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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,014 | 1,024 | 1,014 | 1,019 | 959,000 |
| 2006/12/28 | 1,010 | 1,031 | 1,007 | 1,013 | 2,539,000 |
| 2006/12/27 | 989 | 1,014 | 988 | 1,010 | 3,560,000 |
| 2006/12/26 | 960 | 961 | 955 | 959 | 548,000 |
| 2006/12/25 | 956 | 960 | 952 | 957 | 601,000 |
| 2006/12/22 | 960 | 965 | 957 | 959 | 663,000 |
| 2006/12/21 | 963 | 974 | 957 | 960 | 1,824,000 |
| 2006/12/20 | 957 | 967 | 952 | 963 | 1,672,000 |
| 2006/12/19 | 955 | 961 | 952 | 955 | 1,310,000 |
| 2006/12/18 | 964 | 964 | 957 | 961 | 1,125,000 |
| 2006/12/15 | 967 | 969 | 959 | 962 | 1,056,000 |
| 2006/12/14 | 953 | 965 | 952 | 961 | 1,804,000 |
| 2006/12/13 | 952 | 958 | 948 | 953 | 1,625,000 |
| 2006/12/12 | 946 | 954 | 941 | 953 | 1,686,000 |
| 2006/12/11 | 938 | 952 | 936 | 946 | 2,035,000 |
| 2006/12/08 | 935 | 942 | 922 | 928 | 4,662,000 |
| 2006/12/07 | 938 | 944 | 930 | 942 | 2,234,000 |
| 2006/12/06 | 924 | 940 | 922 | 936 | 2,463,000 |
| 2006/12/05 | 920 | 932 | 915 | 918 | 2,420,000 |
| 2006/12/04 | 909 | 911 | 900 | 906 | 1,111,000 |
| 2006/12/01 | 915 | 922 | 910 | 911 | 1,425,000 |
| 2006/11/30 | 904 | 911 | 900 | 911 | 1,094,000 |
| 2006/11/29 | 894 | 910 | 892 | 903 | 1,206,000 |
| 2006/11/28 | 889 | 897 | 886 | 892 | 1,004,000 |
| 2006/11/27 | 873 | 900 | 873 | 897 | 1,093,000 |
| 2006/11/24 | 880 | 887 | 874 | 880 | 1,148,000 |
| 2006/11/22 | 866 | 878 | 861 | 876 | 1,785,000 |
| 2006/11/21 | 875 | 882 | 871 | 880 | 1,717,000 |
| 2006/11/20 | 894 | 904 | 889 | 889 | 2,168,000 |
| 2006/11/17 | 905 | 906 | 894 | 904 | 1,738,000 |
| 2006/11/16 | 905 | 916 | 902 | 910 | 1,406,000 |
| 2006/11/15 | 908 | 912 | 902 | 908 | 1,352,000 |
| 2006/11/14 | 908 | 911 | 903 | 907 | 1,115,000 |
| 2006/11/13 | 900 | 911 | 894 | 909 | 1,432,000 |
| 2006/11/10 | 906 | 913 | 901 | 906 | 2,129,000 |
| 2006/11/09 | 906 | 919 | 906 | 910 | 1,751,000 |
| 2006/11/08 | 916 | 916 | 898 | 900 | 1,599,000 |
| 2006/11/07 | 915 | 921 | 910 | 911 | 1,608,000 |
| 2006/11/06 | 911 | 913 | 895 | 911 | 1,863,000 |
| 2006/11/02 | 892 | 918 | 888 | 918 | 2,476,000 |
| 2006/11/01 | 895 | 908 | 894 | 895 | 2,489,000 |
| 2006/10/31 | 892 | 910 | 892 | 900 | 2,360,000 |
| 2006/10/30 | 888 | 906 | 886 | 889 | 2,661,000 |
| 2006/10/27 | 912 | 920 | 906 | 911 | 2,155,000 |
| 2006/10/26 | 918 | 925 | 911 | 916 | 1,833,000 |
| 2006/10/25 | 897 | 928 | 893 | 926 | 3,283,000 |
| 2006/10/24 | 890 | 897 | 888 | 896 | 1,767,000 |
| 2006/10/23 | 887 | 898 | 887 | 894 | 1,366,000 |
