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 |
|---|---|---|---|---|---|
| 2010/12/30 | 842 | 844 | 835 | 836 | 524,000 |
| 2010/12/29 | 838 | 847 | 837 | 847 | 496,000 |
| 2010/12/28 | 847 | 851 | 840 | 841 | 657,000 |
| 2010/12/27 | 850 | 861 | 850 | 857 | 681,000 |
| 2010/12/24 | 862 | 864 | 853 | 856 | 841,000 |
| 2010/12/22 | 860 | 861 | 852 | 856 | 1,210,000 |
| 2010/12/21 | 861 | 868 | 858 | 867 | 657,000 |
| 2010/12/20 | 868 | 869 | 856 | 862 | 816,000 |
| 2010/12/17 | 861 | 867 | 859 | 867 | 1,185,000 |
| 2010/12/16 | 865 | 867 | 860 | 862 | 979,000 |
| 2010/12/15 | 858 | 863 | 852 | 857 | 1,254,000 |
| 2010/12/14 | 855 | 860 | 853 | 859 | 942,000 |
| 2010/12/13 | 853 | 863 | 851 | 861 | 851,000 |
| 2010/12/10 | 866 | 866 | 842 | 847 | 4,320,000 |
| 2010/12/09 | 848 | 856 | 845 | 852 | 967,000 |
| 2010/12/08 | 847 | 857 | 844 | 849 | 1,372,000 |
| 2010/12/07 | 866 | 866 | 837 | 841 | 1,920,000 |
| 2010/12/06 | 861 | 868 | 861 | 868 | 778,000 |
| 2010/12/03 | 867 | 871 | 856 | 861 | 772,000 |
| 2010/12/02 | 862 | 866 | 852 | 856 | 857,000 |
| 2010/12/01 | 842 | 854 | 841 | 847 | 746,000 |
| 2010/11/30 | 865 | 872 | 842 | 842 | 1,385,000 |
| 2010/11/29 | 852 | 864 | 851 | 861 | 754,000 |
| 2010/11/26 | 851 | 855 | 850 | 851 | 451,000 |
| 2010/11/25 | 860 | 860 | 849 | 850 | 565,000 |
| 2010/11/24 | 854 | 857 | 845 | 848 | 522,000 |
| 2010/11/22 | 860 | 861 | 855 | 859 | 454,000 |
| 2010/11/19 | 850 | 855 | 841 | 848 | 652,000 |
| 2010/11/18 | 831 | 846 | 828 | 846 | 899,000 |
| 2010/11/17 | 823 | 829 | 822 | 828 | 383,000 |
| 2010/11/16 | 833 | 839 | 823 | 826 | 933,000 |
| 2010/11/15 | 830 | 831 | 819 | 828 | 636,000 |
| 2010/11/12 | 818 | 831 | 816 | 820 | 838,000 |
| 2010/11/11 | 823 | 825 | 814 | 818 | 944,000 |
| 2010/11/10 | 825 | 828 | 820 | 825 | 1,075,000 |
| 2010/11/09 | 828 | 830 | 813 | 815 | 1,082,000 |
| 2010/11/08 | 825 | 833 | 817 | 830 | 1,382,000 |
| 2010/11/05 | 814 | 826 | 811 | 816 | 1,546,000 |
| 2010/11/04 | 785 | 792 | 782 | 786 | 738,000 |
| 2010/11/02 | 776 | 782 | 773 | 778 | 745,000 |
| 2010/11/01 | 785 | 799 | 774 | 776 | 1,137,000 |
| 2010/10/29 | 796 | 796 | 783 | 788 | 1,371,000 |
| 2010/10/28 | 803 | 812 | 794 | 797 | 1,362,000 |
| 2010/10/27 | 818 | 819 | 802 | 811 | 881,000 |
| 2010/10/26 | 808 | 827 | 806 | 822 | 1,006,000 |
