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 |
|---|---|---|---|---|---|
| 2008/12/30 | 920 | 930 | 913 | 929 | 433,000 |
| 2008/12/29 | 919 | 925 | 912 | 923 | 531,000 |
| 2008/12/26 | 917 | 936 | 910 | 922 | 1,185,000 |
| 2008/12/25 | 910 | 913 | 899 | 911 | 359,000 |
| 2008/12/24 | 895 | 901 | 875 | 895 | 801,000 |
| 2008/12/22 | 909 | 916 | 883 | 911 | 1,851,000 |
| 2008/12/19 | 877 | 908 | 870 | 896 | 1,844,000 |
| 2008/12/18 | 872 | 882 | 867 | 875 | 1,505,000 |
| 2008/12/17 | 878 | 883 | 855 | 882 | 2,466,000 |
| 2008/12/16 | 884 | 884 | 854 | 861 | 1,565,000 |
| 2008/12/15 | 889 | 889 | 861 | 874 | 2,573,000 |
| 2008/12/12 | 883 | 905 | 855 | 859 | 3,850,000 |
| 2008/12/11 | 903 | 910 | 880 | 893 | 1,959,000 |
| 2008/12/10 | 900 | 917 | 892 | 902 | 1,661,000 |
| 2008/12/09 | 875 | 895 | 872 | 895 | 1,724,000 |
| 2008/12/08 | 843 | 879 | 834 | 876 | 1,811,000 |
| 2008/12/05 | 844 | 847 | 816 | 823 | 1,759,000 |
| 2008/12/04 | 825 | 854 | 818 | 838 | 2,350,000 |
| 2008/12/03 | 768 | 790 | 763 | 785 | 1,323,000 |
| 2008/12/02 | 765 | 791 | 764 | 767 | 1,503,000 |
| 2008/12/01 | 819 | 819 | 797 | 814 | 862,000 |
| 2008/11/28 | 805 | 810 | 794 | 809 | 1,118,000 |
| 2008/11/27 | 809 | 821 | 797 | 804 | 1,477,000 |
| 2008/11/26 | 810 | 823 | 799 | 808 | 1,068,000 |
| 2008/11/25 | 859 | 859 | 808 | 840 | 1,603,000 |
| 2008/11/21 | 791 | 807 | 761 | 799 | 1,907,000 |
| 2008/11/20 | 841 | 845 | 811 | 811 | 1,287,000 |
| 2008/11/19 | 848 | 865 | 835 | 855 | 1,118,000 |
| 2008/11/18 | 867 | 867 | 845 | 854 | 1,364,000 |
| 2008/11/17 | 842 | 892 | 836 | 868 | 1,084,000 |
| 2008/11/14 | 876 | 878 | 838 | 848 | 2,028,000 |
| 2008/11/13 | 823 | 850 | 813 | 826 | 1,449,000 |
| 2008/11/12 | 836 | 868 | 834 | 858 | 1,279,000 |
| 2008/11/11 | 873 | 893 | 822 | 843 | 2,158,000 |
| 2008/11/10 | 870 | 889 | 831 | 886 | 2,610,000 |
| 2008/11/07 | 770 | 826 | 752 | 811 | 2,988,000 |
| 2008/11/06 | 840 | 857 | 816 | 820 | 1,863,000 |
| 2008/11/05 | 891 | 891 | 828 | 860 | 2,118,000 |
| 2008/11/04 | 894 | 898 | 841 | 881 | 2,503,000 |
| 2008/10/31 | 772 | 862 | 753 | 804 | 4,314,000 |
| 2008/10/30 | 749 | 762 | 702 | 762 | 3,920,000 |
| 2008/10/29 | 645 | 684 | 620 | 679 | 4,202,000 |
| 2008/10/28 | 599 | 640 | 586 | 635 | 3,474,000 |
