673 | 663 | 664 | 733,000 |
2004/03/12 | 662 | 673 | 660 | 665 | 4,006,000 |
2004/03/11 | 668 | 675 | 666 | 669 | 1,185,000 |
2004/03/10 | 685 | 688 | 668 | 675 | 1,494,000 |
2004/03/09 | 690 | 696 | 682 | 689 | 995,000 |
2004/03/08 | 699 | 703 | 690 | 690 | 1,100,000 |
2004/03/05 | 700 | 700 | 691 | 698 | 758,000 |
2004/03/04 | 692 | 708 | 691 | 700 | 1,208,000 |
2004/03/03 | 705 | 709 | 692 | 700 | 812,000 |
2004/03/02 | 704 | 707 | 696 | 700 | 549,000 |
2004/03/01 | 695 | 709 | 694 | 706 | 1,200,000 |
2004/02/27 | 689 | 693 | 685 | 693 | 964,000 |
2004/02/26 | 681 | 695 | 680 | 690 | 449,000 |
2004/02/25 | 670 | 687 | 664 | 685 | 454,000 |
2004/02/24 | 683 | 689 | 666 | 671 | 510,000 |
2004/02/23 | 678 | 697 | 678 | 685 | 775,000 |
2004/02/20 | 672 | 678 | 671 | 677 | 230,000 |
2004/02/19 | 678 | 680 | 675 | 676 | 516,000 |
2004/02/18 | 679 | 680 | 672 | 678 | 443,000 |
2004/02/17 | 666 | 680 | 664 | 675 | 540,000 |
2004/02/16 | 671 | 674 | 661 | 669 | 334,000 |
2004/02/13 | 668 | 676 | 665 | 670 | 839,000 |
2004/02/12 | 672 | 679 | 668 | 677 | 521,000 |
2004/02/10 | 650 | 670 | 650 | 670 | 747,000 |
2004/02/09 | 659 | 664 | 643 | 648 | 540,000 |
2004/02/06 | 668 | 669 | 656 | 659 | 600,000 |
2004/02/05 | 665 | 669 | 655 | 669 | 517,000 |
2004/02/04 | 657 | 666 | 655 | 666 | 612,000 |
2004/02/03 | 671 | 675 | 643 | 667 | 924,000 |
2004/02/02 | 661 | 672 | 656 | 665 | 511,000 |
2004/01/30 | 668 | 670 | 655 | 663 | 624,000 |
2004/01/29 | 651 | 668 | 649 | 659 | 743,000 |
2004/01/28 | 662 | 676 | 656 | 668 | 366,000 |
2004/01/27 | 679 | 679 | 668 | 670 | 479,000 |
2004/01/26 | 667 | 673 | 664 | 672 | 283,000 |
2004/01/23 | 681 | 683 | 675 | 683 | 327,000 |
2004/01/22 | 675 | 684 | 675 | 680 | 518,000 |
2004/01/21 | 682 | 686 | 674 | 674 | 467,000 |
2004/01/20 | 674 | 689 | 671 | 682 | 806,000 |
2004/01/19 | 665 | 673 | 661 | 670 | 468,000 |
2004/01/16 | 655 | 664 | 655 | 660 | 386,000 |
2004/01/15 | 659 | 666 | 652 | 652 | 472,000 |
2004/01/14 | 664 | 669 | 654 | 665 | 425,000 |
2004/01/13 | 679 | 679 | 663 | 668 | 497,000 |
2004/01/09 | 685 | 685 | 676 | 678 | 642,000 |
2004/01/08 | 676 | 685 | 676 | 680 | 572,000 |
2004/01/07 | 683 | 690 | 680 | 685 | 499,000 |
2004/01/06 | 683 | 689 | 680 | 686 | 823,000 |
2004/01/05 | 685 | 690 | 678 | 678 | 247,000 |