| 2010/10/25 | 828 | 831 | 815 | 815 | 831,000 |
| 2010/10/22 | 840 | 840 | 823 | 826 | 1,023,000 |
| 2010/10/21 | 839 | 844 | 827 | 839 | 619,000 |
| 2010/10/20 | 845 | 846 | 835 | 839 | 871,000 |
| 2010/10/19 | 850 | 862 | 847 | 860 | 576,000 |
| 2010/10/18 | 846 | 854 | 841 | 848 | 481,000 |
| 2010/10/15 | 851 | 851 | 840 | 848 | 719,000 |
| 2010/10/14 | 852 | 862 | 843 | 850 | 1,164,000 |
| 2010/10/13 | 856 | 857 | 845 | 849 | 996,000 |
| 2010/10/12 | 864 | 867 | 847 | 851 | 1,119,000 |
| 2010/10/08 | 873 | 877 | 855 | 855 | 1,654,000 |
| 2010/10/07 | 865 | 874 | 865 | 871 | 1,387,000 |
| 2010/10/06 | 851 | 862 | 845 | 860 | 1,085,000 |
| 2010/10/05 | 828 | 849 | 825 | 844 | 991,000 |
| 2010/10/04 | 841 | 843 | 831 | 833 | 659,000 |
| 2010/10/01 | 833 | 842 | 832 | 838 | 913,000 |
| 2010/09/30 | 841 | 844 | 826 | 827 | 637,000 |
| 2010/09/29 | 840 | 851 | 840 | 846 | 961,000 |
| 2010/09/28 | 836 | 843 | 836 | 841 | 599,000 |
| 2010/09/27 | 848 | 848 | 834 | 844 | 946,000 |
| 2010/09/24 | 836 | 849 | 831 | 840 | 1,078,000 |
| 2010/09/22 | 837 | 850 | 834 | 843 | 762,000 |
| 2010/09/21 | 839 | 839 | 832 | 836 | 619,000 |
| 2010/09/17 | 841 | 843 | 833 | 836 | 1,060,000 |
| 2010/09/16 | 847 | 849 | 829 | 832 | 1,330,000 |
| 2010/09/15 | 825 | 848 | 821 | 843 | 1,919,000 |
| 2010/09/14 | 829 | 832 | 819 | 825 | 1,315,000 |
| 2010/09/13 | 830 | 837 | 827 | 828 | 1,344,000 |
| 2010/09/10 | 832 | 843 | 827 | 827 | 2,608,000 |
| 2010/09/09 | 836 | 840 | 827 | 834 | 606,000 |
| 2010/09/08 | 826 | 831 | 821 | 828 | 689,000 |
| 2010/09/07 | 838 | 844 | 838 | 839 | 632,000 |
| 2010/09/06 | 844 | 852 | 836 | 851 | 967,000 |
| 2010/09/03 | 838 | 845 | 835 | 838 | 942,000 |
| 2010/09/02 | 815 | 839 | 811 | 838 | 2,203,000 |
| 2010/09/01 | 820 | 822 | 800 | 804 | 3,540,000 |
| 2010/08/31 | 868 | 868 | 818 | 822 | 2,838,000 |
| 2010/08/30 | 875 | 892 | 874 | 878 | 1,414,000 |
| 2010/08/27 | 834 | 858 | 831 | 856 | 2,263,000 |
| 2010/08/26 | 819 | 819 | 809 | 819 | 766,000 |
| 2010/08/25 | 830 | 831 | 810 | 816 | 994,000 |
| 2010/08/24 | 821 | 831 | 821 | 829 | 612,000 |
| 2010/08/23 | 835 | 835 | 824 | 831 | 690,000 |
| 2010/08/20 | 844 | 849 | 835 | 839 | 688,000 |
| 2010/08/19 | 856 | 860 | 851 | 855 | 521,000 |
| 2010/08/18 | 863 | 866 | 851 | 859 | 576,000 |
| 2010/08/17 | 846 | 857 | 842 | 855 | 528,000 |
