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
2009/12/30 1,006 1,010 985 985 589,000
2009/12/29 1,000 1,004 989 1,003 815,000
2009/12/28 988 1,000 988 997 580,000
2009/12/25 995 998 982 993 574,000
2009/12/24 980 996 975 993 1,106,000
2009/12/22 968 991 968 990 927,000
2009/12/21 965 972 958 970 705,000
2009/12/18 957 966 952 964 760,000
2009/12/17 954 968 952 960 674,000
2009/12/16 965 971 951 959 852,000
2009/12/15 955 955 939 950 799,000
2009/12/14 942 950 931 950 850,000
2009/12/11 938 942 930 942 3,215,000
2009/12/10 947 947 917 924 1,095,000
2009/12/09 941 950 941 944 931,000
2009/12/08 949 965 947 951 1,008,000
2009/12/07 964 969 949 954 904,000
2009/12/04 960 968 943 954 977,000
2009/12/03 929 963 928 963 1,741,000
2009/12/02 937 943 927 934 1,147,000
2009/12/01 966 973 939 947 1,884,000
2009/11/30 915 931 909 931 1,377,000
2009/11/27 901 926 901 906 1,292,000
2009/11/26 921 932 918 927 886,000
2009/11/25 948 956 938 940 1,193,000
2009/11/24 936 947 934 938 867,000
2009/11/20 938 948 931 937 1,045,000
2009/11/19 953 960 943 948 990,000
2009/11/18 935 949 932 941 1,072,000
2009/11/17 942 952 931 935 1,008,000
2009/11/16 937 954 936 944 1,030,000
2009/11/13 944 953 931 943 2,657,000
2009/11/12 986 990 950 954 1,460,000
2009/11/11 1,017 1,022 985 988 1,414,000
2009/11/10 1,039 1,039 1,011 1,015 1,027,000
2009/11/09 1,040 1,054 1,018 1,024 1,399,000
2009/11/06 1,029 1,042 1,004 1,024 1,821,000
2009/11/05 1,040 1,042 998 999 1,651,000
2009/11/04 1,054 1,054 1,037 1,053 632,000
2009/11/02 1,061 1,063 1,033 1,054 1,437,000
2009/10/30 1,055 1,062 1,042 1,062 895,000
2009/10/29 1,070 1,083 1,042 1,051 2,007,000
2009/10/28 1,075 1,093 1,075 1,080 1,248,000
2009/10/27 1,081 1,096 1,081 1,093 922,000
2009/10/26 1,084 1,101 1,082 1,093 936,000
2009/10/23 1,095 1,118 1,090 1,104 1,485,000
2009/10/22 1,056 1,069 1,051 1,069 837,000
2009/10/21 1,052 1,066 1,048 1,063 675,000
2009/10/20 1,075 1,081 1,067 1,072 552,000
2009/10/19 1,077 1,086 1,066 1,074 594,000
2009/10/16 1,067 1,087 1,067 1,080 887,000
2009/10/15 1,064 1,076 1,058 1,071 791,000
2009/10/14 1,046 1,071 1,045 1,055 925,000
2009/10/13 1,039 1,056 1,035 1,050 848,000
2009/10/09 1,058 1,060 1,038 1,054 1,622,000
2009/10/08 1,038 1,056 1,033 1,046 1,084,000
2009/10/07 1,051 1,051 1,029 1,037 1,306,000
2009/10/06 1,074 1,082 1,047 1,051 1,294,000
2009/10/05 1,062 1,093 1,062 1,073 1,104,000
2009/10/02 1,062 1,097 1,061 1,082 1,773,000
2009/10/01 1,130 1,133 1,119 1,122 963,000
2009/09/30 1,128 1,138 1,121 1,137 713,000
2009/09/29 1,124 1,136 1,115 1,133 792,000
2009/09/28 1,127 1,135 1,113 1,118 736,000
2009/09/25 1,156 1,156 1,115 1,120 706,000
2009/09/24 1,148 1,163 1,141 1,156 1,139,000
2009/09/18 1,147 1,154 1,128 1,128 1,194,000
2009/09/17 1,104 1,127 1,097 1,127 959,000
2009/09/16 1,109 1,118 1,095 1,098 716,000
2009/09/15 1,110 1,110 1,095 1,102 582,000
2009/09/14 1,106 1,112 1,084 1,095 786,000
2009/09/11 1,127 1,128 1,108 1,117 3,355,000
2009/09/10 1,116 1,126 1,099 1,124 761,000
2009/09/09 1,088 1,110 1,087 1,096 694,000
2009/09/08 1,101 1,114 1,098 1,107 613,000
2009/09/07 1,094 1,103 1,085 1,098 940,000
2009/09/04 1,088 1,091 1,070 1,074 900,000
2009/09/03 1,089 1,093 1,080 1,083 702,000