| 2008/10/27 | 662 | 690 | 619 | 619 | 4,219,000 |
| 2008/10/24 | 736 | 750 | 681 | 682 | 3,704,000 |
| 2008/10/23 | 780 | 780 | 717 | 770 | 4,471,000 |
| 2008/10/22 | 790 | 848 | 784 | 810 | 4,613,000 |
| 2008/10/21 | 812 | 836 | 784 | 807 | 2,899,000 |
| 2008/10/20 | 791 | 816 | 772 | 807 | 2,670,000 |
| 2008/10/17 | 836 | 843 | 811 | 825 | 2,715,000 |
| 2008/10/16 | 800 | 820 | 793 | 793 | 2,582,000 |
| 2008/10/15 | 850 | 900 | 837 | 893 | 2,275,000 |
| 2008/10/14 | 808 | 854 | 808 | 854 | 3,440,000 |
| 2008/10/10 | 768 | 777 | 768 | 768 | 2,828,000 |
| 2008/10/09 | 887 | 924 | 867 | 868 | 2,622,000 |
| 2008/10/08 | 988 | 998 | 895 | 897 | 3,495,000 |
| 2008/10/07 | 1,060 | 1,074 | 1,020 | 1,038 | 2,039,000 |
| 2008/10/06 | 1,136 | 1,144 | 1,099 | 1,105 | 1,535,000 |
| 2008/10/03 | 1,125 | 1,157 | 1,114 | 1,146 | 1,300,000 |
| 2008/10/02 | 1,128 | 1,147 | 1,108 | 1,127 | 1,227,000 |
| 2008/10/01 | 1,080 | 1,128 | 1,078 | 1,126 | 1,221,000 |
| 2008/09/30 | 1,119 | 1,119 | 1,091 | 1,094 | 1,430,000 |
| 2008/09/29 | 1,121 | 1,162 | 1,121 | 1,140 | 1,780,000 |
| 2008/09/26 | 1,133 | 1,133 | 1,087 | 1,107 | 1,162,000 |
| 2008/09/25 | 1,105 | 1,127 | 1,089 | 1,126 | 692,000 |
| 2008/09/24 | 1,092 | 1,115 | 1,085 | 1,114 | 1,261,000 |
| 2008/09/22 | 1,105 | 1,125 | 1,102 | 1,102 | 888,000 |
| 2008/09/19 | 1,154 | 1,161 | 1,100 | 1,120 | 1,293,000 |
| 2008/09/18 | 1,105 | 1,136 | 1,098 | 1,134 | 1,446,000 |
| 2008/09/17 | 1,113 | 1,125 | 1,094 | 1,125 | 1,379,000 |
| 2008/09/16 | 1,058 | 1,099 | 1,052 | 1,075 | 1,378,000 |
| 2008/09/12 | 1,159 | 1,162 | 1,123 | 1,130 | 3,094,000 |
| 2008/09/11 | 1,134 | 1,148 | 1,127 | 1,140 | 862,000 |
| 2008/09/10 | 1,153 | 1,173 | 1,143 | 1,156 | 1,266,000 |
| 2008/09/09 | 1,177 | 1,187 | 1,161 | 1,169 | 578,000 |
| 2008/09/08 | 1,181 | 1,191 | 1,174 | 1,179 | 1,004,000 |
| 2008/09/05 | 1,163 | 1,171 | 1,145 | 1,148 | 1,285,000 |
| 2008/09/04 | 1,194 | 1,203 | 1,181 | 1,199 | 1,057,000 |
| 2008/09/03 | 1,205 | 1,217 | 1,202 | 1,208 | 1,052,000 |
| 2008/09/02 | 1,195 | 1,215 | 1,158 | 1,175 | 1,526,000 |
| 2008/09/01 | 1,193 | 1,209 | 1,188 | 1,198 | 1,325,000 |
| 2008/08/29 | 1,215 | 1,230 | 1,200 | 1,200 | 2,959,000 |
| 2008/08/28 | 1,170 | 1,199 | 1,156 | 1,195 | 1,869,000 |