| 2010/08/16 | 841 | 856 | 841 | 856 | 494,000 |
| 2010/08/13 | 845 | 862 | 843 | 852 | 1,119,000 |
| 2010/08/12 | 843 | 854 | 840 | 849 | 853,000 |
| 2010/08/11 | 869 | 869 | 846 | 853 | 810,000 |
| 2010/08/10 | 885 | 888 | 873 | 877 | 575,000 |
| 2010/08/09 | 886 | 887 | 876 | 884 | 779,000 |
| 2010/08/06 | 891 | 900 | 887 | 898 | 594,000 |
| 2010/08/05 | 895 | 907 | 888 | 903 | 1,175,000 |
| 2010/08/04 | 891 | 891 | 878 | 884 | 551,000 |
| 2010/08/03 | 896 | 899 | 882 | 892 | 753,000 |
| 2010/08/02 | 889 | 897 | 883 | 884 | 711,000 |
| 2010/07/30 | 890 | 890 | 870 | 885 | 1,176,000 |
| 2010/07/29 | 881 | 895 | 881 | 892 | 1,039,000 |
| 2010/07/28 | 891 | 909 | 890 | 898 | 1,859,000 |
| 2010/07/27 | 869 | 873 | 864 | 870 | 420,000 |
| 2010/07/26 | 883 | 883 | 865 | 868 | 789,000 |
| 2010/07/23 | 877 | 880 | 870 | 878 | 810,000 |
| 2010/07/22 | 862 | 863 | 852 | 854 | 792,000 |
| 2010/07/21 | 865 | 869 | 860 | 863 | 723,000 |
| 2010/07/20 | 842 | 866 | 842 | 859 | 689,000 |
| 2010/07/16 | 879 | 884 | 854 | 857 | 942,000 |
| 2010/07/15 | 878 | 886 | 877 | 880 | 783,000 |
| 2010/07/14 | 882 | 886 | 877 | 884 | 562,000 |
| 2010/07/13 | 870 | 875 | 866 | 867 | 650,000 |
| 2010/07/12 | 865 | 870 | 860 | 861 | 705,000 |
| 2010/07/09 | 883 | 883 | 871 | 873 | 1,245,000 |
| 2010/07/08 | 875 | 875 | 866 | 873 | 1,163,000 |
| 2010/07/07 | 858 | 859 | 850 | 858 | 918,000 |
| 2010/07/06 | 845 | 857 | 843 | 855 | 794,000 |
| 2010/07/05 | 851 | 854 | 845 | 851 | 649,000 |
| 2010/07/02 | 851 | 851 | 840 | 842 | 974,000 |
| 2010/07/01 | 845 | 850 | 839 | 843 | 1,349,000 |
| 2010/06/30 | 835 | 852 | 833 | 846 | 2,033,000 |
| 2010/06/29 | 863 | 863 | 845 | 849 | 1,000,000 |
| 2010/06/28 | 855 | 862 | 855 | 857 | 896,000 |
| 2010/06/25 | 854 | 856 | 847 | 854 | 1,175,000 |
| 2010/06/24 | 855 | 863 | 855 | 858 | 1,187,000 |
| 2010/06/23 | 866 | 868 | 857 | 859 | 1,377,000 |
| 2010/06/22 | 865 | 869 | 860 | 866 | 1,530,000 |
| 2010/06/21 | 856 | 860 | 851 | 857 | 1,129,000 |
| 2010/06/18 | 851 | 852 | 845 | 847 | 1,245,000 |
| 2010/06/17 | 850 | 851 | 845 | 846 | 1,385,000 |
| 2010/06/16 | 858 | 858 | 851 | 852 | 1,348,000 |
| 2010/06/15 | 850 | 854 | 844 | 853 | 999,000 |
| 2010/06/14 | 855 | 858 | 846 | 849 | 1,318,000 |
| 2010/06/11 | 861 | 861 | 850 | 852 | 4,514,000 |