| 2006/10/20 | 890 | 900 | 886 | 897 | 1,815,000 |
| 2006/10/19 | 881 | 893 | 879 | 889 | 2,304,000 |
| 2006/10/18 | 870 | 882 | 864 | 880 | 3,425,000 |
| 2006/10/17 | 857 | 872 | 850 | 868 | 2,600,000 |
| 2006/10/16 | 842 | 861 | 840 | 860 | 3,049,000 |
| 2006/10/13 | 837 | 843 | 831 | 832 | 1,799,000 |
| 2006/10/12 | 834 | 840 | 826 | 834 | 1,006,000 |
| 2006/10/11 | 831 | 843 | 831 | 837 | 1,315,000 |
| 2006/10/10 | 833 | 847 | 827 | 837 | 1,106,000 |
| 2006/10/06 | 840 | 840 | 829 | 836 | 1,043,000 |
| 2006/10/05 | 840 | 848 | 837 | 844 | 1,733,000 |
| 2006/10/04 | 833 | 840 | 828 | 829 | 1,230,000 |
| 2006/10/03 | 828 | 831 | 821 | 829 | 1,042,000 |
| 2006/10/02 | 832 | 840 | 827 | 836 | 1,071,000 |
| 2006/09/29 | 820 | 833 | 818 | 832 | 1,630,000 |
| 2006/09/28 | 818 | 819 | 810 | 817 | 1,085,000 |
| 2006/09/27 | 801 | 817 | 800 | 817 | 1,389,000 |
| 2006/09/26 | 800 | 805 | 797 | 800 | 811,000 |
| 2006/09/25 | 802 | 812 | 798 | 809 | 1,189,000 |
| 2006/09/22 | 806 | 806 | 796 | 801 | 1,128,000 |
| 2006/09/21 | 810 | 819 | 810 | 816 | 1,059,000 |
| 2006/09/20 | 819 | 821 | 805 | 808 | 1,649,000 |
| 2006/09/19 | 827 | 831 | 816 | 820 | 2,112,000 |
| 2006/09/15 | 822 | 830 | 813 | 826 | 1,890,000 |
| 2006/09/14 | 812 | 825 | 808 | 818 | 2,159,000 |
| 2006/09/13 | 797 | 802 | 792 | 797 | 1,301,000 |
| 2006/09/12 | 800 | 803 | 792 | 796 | 1,328,000 |
| 2006/09/11 | 810 | 811 | 796 | 797 | 1,641,000 |
| 2006/09/08 | 802 | 809 | 789 | 804 | 4,382,000 |
| 2006/09/07 | 824 | 824 | 805 | 810 | 2,333,000 |
| 2006/09/06 | 824 | 827 | 817 | 823 | 1,782,000 |
| 2006/09/05 | 835 | 835 | 824 | 826 | 1,228,000 |
| 2006/09/04 | 838 | 841 | 833 | 836 | 1,436,000 |
| 2006/09/01 | 850 | 850 | 823 | 832 | 3,785,000 |
| 2006/08/31 | 847 | 864 | 846 | 860 | 2,208,000 |
| 2006/08/30 | 837 | 843 | 830 | 837 | 851,000 |
| 2006/08/29 | 840 | 843 | 833 | 836 | 748,000 |
| 2006/08/28 | 844 | 847 | 830 | 831 | 1,084,000 |
| 2006/08/25 | 850 | 856 | 842 | 843 | 964,000 |
| 2006/08/24 | 853 | 853 | 841 | 847 | 953,000 |
| 2006/08/23 | 850 | 862 | 847 | 853 | 1,791,000 |
| 2006/08/22 | 843 | 853 | 843 | 847 | 1,094,000 |
| 2006/08/21 | 841 | 846 | 838 | 840 | 801,000 |
| 2006/08/18 | 842 | 850 | 841 | 847 | 1,238,000 |
| 2006/08/17 | 845 | 848 | 836 | 836 | 909,000 |
| 2006/08/16 | 840 | 845 | 833 | 845 | 1,130,000 |
| 2006/08/15 | 833 | 841 | 827 | 835 | 979,000 |
| 2006/08/14 | 812 | 835 | 807 | 834 | 1,416,000 |
| 2006/08/11 | 837 | 839 | 828 | 832 | 1,576,000 |
| 2006/08/10 | 845 | 846 | 839 | 842 | 1,036,000 |