| 2008/08/27 | 1,141 | 1,150 | 1,134 | 1,150 | 928,000 |
| 2008/08/26 | 1,141 | 1,156 | 1,130 | 1,152 | 817,000 |
| 2008/08/25 | 1,171 | 1,174 | 1,159 | 1,161 | 1,049,000 |
| 2008/08/22 | 1,141 | 1,162 | 1,126 | 1,151 | 1,281,000 |
| 2008/08/21 | 1,146 | 1,150 | 1,128 | 1,140 | 890,000 |
| 2008/08/20 | 1,117 | 1,146 | 1,115 | 1,140 | 1,178,000 |
| 2008/08/19 | 1,111 | 1,137 | 1,105 | 1,137 | 1,155,000 |
| 2008/08/18 | 1,114 | 1,170 | 1,114 | 1,143 | 1,475,000 |
| 2008/08/15 | 1,133 | 1,148 | 1,125 | 1,134 | 764,000 |
| 2008/08/14 | 1,135 | 1,153 | 1,131 | 1,147 | 1,544,000 |
| 2008/08/13 | 1,132 | 1,153 | 1,131 | 1,145 | 1,642,000 |
| 2008/08/12 | 1,183 | 1,191 | 1,154 | 1,156 | 2,444,000 |
| 2008/08/11 | 1,193 | 1,198 | 1,177 | 1,191 | 1,934,000 |
| 2008/08/08 | 1,201 | 1,205 | 1,159 | 1,193 | 3,625,000 |
| 2008/08/07 | 1,207 | 1,207 | 1,186 | 1,200 | 1,708,000 |
| 2008/08/06 | 1,235 | 1,235 | 1,208 | 1,208 | 1,600,000 |
| 2008/08/05 | 1,199 | 1,226 | 1,199 | 1,212 | 1,163,000 |
| 2008/08/04 | 1,196 | 1,213 | 1,182 | 1,199 | 1,688,000 |
| 2008/08/01 | 1,225 | 1,234 | 1,193 | 1,199 | 2,588,000 |
| 2008/07/31 | 1,210 | 1,223 | 1,164 | 1,209 | 3,281,000 |
| 2008/07/30 | 1,198 | 1,214 | 1,191 | 1,214 | 1,840,000 |
| 2008/07/29 | 1,189 | 1,198 | 1,176 | 1,198 | 1,135,000 |
| 2008/07/28 | 1,186 | 1,195 | 1,183 | 1,188 | 1,152,000 |
| 2008/07/25 | 1,167 | 1,181 | 1,160 | 1,173 | 1,565,000 |
| 2008/07/24 | 1,147 | 1,182 | 1,144 | 1,182 | 1,941,000 |
| 2008/07/23 | 1,155 | 1,155 | 1,131 | 1,142 | 1,389,000 |
| 2008/07/22 | 1,105 | 1,130 | 1,100 | 1,129 | 1,818,000 |
| 2008/07/18 | 1,063 | 1,086 | 1,058 | 1,082 | 1,234,000 |
| 2008/07/17 | 1,079 | 1,079 | 1,048 | 1,062 | 1,528,000 |
| 2008/07/16 | 1,060 | 1,077 | 1,060 | 1,073 | 1,581,000 |
| 2008/07/15 | 1,082 | 1,092 | 1,070 | 1,080 | 838,000 |
| 2008/07/14 | 1,098 | 1,101 | 1,082 | 1,084 | 914,000 |
| 2008/07/11 | 1,115 | 1,115 | 1,084 | 1,098 | 2,150,000 |
| 2008/07/10 | 1,089 | 1,115 | 1,075 | 1,102 | 1,243,000 |
| 2008/07/09 | 1,101 | 1,115 | 1,093 | 1,097 | 1,278,000 |
| 2008/07/08 | 1,096 | 1,097 | 1,072 | 1,086 | 1,320,000 |
| 2008/07/07 | 1,081 | 1,106 | 1,080 | 1,099 | 670,000 |
| 2008/07/04 | 1,093 | 1,093 | 1,065 | 1,087 | 1,210,000 |
| 2008/07/03 | 1,084 | 1,103 | 1,076 | 1,093 | 1,783,000 |
