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 |
|---|---|---|---|---|---|
| 2005/12/30 | 824 | 824 | 817 | 823 | 863,000 |
| 2005/12/29 | 820 | 820 | 815 | 817 | 955,000 |
| 2005/12/28 | 811 | 817 | 808 | 817 | 904,000 |
| 2005/12/27 | 816 | 818 | 813 | 813 | 1,010,000 |
| 2005/12/26 | 835 | 835 | 812 | 818 | 1,258,000 |
| 2005/12/22 | 844 | 847 | 826 | 833 | 1,181,000 |
| 2005/12/21 | 816 | 838 | 816 | 834 | 2,143,000 |
| 2005/12/20 | 802 | 820 | 800 | 816 | 1,889,000 |
| 2005/12/19 | 810 | 810 | 800 | 808 | 1,178,000 |
| 2005/12/16 | 812 | 820 | 801 | 811 | 1,651,000 |
| 2005/12/15 | 820 | 821 | 812 | 812 | 1,455,000 |
| 2005/12/14 | 827 | 829 | 814 | 815 | 1,734,000 |
| 2005/12/13 | 829 | 831 | 823 | 827 | 1,376,000 |
| 2005/12/12 | 834 | 837 | 826 | 834 | 1,143,000 |
| 2005/12/09 | 823 | 834 | 823 | 827 | 4,407,000 |
| 2005/12/08 | 834 | 842 | 830 | 830 | 1,528,000 |
| 2005/12/07 | 842 | 843 | 832 | 837 | 1,468,000 |
| 2005/12/06 | 846 | 849 | 844 | 844 | 1,330,000 |
| 2005/12/05 | 848 | 850 | 843 | 849 | 1,192,000 |
| 2005/12/02 | 854 | 854 | 842 | 850 | 1,457,000 |
| 2005/12/01 | 838 | 848 | 837 | 848 | 1,046,000 |
| 2005/11/30 | 851 | 852 | 842 | 847 | 845,000 |
| 2005/11/29 | 836 | 847 | 835 | 847 | 848,000 |
| 2005/11/28 | 834 | 837 | 826 | 837 | 984,000 |
| 2005/11/25 | 835 | 838 | 831 | 834 | 835,000 |
| 2005/11/24 | 846 | 846 | 831 | 834 | 1,591,000 |
| 2005/11/22 | 853 | 853 | 845 | 848 | 853,000 |
| 2005/11/21 | 851 | 856 | 845 | 851 | 907,000 |
| 2005/11/18 | 846 | 853 | 845 | 850 | 755,000 |
| 2005/11/17 | 839 | 849 | 836 | 845 | 1,084,000 |
| 2005/11/16 | 842 | 844 | 831 | 838 | 1,287,000 |
| 2005/11/15 | 831 | 840 | 830 | 832 | 878,000 |
| 2005/11/14 | 850 | 850 | 833 | 835 | 946,000 |
| 2005/11/11 | 840 | 847 | 835 | 844 | 1,589,000 |
| 2005/11/10 | 845 | 846 | 824 | 836 | 1,957,000 |
| 2005/11/09 | 857 | 857 | 847 | 849 | 828,000 |
| 2005/11/08 | 849 | 862 | 848 | 860 | 1,595,000 |
| 2005/11/07 | 863 | 867 | 845 | 849 | 1,663,000 |
| 2005/11/04 | 875 | 876 | 858 | 866 | 1,908,000 |
| 2005/11/02 | 892 | 893 | 869 | 875 | 2,341,000 |
| 2005/11/01 | 898 | 900 | 896 | 900 | 682,000 |
| 2005/10/31 | 885 | 897 | 876 | 897 | 1,303,000 |
| 2005/10/28 | 880 | 886 | 873 | 886 | 1,215,000 |
| 2005/10/27 | 877 | 886 | 876 | 882 | 1,290,000 |
| 2005/10/26 | 877 | 878 | 866 | 876 | 1,184,000 |
| 2005/10/25 | 862 | 878 | 861 | 871 | 1,281,000 |
| 2005/10/24 | 877 | 877 | 852 | 855 | 1,625,000 |