| 2006/08/09 | 839 | 847 | 826 | 846 | 1,342,000 |
| 2006/08/08 | 833 | 841 | 825 | 839 | 739,000 |
| 2006/08/07 | 841 | 841 | 823 | 823 | 938,000 |
| 2006/08/04 | 836 | 842 | 833 | 840 | 1,302,000 |
| 2006/08/03 | 835 | 840 | 831 | 837 | 1,891,000 |
| 2006/08/02 | 830 | 839 | 813 | 828 | 2,094,000 |
| 2006/08/01 | 833 | 840 | 830 | 840 | 1,288,000 |
| 2006/07/31 | 830 | 840 | 828 | 832 | 1,671,000 |
| 2006/07/28 | 818 | 828 | 814 | 827 | 1,903,000 |
| 2006/07/27 | 805 | 827 | 799 | 823 | 2,442,000 |
| 2006/07/26 | 820 | 822 | 806 | 808 | 2,379,000 |
| 2006/07/25 | 794 | 830 | 791 | 829 | 3,636,000 |
| 2006/07/24 | 790 | 796 | 773 | 791 | 871,000 |
| 2006/07/21 | 787 | 796 | 785 | 789 | 705,000 |
| 2006/07/20 | 793 | 798 | 791 | 797 | 1,176,000 |
| 2006/07/19 | 767 | 787 | 761 | 775 | 1,374,000 |
| 2006/07/18 | 773 | 779 | 765 | 767 | 2,113,000 |
| 2006/07/14 | 791 | 792 | 775 | 782 | 1,449,000 |
| 2006/07/13 | 797 | 815 | 793 | 800 | 2,569,000 |
| 2006/07/12 | 800 | 805 | 787 | 796 | 1,495,000 |
| 2006/07/11 | 787 | 797 | 781 | 796 | 1,270,000 |
| 2006/07/10 | 773 | 797 | 766 | 793 | 2,143,000 |
| 2006/07/07 | 757 | 764 | 752 | 763 | 592,000 |
| 2006/07/06 | 752 | 758 | 748 | 757 | 848,000 |
| 2006/07/05 | 755 | 759 | 748 | 758 | 1,272,000 |
| 2006/07/04 | 764 | 765 | 757 | 759 | 1,073,000 |
| 2006/07/03 | 766 | 768 | 757 | 761 | 750,000 |
| 2006/06/30 | 779 | 780 | 760 | 771 | 1,595,000 |
| 2006/06/29 | 743 | 754 | 734 | 754 | 1,268,000 |
| 2006/06/28 | 743 | 743 | 730 | 737 | 889,000 |
| 2006/06/27 | 743 | 747 | 737 | 743 | 846,000 |
| 2006/06/26 | 741 | 748 | 735 | 741 | 921,000 |
| 2006/06/23 | 755 | 755 | 736 | 744 | 1,034,000 |
| 2006/06/22 | 740 | 755 | 740 | 754 | 1,460,000 |
| 2006/06/21 | 732 | 740 | 728 | 737 | 1,309,000 |
| 2006/06/20 | 736 | 742 | 728 | 739 | 1,389,000 |
| 2006/06/19 | 726 | 747 | 722 | 746 | 1,673,000 |
| 2006/06/16 | 739 | 746 | 732 | 736 | 1,839,000 |
| 2006/06/15 | 749 | 752 | 729 | 729 | 2,201,000 |
| 2006/06/14 | 740 | 756 | 731 | 749 | 2,159,000 |
| 2006/06/13 | 749 | 759 | 742 | 742 | 1,141,000 |
| 2006/06/12 | 760 | 770 | 751 | 769 | 2,265,000 |
| 2006/06/09 | 748 | 762 | 748 | 760 | 4,918,000 |
| 2006/06/08 | 780 | 780 | 749 | 755 | 2,371,000 |
| 2006/06/07 | 787 | 787 | 776 | 780 | 1,317,000 |
| 2006/06/06 | 801 | 801 | 773 | 786 | 2,708,000 |
| 2006/06/05 | 789 | 819 | 787 | 814 | 3,283,000 |
| 2006/06/02 | 778 | 788 | 757 | 788 | 2,002,000 |
| 2006/06/01 | 777 | 792 | 774 | 774 | 1,941,000 |
| 2006/05/31 | 785 | 785 | 767 | 767 | 1,408,000 |