2009/09/02 1,084 1,094 1,076 1,089 1,490,000
2009/09/01 1,134 1,147 1,128 1,137 821,000
2009/08/31 1,153 1,175 1,124 1,130 1,222,000
2009/08/28 1,132 1,153 1,129 1,149 652,000
2009/08/27 1,155 1,169 1,139 1,148 561,000
2009/08/26 1,155 1,178 1,145 1,168 692,000
2009/08/25 1,148 1,158 1,142 1,146 513,000
2009/08/24 1,143 1,166 1,138 1,155 885,000
2009/08/21 1,112 1,127 1,102 1,111 1,157,000
2009/08/20 1,087 1,101 1,078 1,097 674,000
2009/08/19 1,090 1,092 1,081 1,084 583,000
2009/08/18 1,094 1,107 1,082 1,091 1,292,000
2009/08/17 1,114 1,122 1,092 1,093 1,003,000
2009/08/14 1,110 1,149 1,098 1,115 1,849,000
2009/08/13 1,100 1,110 1,087 1,094 777,000
2009/08/12 1,095 1,108 1,092 1,097 722,000
2009/08/11 1,099 1,110 1,099 1,105 523,000
2009/08/10 1,100 1,118 1,096 1,104 1,043,000
2009/08/07 1,119 1,120 1,105 1,120 602,000
2009/08/06 1,100 1,120 1,099 1,109 609,000
2009/08/05 1,100 1,115 1,098 1,108 820,000
2009/08/04 1,083 1,099 1,072 1,099 1,365,000
2009/08/03 1,074 1,091 1,074 1,082 647,000
2009/07/31 1,074 1,090 1,072 1,090 1,034,000
2009/07/30 1,076 1,077 1,059 1,066 746,000
2009/07/29 1,061 1,092 1,050 1,056 1,730,000
2009/07/28 1,090 1,093 1,066 1,073 699,000
2009/07/27 1,079 1,089 1,071 1,075 714,000
2009/07/24 1,087 1,087 1,053 1,069 986,000
2009/07/23 1,055 1,074 1,046 1,067 1,171,000
2009/07/22 1,049 1,056 1,033 1,048 680,000
2009/07/21 1,052 1,052 1,022 1,040 1,206,000
2009/07/17 1,014 1,052 1,012 1,047 1,417,000
2009/07/16 1,027 1,038 1,021 1,027 716,000
2009/07/15 1,007 1,029 1,000 1,007 789,000
2009/07/14 1,034 1,038 1,004 1,012 955,000
2009/07/13 1,054 1,071 1,026 1,027 1,822,000
2009/07/10 1,050 1,050 1,011 1,026 1,825,000
2009/07/09 1,050 1,058 1,032 1,037 682,000
2009/07/08 1,064 1,078 1,059 1,059 708,000
2009/07/07 1,059 1,088 1,059 1,080 718,000
2009/07/06 1,058 1,072 1,051 1,062 697,000
2009/07/03 1,057 1,065 1,049 1,058 498,000
2009/07/02 1,066 1,093 1,066 1,074 868,000
2009/07/01 1,068 1,089 1,062 1,074 988,000
2009/06/30 1,070 1,093 1,064 1,091 1,106,000
2009/06/29 1,064 1,070 1,048 1,055 480,000
2009/06/26 1,057 1,070 1,038 1,063 782,000
2009/06/25 1,025 1,049 1,024 1,041 900,000
2009/06/24 1,023 1,058 1,023 1,040 941,000
2009/06/23 1,032 1,042 1,016 1,019 1,231,000
2009/06/22 1,025 1,046 1,024 1,032 920,000
2009/06/19 1,034 1,049 1,013 1,024 1,613,000
2009/06/18 1,040 1,067 1,040 1,052 495,000
2009/06/17 1,060 1,080 1,040 1,046 891,000
2009/06/16 1,048 1,064 1,039 1,040 748,000
2009/06/15 1,062 1,079 1,048 1,068 1,150,000
2009/06/12 1,059 1,068 1,025 1,042 3,936,000
2009/06/11 1,050 1,057 1,036 1,039 556,000
2009/06/10 1,035 1,049 1,028 1,047 699,000
2009/06/09 1,011 1,024 1,003 1,024 617,000
2009/06/08 997 1,015 996 1,011 564,000
2009/06/05 999 1,000 988 995 579,000
2009/06/04 994 1,003 989 989 626,000
2009/06/03 991 1,016 991 1,004 561,000
2009/06/02 1,004 1,010 995 1,005 712,000
2009/06/01 1,004 1,015 991 1,011 920,000
2009/05/29 985 1,002 981 998 994,000
2009/05/28 987 1,008 987 990 547,000
2009/05/27 985 1,016 983 997 1,059,000
2009/05/26 990 996 972 984 701,000
2009/05/25 967 993 966 982 882,000
2009/05/22 966 973 961 966 648,000
2009/05/21 980 994 969 984 572,000
2009/05/20 980 992 978 986 740,000
2009/05/19 973 978 962 971 1,234,000
2009/05/18 954 971 949 959 786,000