| 2005/10/21 | 862 | 880 | 855 | 876 | 1,758,000 |
| 2005/10/20 | 856 | 863 | 854 | 863 | 1,900,000 |
| 2005/10/19 | 862 | 865 | 843 | 846 | 1,276,000 |
| 2005/10/18 | 869 | 874 | 861 | 868 | 864,000 |
| 2005/10/17 | 874 | 874 | 863 | 869 | 1,186,000 |
| 2005/10/14 | 879 | 880 | 864 | 872 | 2,618,000 |
| 2005/10/13 | 850 | 869 | 849 | 869 | 1,830,000 |
| 2005/10/12 | 853 | 864 | 844 | 850 | 1,850,000 |
| 2005/10/11 | 849 | 854 | 836 | 853 | 1,371,000 |
| 2005/10/07 | 844 | 848 | 837 | 839 | 1,059,000 |
| 2005/10/06 | 849 | 860 | 845 | 853 | 1,299,000 |
| 2005/10/05 | 861 | 868 | 848 | 854 | 2,323,000 |
| 2005/10/04 | 864 | 867 | 849 | 861 | 1,826,000 |
| 2005/10/03 | 871 | 876 | 841 | 864 | 1,515,000 |
| 2005/09/30 | 876 | 883 | 869 | 881 | 1,918,000 |
| 2005/09/29 | 880 | 885 | 868 | 876 | 1,221,000 |
| 2005/09/28 | 869 | 880 | 852 | 870 | 1,034,000 |
| 2005/09/27 | 867 | 875 | 867 | 872 | 887,000 |
| 2005/09/26 | 888 | 889 | 874 | 879 | 1,864,000 |
| 2005/09/22 | 855 | 902 | 851 | 889 | 5,405,000 |
| 2005/09/21 | 830 | 845 | 825 | 840 | 2,309,000 |
| 2005/09/20 | 815 | 823 | 813 | 821 | 862,000 |
| 2005/09/16 | 818 | 818 | 807 | 815 | 962,000 |
| 2005/09/15 | 807 | 810 | 804 | 810 | 1,390,000 |
| 2005/09/14 | 814 | 817 | 808 | 810 | 1,159,000 |
| 2005/09/13 | 815 | 818 | 807 | 812 | 1,113,000 |
| 2005/09/12 | 813 | 813 | 800 | 807 | 1,066,000 |
| 2005/09/09 | 807 | 808 | 794 | 796 | 3,695,000 |
| 2005/09/08 | 804 | 807 | 789 | 798 | 909,000 |
| 2005/09/07 | 810 | 812 | 803 | 804 | 954,000 |
| 2005/09/06 | 821 | 821 | 802 | 807 | 1,846,000 |
| 2005/09/05 | 830 | 830 | 814 | 820 | 1,214,000 |
| 2005/09/02 | 817 | 830 | 817 | 830 | 1,966,000 |
| 2005/09/01 | 819 | 826 | 815 | 816 | 1,170,000 |
| 2005/08/31 | 810 | 817 | 809 | 815 | 678,000 |
| 2005/08/30 | 810 | 814 | 808 | 809 | 414,000 |
| 2005/08/29 | 819 | 819 | 804 | 809 | 1,465,000 |
| 2005/08/26 | 806 | 820 | 806 | 818 | 1,416,000 |
| 2005/08/25 | 807 | 807 | 803 | 805 | 732,000 |
| 2005/08/24 | 806 | 810 | 804 | 809 | 939,000 |
| 2005/08/23 | 805 | 812 | 803 | 805 | 1,470,000 |
| 2005/08/22 | 795 | 805 | 793 | 803 | 1,588,000 |
| 2005/08/19 | 785 | 790 | 781 | 790 | 1,359,000 |
| 2005/08/18 | 780 | 788 | 775 | 784 | 1,295,000 |
| 2005/08/17 | 775 | 780 | 770 | 775 | 1,033,000 |
| 2005/08/16 | 777 | 779 | 769 | 776 | 837,000 |
| 2005/08/15 | 779 | 782 | 774 | 776 | 786,000 |
| 2005/08/12 | 782 | 785 | 778 | 782 | 1,434,000 |
| 2005/08/11 | 775 | 784 | 772 | 781 | 1,108,000 |
| 2005/08/10 | 777 | 778 | 770 | 773 | 1,502,000 |