| 2008/07/02 | 1,110 | 1,110 | 1,082 | 1,098 | 1,863,000 |
| 2008/07/01 | 1,089 | 1,114 | 1,089 | 1,104 | 1,294,000 |
| 2008/06/30 | 1,105 | 1,116 | 1,082 | 1,088 | 1,464,000 |
| 2008/06/27 | 1,074 | 1,090 | 1,068 | 1,085 | 1,128,000 |
| 2008/06/26 | 1,090 | 1,100 | 1,086 | 1,100 | 1,338,000 |
| 2008/06/25 | 1,069 | 1,087 | 1,055 | 1,086 | 2,246,000 |
| 2008/06/24 | 1,042 | 1,070 | 1,041 | 1,068 | 1,771,000 |
| 2008/06/23 | 1,035 | 1,053 | 1,020 | 1,035 | 1,767,000 |
| 2008/06/20 | 1,045 | 1,051 | 1,032 | 1,041 | 3,379,000 |
| 2008/06/19 | 1,018 | 1,025 | 1,009 | 1,014 | 1,242,000 |
| 2008/06/18 | 1,020 | 1,034 | 1,017 | 1,027 | 1,063,000 |
| 2008/06/17 | 1,020 | 1,022 | 1,004 | 1,013 | 1,289,000 |
| 2008/06/16 | 1,017 | 1,030 | 1,000 | 1,025 | 1,048,000 |
| 2008/06/13 | 1,025 | 1,025 | 989 | 1,002 | 6,415,000 |
| 2008/06/12 | 999 | 1,001 | 982 | 989 | 1,878,000 |
| 2008/06/11 | 1,015 | 1,015 | 997 | 1,014 | 2,111,000 |
| 2008/06/10 | 1,009 | 1,017 | 986 | 1,002 | 1,703,000 |
| 2008/06/09 | 999 | 1,014 | 993 | 1,007 | 1,170,000 |
| 2008/06/06 | 1,027 | 1,039 | 1,009 | 1,036 | 2,635,000 |
| 2008/06/05 | 987 | 1,009 | 982 | 1,000 | 1,785,000 |
| 2008/06/04 | 990 | 1,000 | 989 | 996 | 1,296,000 |
| 2008/06/03 | 999 | 1,011 | 987 | 992 | 2,019,000 |
| 2008/06/02 | 1,025 | 1,029 | 1,008 | 1,019 | 2,068,000 |
| 2008/05/30 | 1,010 | 1,033 | 1,000 | 1,024 | 2,864,000 |
| 2008/05/29 | 977 | 995 | 977 | 992 | 2,324,000 |
| 2008/05/28 | 988 | 988 | 963 | 964 | 1,883,000 |
| 2008/05/27 | 964 | 979 | 964 | 968 | 971,000 |
| 2008/05/26 | 971 | 976 | 958 | 963 | 1,166,000 |
| 2008/05/23 | 974 | 985 | 968 | 977 | 1,815,000 |
| 2008/05/22 | 951 | 970 | 943 | 965 | 1,207,000 |
| 2008/05/21 | 969 | 974 | 957 | 962 | 1,953,000 |
| 2008/05/20 | 975 | 986 | 971 | 975 | 1,622,000 |
| 2008/05/19 | 974 | 978 | 967 | 973 | 1,578,000 |
| 2008/05/16 | 973 | 974 | 956 | 959 | 1,255,000 |
| 2008/05/15 | 964 | 969 | 956 | 968 | 1,937,000 |
| 2008/05/14 | 944 | 957 | 940 | 956 | 1,827,000 |
| 2008/05/13 | 938 | 942 | 933 | 938 | 1,692,000 |
| 2008/05/12 | 934 | 944 | 930 | 936 | 2,826,000 |
| 2008/05/09 | 949 | 956 | 928 | 933 | 3,234,000 |
| 2008/05/08 | 938 | 957 | 933 | 949 | 2,147,000 |
| 2008/05/07 | 949 | 950 | 930 | 932 | 2,198,000 |
| 2008/05/02 | 942 | 942 | 930 | 936 | 1,541,000 |
