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 |