| 2005/08/09 | 768 | 773 | 762 | 770 | 1,236,000 |
| 2005/08/08 | 744 | 761 | 740 | 758 | 1,409,000 |
| 2005/08/05 | 767 | 767 | 747 | 754 | 1,396,000 |
| 2005/08/04 | 763 | 769 | 752 | 767 | 1,582,000 |
| 2005/08/03 | 769 | 773 | 765 | 771 | 1,758,000 |
| 2005/08/02 | 756 | 765 | 754 | 765 | 2,400,000 |
| 2005/08/01 | 745 | 758 | 744 | 755 | 1,577,000 |
| 2005/07/29 | 737 | 743 | 735 | 743 | 1,332,000 |
| 2005/07/28 | 732 | 735 | 731 | 734 | 669,000 |
| 2005/07/27 | 718 | 733 | 718 | 731 | 1,133,000 |
| 2005/07/26 | 732 | 734 | 726 | 728 | 964,000 |
| 2005/07/25 | 720 | 729 | 719 | 728 | 698,000 |
| 2005/07/22 | 722 | 722 | 712 | 713 | 1,040,000 |
| 2005/07/21 | 726 | 731 | 722 | 722 | 745,000 |
| 2005/07/20 | 730 | 733 | 726 | 727 | 871,000 |
| 2005/07/19 | 738 | 741 | 729 | 730 | 1,438,000 |
| 2005/07/15 | 728 | 733 | 726 | 730 | 1,340,000 |
| 2005/07/14 | 720 | 727 | 720 | 725 | 520,000 |
| 2005/07/13 | 726 | 727 | 720 | 724 | 418,000 |
| 2005/07/12 | 727 | 729 | 721 | 727 | 464,000 |
| 2005/07/11 | 729 | 730 | 725 | 725 | 858,000 |
| 2005/07/08 | 710 | 727 | 707 | 718 | 2,450,000 |
| 2005/07/07 | 710 | 710 | 706 | 709 | 769,000 |
| 2005/07/06 | 720 | 720 | 712 | 713 | 1,335,000 |
| 2005/07/05 | 722 | 722 | 717 | 722 | 831,000 |
| 2005/07/04 | 727 | 727 | 722 | 724 | 521,000 |
| 2005/07/01 | 720 | 728 | 716 | 726 | 835,000 |
| 2005/06/30 | 721 | 723 | 716 | 719 | 932,000 |
| 2005/06/29 | 723 | 725 | 721 | 725 | 757,000 |
| 2005/06/28 | 717 | 722 | 716 | 719 | 1,439,000 |
| 2005/06/27 | 715 | 717 | 712 | 715 | 1,285,000 |
| 2005/06/24 | 711 | 716 | 709 | 716 | 1,329,000 |
| 2005/06/23 | 711 | 716 | 711 | 713 | 978,000 |
| 2005/06/22 | 705 | 717 | 702 | 710 | 2,095,000 |
| 2005/06/21 | 700 | 711 | 699 | 707 | 1,565,000 |
| 2005/06/20 | 702 | 702 | 697 | 700 | 832,000 |
| 2005/06/17 | 700 | 703 | 694 | 700 | 1,364,000 |
| 2005/06/16 | 703 | 707 | 697 | 698 | 1,454,000 |
| 2005/06/15 | 709 | 709 | 701 | 702 | 1,229,000 |
| 2005/06/14 | 710 | 711 | 702 | 707 | 1,031,000 |
| 2005/06/13 | 707 | 717 | 706 | 707 | 2,524,000 |
| 2005/06/10 | 694 | 706 | 689 | 704 | 5,078,000 |
| 2005/06/09 | 693 | 698 | 685 | 685 | 2,259,000 |
| 2005/06/08 | 684 | 693 | 683 | 685 | 1,090,000 |
| 2005/06/07 | 691 | 693 | 682 | 682 | 1,352,000 |
| 2005/06/06 | 695 | 695 | 682 | 694 | 1,354,000 |
| 2005/06/03 | 699 | 703 | 692 | 697 | 1,599,000 |
| 2005/06/02 | 699 | 702 | 695 | 699 | 2,144,000 |
| 2005/06/01 | 692 | 695 | 690 | 694 | 1,471,000 |