| 2008/05/01 | 932 | 941 | 922 | 926 | 2,147,000 |
| 2008/04/30 | 947 | 952 | 940 | 941 | 2,610,000 |
| 2008/04/28 | 926 | 970 | 921 | 937 | 4,337,000 |
| 2008/04/25 | 927 | 936 | 915 | 933 | 1,620,000 |
| 2008/04/24 | 923 | 929 | 910 | 913 | 1,447,000 |
| 2008/04/23 | 910 | 934 | 909 | 922 | 1,723,000 |
| 2008/04/22 | 901 | 920 | 901 | 911 | 2,986,000 |
| 2008/04/21 | 944 | 952 | 917 | 924 | 2,496,000 |
| 2008/04/18 | 944 | 945 | 937 | 941 | 1,389,000 |
| 2008/04/17 | 956 | 958 | 938 | 943 | 1,469,000 |
| 2008/04/16 | 957 | 958 | 941 | 947 | 1,252,000 |
| 2008/04/15 | 953 | 956 | 942 | 948 | 1,778,000 |
| 2008/04/14 | 966 | 972 | 950 | 961 | 1,281,000 |
| 2008/04/11 | 1,010 | 1,021 | 977 | 996 | 2,924,000 |
| 2008/04/10 | 987 | 992 | 970 | 985 | 2,209,000 |
| 2008/04/09 | 1,043 | 1,043 | 988 | 997 | 2,167,000 |
| 2008/04/08 | 989 | 1,004 | 986 | 994 | 1,509,000 |
| 2008/04/07 | 1,003 | 1,016 | 995 | 1,012 | 1,345,000 |
| 2008/04/04 | 1,022 | 1,031 | 1,011 | 1,031 | 1,432,000 |
| 2008/04/03 | 1,018 | 1,029 | 999 | 1,021 | 2,174,000 |
| 2008/04/02 | 1,020 | 1,024 | 994 | 1,003 | 1,941,000 |
| 2008/04/01 | 962 | 993 | 961 | 980 | 1,747,000 |
| 2008/03/31 | 987 | 990 | 950 | 952 | 1,678,000 |
| 2008/03/28 | 957 | 989 | 951 | 985 | 1,383,000 |
| 2008/03/27 | 979 | 979 | 952 | 967 | 1,427,000 |
| 2008/03/26 | 972 | 983 | 966 | 978 | 1,821,000 |
| 2008/03/25 | 959 | 977 | 938 | 972 | 2,008,000 |
| 2008/03/24 | 982 | 984 | 959 | 963 | 1,442,000 |
| 2008/03/21 | 1,009 | 1,009 | 972 | 992 | 1,495,000 |
| 2008/03/19 | 1,018 | 1,022 | 986 | 999 | 1,573,000 |
| 2008/03/18 | 1,017 | 1,023 | 990 | 1,003 | 1,889,000 |
| 2008/03/17 | 1,029 | 1,043 | 990 | 1,000 | 2,003,000 |
| 2008/03/14 | 1,074 | 1,079 | 1,037 | 1,045 | 6,149,000 |
| 2008/03/13 | 1,081 | 1,095 | 1,073 | 1,074 | 2,077,000 |
| 2008/03/12 | 1,149 | 1,149 | 1,100 | 1,104 | 2,523,000 |
| 2008/03/11 | 1,110 | 1,116 | 1,095 | 1,109 | 2,686,000 |
| 2008/03/10 | 1,159 | 1,190 | 1,115 | 1,129 | 3,546,000 |
| 2008/03/07 | 1,080 | 1,208 | 1,065 | 1,141 | 9,003,000 |
| 2008/03/06 | 952 | 1,040 | 952 | 1,040 | 683,000 |
| 2008/03/05 | 949 | 952 | 933 | 940 | 1,935,000 |
| 2008/03/04 | 985 | 987 | 949 | 951 | 2,564,000 |
| 2008/03/03 | 1,017 | 1,024 | 987 | 991 | 2,003,000 |
