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
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

このページの先頭へ