| 2005/05/31 | 693 | 695 | 688 | 692 | 2,717,000 |
| 2005/05/30 | 675 | 687 | 675 | 683 | 2,141,000 |
| 2005/05/27 | 669 | 672 | 661 | 672 | 1,577,000 |
| 2005/05/26 | 675 | 675 | 656 | 666 | 2,635,000 |
| 2005/05/25 | 681 | 681 | 677 | 678 | 1,001,000 |
| 2005/05/24 | 685 | 687 | 676 | 676 | 1,584,000 |
| 2005/05/23 | 682 | 686 | 678 | 681 | 1,779,000 |
| 2005/05/20 | 691 | 695 | 676 | 677 | 2,862,000 |
| 2005/05/19 | 700 | 707 | 690 | 696 | 2,114,000 |
| 2005/05/18 | 691 | 697 | 682 | 692 | 3,008,000 |
| 2005/05/17 | 719 | 725 | 692 | 701 | 2,348,000 |
| 2005/05/16 | 725 | 725 | 708 | 716 | 2,994,000 |
| 2005/05/13 | 746 | 748 | 728 | 733 | 3,474,000 |
| 2005/05/12 | 765 | 772 | 761 | 762 | 2,596,000 |
| 2005/05/11 | 789 | 809 | 784 | 796 | 946,000 |
| 2005/05/10 | 805 | 806 | 795 | 799 | 667,000 |
| 2005/05/09 | 799 | 803 | 789 | 803 | 887,000 |
| 2005/05/06 | 805 | 805 | 790 | 798 | 1,012,000 |
| 2005/05/02 | 785 | 791 | 778 | 785 | 823,000 |
| 2005/04/28 | 776 | 780 | 769 | 778 | 950,000 |
| 2005/04/27 | 773 | 783 | 773 | 783 | 470,000 |
| 2005/04/26 | 783 | 784 | 770 | 783 | 964,000 |
| 2005/04/25 | 784 | 788 | 780 | 783 | 355,000 |
| 2005/04/22 | 780 | 792 | 780 | 782 | 688,000 |
| 2005/04/21 | 770 | 778 | 753 | 776 | 940,000 |
| 2005/04/20 | 792 | 796 | 781 | 787 | 651,000 |
| 2005/04/19 | 775 | 788 | 772 | 782 | 946,000 |
| 2005/04/18 | 808 | 809 | 771 | 774 | 1,743,000 |
| 2005/04/15 | 814 | 815 | 803 | 810 | 721,000 |
| 2005/04/14 | 819 | 825 | 809 | 819 | 584,000 |
| 2005/04/13 | 828 | 831 | 820 | 827 | 489,000 |
| 2005/04/12 | 825 | 831 | 822 | 827 | 432,000 |
| 2005/04/11 | 834 | 835 | 821 | 825 | 505,000 |
| 2005/04/08 | 835 | 835 | 828 | 833 | 1,502,000 |
| 2005/04/07 | 839 | 841 | 827 | 839 | 1,053,000 |
| 2005/04/06 | 833 | 838 | 828 | 838 | 828,000 |
| 2005/04/05 | 826 | 837 | 822 | 829 | 928,000 |
| 2005/04/04 | 830 | 830 | 816 | 817 | 768,000 |
| 2005/04/01 | 819 | 833 | 812 | 830 | 829,000 |
| 2005/03/31 | 824 | 824 | 807 | 821 | 1,615,000 |
| 2005/03/30 | 805 | 815 | 805 | 814 | 1,435,000 |
| 2005/03/29 | 833 | 834 | 806 | 814 | 2,470,000 |
| 2005/03/28 | 832 | 846 | 832 | 843 | 854,000 |
| 2005/03/25 | 850 | 851 | 842 | 846 | 1,136,000 |
| 2005/03/24 | 822 | 864 | 818 | 854 | 4,689,000 |
| 2005/03/23 | 814 | 819 | 804 | 813 | 1,269,000 |
| 2005/03/22 | 820 | 827 | 816 | 822 | 1,171,000 |
| 2005/03/18 | 818 | 829 | 816 | 822 | 1,980,000 |
| 2005/03/17 | 822 | 825 | 819 | 822 | 871,000 |