| 2006/05/30 | 780 | 792 | 773 | 786 | 1,643,000 |
| 2006/05/29 | 788 | 788 | 779 | 780 | 1,165,000 |
| 2006/05/26 | 765 | 779 | 765 | 779 | 1,037,000 |
| 2006/05/25 | 761 | 773 | 760 | 761 | 1,201,000 |
| 2006/05/24 | 760 | 761 | 745 | 756 | 2,311,000 |
| 2006/05/23 | 766 | 773 | 760 | 765 | 1,712,000 |
| 2006/05/22 | 785 | 789 | 765 | 769 | 1,363,000 |
| 2006/05/19 | 773 | 785 | 770 | 780 | 1,171,000 |
| 2006/05/18 | 783 | 786 | 767 | 780 | 2,127,000 |
| 2006/05/17 | 790 | 796 | 784 | 790 | 3,162,000 |
| 2006/05/16 | 795 | 800 | 784 | 784 | 2,091,000 |
| 2006/05/15 | 795 | 797 | 785 | 795 | 2,970,000 |
| 2006/05/12 | 802 | 805 | 793 | 799 | 2,323,000 |
| 2006/05/11 | 810 | 815 | 805 | 807 | 1,429,000 |
| 2006/05/10 | 819 | 820 | 805 | 807 | 1,999,000 |
| 2006/05/09 | 813 | 826 | 808 | 819 | 2,133,000 |
| 2006/05/08 | 819 | 819 | 806 | 809 | 1,791,000 |
| 2006/05/02 | 806 | 814 | 803 | 806 | 2,110,000 |
| 2006/05/01 | 795 | 820 | 791 | 815 | 2,991,000 |
| 2006/04/28 | 809 | 812 | 791 | 794 | 2,865,000 |
| 2006/04/27 | 822 | 822 | 809 | 811 | 1,230,000 |
| 2006/04/26 | 829 | 829 | 814 | 817 | 2,069,000 |
| 2006/04/25 | 811 | 823 | 811 | 819 | 2,265,000 |
| 2006/04/24 | 825 | 825 | 805 | 811 | 2,569,000 |
| 2006/04/21 | 832 | 832 | 823 | 826 | 1,917,000 |
| 2006/04/20 | 834 | 836 | 828 | 832 | 1,129,000 |
| 2006/04/19 | 840 | 842 | 831 | 831 | 1,344,000 |
| 2006/04/18 | 830 | 834 | 824 | 830 | 1,635,000 |
| 2006/04/17 | 827 | 831 | 821 | 823 | 1,542,000 |
| 2006/04/14 | 836 | 836 | 823 | 827 | 2,142,000 |
| 2006/04/13 | 837 | 837 | 828 | 832 | 1,541,000 |
| 2006/04/12 | 842 | 843 | 835 | 835 | 1,532,000 |
| 2006/04/11 | 849 | 852 | 840 | 844 | 1,537,000 |
| 2006/04/10 | 857 | 857 | 847 | 849 | 1,708,000 |
| 2006/04/07 | 845 | 851 | 843 | 851 | 1,106,000 |
| 2006/04/06 | 840 | 845 | 837 | 844 | 1,924,000 |
| 2006/04/05 | 845 | 850 | 834 | 837 | 3,563,000 |
| 2006/04/04 | 851 | 851 | 841 | 843 | 3,202,000 |
| 2006/04/03 | 851 | 856 | 844 | 852 | 3,332,000 |
| 2006/03/31 | 882 | 882 | 856 | 860 | 3,511,000 |
| 2006/03/30 | 892 | 895 | 881 | 886 | 3,995,000 |
| 2006/03/29 | 883 | 917 | 877 | 912 | 5,521,000 |
| 2006/03/28 | 863 | 870 | 850 | 867 | 1,007,000 |
| 2006/03/27 | 871 | 876 | 862 | 864 | 1,064,000 |
| 2006/03/24 | 870 | 875 | 865 | 870 | 1,663,000 |
| 2006/03/23 | 871 | 877 | 862 | 863 | 1,967,000 |
| 2006/03/22 | 852 | 865 | 852 | 861 | 2,378,000 |
| 2006/03/20 | 840 | 848 | 837 | 843 | 821,000 |
| 2006/03/17 | 838 | 842 | 831 | 837 | 1,333,000 |
| 2006/03/16 | 840 | 841 | 830 | 835 | 1,689,000 |