2009/05/15 950 975 945 964 1,756,000
2009/05/14 918 938 914 926 954,000
2009/05/13 933 935 919 928 1,302,000
2009/05/12 933 937 918 923 956,000
2009/05/11 923 944 912 943 1,430,000
2009/05/08 889 908 851 906 1,487,000
2009/05/07 870 895 870 883 1,758,000
2009/05/01 877 877 856 859 1,283,000
2009/04/30 858 870 855 867 1,943,000
2009/04/28 809 815 801 804 908,000
2009/04/27 816 829 801 810 834,000
2009/04/24 817 819 805 816 1,086,000
2009/04/23 815 822 793 810 1,834,000
2009/04/22 813 830 813 829 1,145,000
2009/04/21 831 835 821 823 1,144,000
2009/04/20 848 867 847 853 631,000
2009/04/17 873 879 845 849 1,033,000
2009/04/16 887 901 862 863 1,328,000
2009/04/15 867 880 861 877 761,000
2009/04/14 855 866 843 861 916,000
2009/04/13 858 867 849 852 781,000
2009/04/10 884 885 850 855 1,711,000
2009/04/09 861 867 848 864 651,000
2009/04/08 870 875 855 861 707,000
2009/04/07 871 883 851 869 1,425,000
2009/04/06 882 882 860 870 1,137,000
2009/04/03 821 876 821 852 1,904,000
2009/04/02 869 878 851 878 948,000
2009/04/01 827 846 802 842 1,492,000
2009/03/31 840 870 827 827 1,329,000
2009/03/30 879 888 848 848 1,013,000
2009/03/27 889 891 871 873 817,000
2009/03/26 860 880 850 877 847,000
2009/03/25 871 894 863 890 1,696,000
2009/03/24 839 858 822 851 1,444,000
2009/03/23 798 822 783 819 1,223,000
2009/03/19 800 807 794 797 878,000
2009/03/18 784 799 780 794 1,054,000
2009/03/17 772 786 762 782 1,228,000
2009/03/16 758 774 755 756 964,000
2009/03/13 751 760 739 753 3,514,000
2009/03/12 732 753 719 721 1,515,000
2009/03/11 738 751 732 742 1,239,000
2009/03/10 725 740 707 708 1,578,000
2009/03/09 738 746 720 727 1,183,000
2009/03/06 725 747 722 736 1,159,000
2009/03/05 736 760 735 753 758,000
2009/03/04 708 743 708 735 1,191,000
2009/03/03 715 737 712 725 882,000
2009/03/02 737 756 729 738 1,061,000
2009/02/27 751 775 741 767 1,211,000
2009/02/26 742 766 742 749 929,000
2009/02/25 755 758 731 741 1,094,000
2009/02/24 751 756 733 747 1,170,000
2009/02/23 747 774 747 768 1,023,000
2009/02/20 754 778 754 767 1,202,000
2009/02/19 784 788 772 775 1,033,000
2009/02/18 785 793 771 782 1,346,000
2009/02/17 808 811 801 805 876,000
2009/02/16 814 830 803 821 998,000
2009/02/13 812 840 806 818 1,520,000
2009/02/12 819 819 793 795 1,437,000
2009/02/10 867 867 818 820 1,015,000
2009/02/09 850 875 847 847 2,153,000
2009/02/06 839 848 826 835 1,627,000
2009/02/05 823 823 803 815 1,910,000
2009/02/04 815 820 798 813 1,832,000
2009/02/03 817 818 792 795 2,600,000
2009/02/02 811 838 801 830 1,708,000
2009/01/30 824 835 806 819 1,676,000
2009/01/29 819 848 815 848 2,726,000
2009/01/28 783 805 774 800 1,398,000
2009/01/27 790 800 779 792 1,475,000
2009/01/26 761 789 756 777 1,322,000
2009/01/23 786 792 765 769 975,000
2009/01/22 774 786 761 784 1,175,000
2009/01/21 763 785 758 764 1,411,000
2009/01/20 783 787 767 780 1,464,000
2009/01/19 795 803 777 783 1,004,000
2009/01/16 768 795 765 785 1,867,000
2009/01/15 774 783 761 762 2,123,000
2009/01/14 803 819 788 794 2,184,000
2009/01/13 822 822 795 806 1,733,000
2009/01/09 844 845 811 833 2,373,000
2009/01/08 869 878 848 850 1,923,000
2009/01/07 926 934 897 897 1,372,000
2009/01/06 939 939 910 915 1,054,000
2009/01/05 942 945 928 934 440,000

このページの先頭へ