| 2005/03/16 | 832 | 834 | 826 | 831 | 750,000 |
| 2005/03/15 | 844 | 844 | 827 | 837 | 1,122,000 |
| 2005/03/14 | 840 | 842 | 834 | 834 | 496,000 |
| 2005/03/11 | 840 | 845 | 838 | 845 | 4,860,000 |
| 2005/03/10 | 834 | 840 | 832 | 833 | 979,000 |
| 2005/03/09 | 826 | 835 | 821 | 835 | 1,132,000 |
| 2005/03/08 | 825 | 828 | 817 | 826 | 1,293,000 |
| 2005/03/07 | 822 | 824 | 815 | 824 | 767,000 |
| 2005/03/04 | 816 | 824 | 809 | 823 | 766,000 |
| 2005/03/03 | 811 | 824 | 810 | 824 | 1,149,000 |
| 2005/03/02 | 817 | 817 | 808 | 811 | 958,000 |
| 2005/03/01 | 801 | 819 | 800 | 817 | 1,774,000 |
| 2005/02/28 | 803 | 804 | 793 | 797 | 1,088,000 |
| 2005/02/25 | 791 | 804 | 790 | 800 | 1,471,000 |
| 2005/02/24 | 791 | 792 | 785 | 789 | 510,000 |
| 2005/02/23 | 785 | 790 | 784 | 790 | 493,000 |
| 2005/02/22 | 790 | 793 | 783 | 788 | 483,000 |
| 2005/02/21 | 790 | 794 | 787 | 794 | 861,000 |
| 2005/02/18 | 780 | 790 | 780 | 790 | 556,000 |
| 2005/02/17 | 779 | 786 | 777 | 786 | 403,000 |
| 2005/02/16 | 782 | 788 | 779 | 786 | 871,000 |
| 2005/02/15 | 782 | 785 | 778 | 782 | 647,000 |
| 2005/02/14 | 789 | 790 | 782 | 782 | 798,000 |
| 2005/02/10 | 779 | 784 | 774 | 784 | 1,264,000 |
| 2005/02/09 | 793 | 794 | 780 | 782 | 875,000 |
| 2005/02/08 | 790 | 794 | 785 | 787 | 1,049,000 |
| 2005/02/07 | 781 | 795 | 776 | 792 | 1,317,000 |
| 2005/02/04 | 791 | 791 | 771 | 782 | 1,494,000 |
| 2005/02/03 | 796 | 797 | 787 | 791 | 993,000 |
| 2005/02/02 | 800 | 803 | 793 | 795 | 2,031,000 |
| 2005/02/01 | 797 | 798 | 779 | 785 | 1,640,000 |
| 2005/01/31 | 767 | 806 | 762 | 797 | 3,360,000 |
| 2005/01/28 | 761 | 767 | 756 | 767 | 908,000 |
| 2005/01/27 | 765 | 769 | 761 | 769 | 731,000 |
| 2005/01/26 | 762 | 767 | 758 | 765 | 1,030,000 |
| 2005/01/25 | 753 | 762 | 748 | 762 | 1,124,000 |
| 2005/01/24 | 743 | 749 | 738 | 748 | 508,000 |
| 2005/01/21 | 743 | 748 | 742 | 746 | 692,000 |
| 2005/01/20 | 753 | 753 | 742 | 743 | 658,000 |
| 2005/01/19 | 756 | 760 | 752 | 756 | 592,000 |
| 2005/01/18 | 763 | 763 | 754 | 756 | 663,000 |
| 2005/01/17 | 758 | 762 | 752 | 758 | 763,000 |
| 2005/01/14 | 746 | 759 | 743 | 757 | 1,581,000 |
| 2005/01/13 | 753 | 756 | 748 | 748 | 442,000 |
| 2005/01/12 | 761 | 765 | 755 | 759 | 823,000 |
| 2005/01/11 | 763 | 765 | 759 | 759 | 862,000 |
| 2005/01/07 | 762 | 765 | 752 | 753 | 918,000 |
| 2005/01/06 | 760 | 768 | 756 | 762 | 530,000 |
| 2005/01/05 | 758 | 767 | 758 | 763 | 660,000 |
| 2005/01/04 | 767 | 768 | 760 | 764 | 352,000 |