| 2006/03/15 | 836 | 841 | 830 | 837 | 1,344,000 |
| 2006/03/14 | 839 | 843 | 826 | 827 | 2,123,000 |
| 2006/03/13 | 835 | 853 | 831 | 844 | 2,339,000 |
| 2006/03/10 | 840 | 847 | 820 | 825 | 6,652,000 |
| 2006/03/09 | 835 | 881 | 825 | 860 | 4,062,000 |
| 2006/03/08 | 840 | 854 | 834 | 848 | 2,868,000 |
| 2006/03/07 | 866 | 873 | 842 | 856 | 1,893,000 |
| 2006/03/06 | 855 | 880 | 847 | 876 | 1,515,000 |
| 2006/03/03 | 868 | 870 | 854 | 854 | 921,000 |
| 2006/03/02 | 876 | 885 | 874 | 878 | 1,332,000 |
| 2006/03/01 | 880 | 888 | 865 | 866 | 1,147,000 |
| 2006/02/28 | 875 | 894 | 870 | 884 | 2,504,000 |
| 2006/02/27 | 886 | 902 | 880 | 885 | 1,279,000 |
| 2006/02/24 | 890 | 895 | 874 | 891 | 2,008,000 |
| 2006/02/23 | 890 | 903 | 880 | 900 | 2,039,000 |
| 2006/02/22 | 892 | 895 | 860 | 870 | 1,393,000 |
| 2006/02/21 | 883 | 898 | 868 | 885 | 1,494,000 |
| 2006/02/20 | 866 | 905 | 853 | 888 | 2,363,000 |
| 2006/02/17 | 899 | 905 | 870 | 883 | 1,854,000 |
| 2006/02/16 | 899 | 916 | 894 | 909 | 1,141,000 |
| 2006/02/15 | 911 | 925 | 901 | 903 | 1,323,000 |
| 2006/02/14 | 902 | 916 | 898 | 912 | 1,353,000 |
| 2006/02/13 | 919 | 928 | 910 | 922 | 1,752,000 |
| 2006/02/10 | 917 | 927 | 908 | 926 | 2,053,000 |
| 2006/02/09 | 923 | 928 | 903 | 911 | 1,421,000 |
| 2006/02/08 | 929 | 930 | 909 | 909 | 1,266,000 |
| 2006/02/07 | 940 | 941 | 928 | 932 | 1,369,000 |
| 2006/02/06 | 930 | 934 | 916 | 930 | 1,237,000 |
| 2006/02/03 | 937 | 941 | 920 | 927 | 1,361,000 |
| 2006/02/02 | 932 | 945 | 927 | 944 | 1,946,000 |
| 2006/02/01 | 925 | 930 | 916 | 926 | 981,000 |
| 2006/01/31 | 925 | 946 | 915 | 935 | 1,798,000 |
| 2006/01/30 | 930 | 931 | 921 | 925 | 1,728,000 |
| 2006/01/27 | 899 | 937 | 897 | 932 | 2,469,000 |
| 2006/01/26 | 883 | 900 | 882 | 896 | 1,397,000 |
| 2006/01/25 | 896 | 896 | 875 | 875 | 1,465,000 |
| 2006/01/24 | 878 | 896 | 871 | 895 | 1,683,000 |
| 2006/01/23 | 862 | 882 | 861 | 878 | 1,649,000 |
| 2006/01/20 | 900 | 900 | 878 | 882 | 2,293,000 |
| 2006/01/19 | 878 | 900 | 873 | 900 | 2,579,000 |
| 2006/01/18 | 895 | 900 | 873 | 888 | 2,703,000 |
| 2006/01/17 | 877 | 910 | 874 | 898 | 6,038,000 |
| 2006/01/16 | 867 | 869 | 858 | 868 | 1,649,000 |
| 2006/01/13 | 876 | 876 | 862 | 864 | 2,180,000 |
| 2006/01/12 | 862 | 869 | 855 | 869 | 2,229,000 |
| 2006/01/11 | 846 | 864 | 841 | 863 | 3,730,000 |
| 2006/01/10 | 843 | 846 | 836 | 840 | 2,270,000 |
| 2006/01/06 | 833 | 836 | 830 | 833 | 1,375,000 |
| 2006/01/05 | 830 | 836 | 825 | 833 | 1,197,000 |
| 2006/01/04 | 830 | 830 | 822 | 827 | 764,000 |