| 2008/02/29 | 1,000 | 1,037 | 1,000 | 1,016 | 2,700,000 |
| 2008/02/28 | 1,031 | 1,046 | 1,018 | 1,032 | 2,503,000 |
| 2008/02/27 | 1,031 | 1,046 | 1,021 | 1,039 | 1,694,000 |
| 2008/02/26 | 1,029 | 1,032 | 995 | 995 | 1,069,000 |
| 2008/02/25 | 993 | 1,023 | 993 | 1,016 | 1,986,000 |
| 2008/02/22 | 999 | 999 | 980 | 989 | 1,696,000 |
| 2008/02/21 | 998 | 1,009 | 990 | 1,006 | 2,098,000 |
| 2008/02/20 | 1,017 | 1,017 | 986 | 997 | 2,179,000 |
| 2008/02/19 | 1,044 | 1,044 | 1,021 | 1,022 | 1,050,000 |
| 2008/02/18 | 1,031 | 1,055 | 1,030 | 1,034 | 1,049,000 |
| 2008/02/15 | 1,045 | 1,048 | 1,015 | 1,036 | 1,027,000 |
| 2008/02/14 | 1,057 | 1,058 | 1,030 | 1,052 | 1,667,000 |
| 2008/02/13 | 1,030 | 1,037 | 1,002 | 1,017 | 1,097,000 |
| 2008/02/12 | 988 | 1,013 | 988 | 1,002 | 1,220,000 |
| 2008/02/08 | 995 | 1,023 | 995 | 998 | 2,033,000 |
| 2008/02/07 | 1,002 | 1,019 | 1,001 | 1,009 | 1,104,000 |
| 2008/02/06 | 1,050 | 1,069 | 1,018 | 1,018 | 1,409,000 |
| 2008/02/05 | 1,050 | 1,075 | 1,050 | 1,075 | 1,360,000 |
| 2008/02/04 | 1,056 | 1,059 | 1,035 | 1,037 | 969,000 |
| 2008/02/01 | 1,046 | 1,055 | 1,033 | 1,043 | 1,046,000 |
| 2008/01/31 | 1,028 | 1,062 | 1,018 | 1,060 | 1,499,000 |
| 2008/01/30 | 1,012 | 1,061 | 1,007 | 1,032 | 2,339,000 |
| 2008/01/29 | 1,052 | 1,065 | 1,022 | 1,032 | 1,731,000 |
| 2008/01/28 | 1,043 | 1,070 | 1,032 | 1,032 | 2,307,000 |
| 2008/01/25 | 1,079 | 1,084 | 1,061 | 1,075 | 1,847,000 |
| 2008/01/24 | 1,076 | 1,088 | 1,040 | 1,058 | 2,368,000 |
| 2008/01/23 | 1,079 | 1,111 | 1,026 | 1,057 | 2,370,000 |
| 2008/01/22 | 1,088 | 1,124 | 1,061 | 1,068 | 1,350,000 |
| 2008/01/21 | 1,149 | 1,185 | 1,128 | 1,128 | 1,640,000 |
| 2008/01/18 | 1,188 | 1,193 | 1,167 | 1,186 | 1,642,000 |
| 2008/01/17 | 1,183 | 1,208 | 1,146 | 1,208 | 2,473,000 |
| 2008/01/16 | 1,141 | 1,195 | 1,140 | 1,181 | 1,969,000 |
| 2008/01/15 | 1,144 | 1,174 | 1,140 | 1,161 | 2,431,000 |
| 2008/01/11 | 1,142 | 1,168 | 1,129 | 1,131 | 1,945,000 |
| 2008/01/10 | 1,144 | 1,168 | 1,142 | 1,147 | 1,265,000 |
| 2008/01/09 | 1,129 | 1,166 | 1,129 | 1,159 | 1,225,000 |
| 2008/01/08 | 1,144 | 1,175 | 1,133 | 1,169 | 1,505,000 |
| 2008/01/07 | 1,152 | 1,168 | 1,136 | 1,144 | 1,254,000 |
| 2008/01/04 | 1,195 | 1,195 | 1,158 | 1,180 | 1,608,000 |