| 2010/06/10 | 844 | 861 | 840 | 849 | 1,151,000 |
| 2010/06/09 | 856 | 862 | 852 | 856 | 1,160,000 |
| 2010/06/08 | 859 | 871 | 855 | 867 | 818,000 |
| 2010/06/07 | 872 | 875 | 867 | 871 | 1,093,000 |
| 2010/06/04 | 890 | 896 | 887 | 890 | 681,000 |
| 2010/06/03 | 889 | 891 | 878 | 887 | 1,281,000 |
| 2010/06/02 | 878 | 888 | 878 | 879 | 895,000 |
| 2010/06/01 | 890 | 890 | 875 | 888 | 826,000 |
| 2010/05/31 | 877 | 893 | 876 | 889 | 1,036,000 |
| 2010/05/28 | 881 | 884 | 872 | 877 | 1,674,000 |
| 2010/05/27 | 878 | 879 | 867 | 872 | 1,192,000 |
| 2010/05/26 | 889 | 901 | 879 | 884 | 1,243,000 |
| 2010/05/25 | 897 | 898 | 879 | 884 | 1,462,000 |
| 2010/05/24 | 903 | 918 | 898 | 902 | 1,041,000 |
| 2010/05/21 | 908 | 910 | 888 | 901 | 1,756,000 |
| 2010/05/20 | 924 | 941 | 919 | 936 | 1,133,000 |
| 2010/05/19 | 919 | 924 | 914 | 923 | 932,000 |
| 2010/05/18 | 937 | 942 | 929 | 932 | 810,000 |
| 2010/05/17 | 930 | 932 | 921 | 927 | 832,000 |
| 2010/05/14 | 931 | 953 | 925 | 945 | 1,428,000 |
| 2010/05/13 | 952 | 954 | 938 | 944 | 869,000 |
| 2010/05/12 | 953 | 955 | 942 | 948 | 827,000 |
| 2010/05/11 | 956 | 963 | 951 | 952 | 831,000 |
| 2010/05/10 | 942 | 956 | 932 | 954 | 940,000 |
| 2010/05/07 | 931 | 938 | 918 | 933 | 1,281,000 |
| 2010/05/06 | 956 | 963 | 954 | 963 | 1,597,000 |
| 2010/04/30 | 994 | 1,000 | 987 | 994 | 981,000 |
| 2010/04/28 | 1,000 | 1,009 | 986 | 990 | 1,364,000 |
| 2010/04/27 | 1,023 | 1,024 | 1,017 | 1,022 | 501,000 |
| 2010/04/26 | 1,028 | 1,040 | 1,024 | 1,032 | 757,000 |
| 2010/04/23 | 1,017 | 1,022 | 1,006 | 1,011 | 1,025,000 |
| 2010/04/22 | 1,013 | 1,016 | 999 | 1,005 | 778,000 |
| 2010/04/21 | 1,022 | 1,031 | 1,019 | 1,028 | 840,000 |
| 2010/04/20 | 1,007 | 1,014 | 998 | 1,008 | 854,000 |
| 2010/04/19 | 995 | 1,007 | 994 | 999 | 693,000 |
| 2010/04/16 | 1,027 | 1,028 | 1,008 | 1,012 | 596,000 |
| 2010/04/15 | 1,035 | 1,037 | 1,027 | 1,029 | 745,000 |
| 2010/04/14 | 1,025 | 1,035 | 1,015 | 1,023 | 1,382,000 |
| 2010/04/13 | 1,021 | 1,025 | 1,010 | 1,014 | 933,000 |
| 2010/04/12 | 1,030 | 1,032 | 1,020 | 1,021 | 1,167,000 |
| 2010/04/09 | 994 | 1,010 | 994 | 1,009 | 2,251,000 |
| 2010/04/08 | 999 | 1,004 | 994 | 997 | 661,000 |
| 2010/04/07 | 1,000 | 1,009 | 996 | 1,004 | 675,000 |
| 2010/04/06 | 992 | 1,004 | 990 | 995 | 1,128,000 |
| 2010/04/05 | 1,005 | 1,007 | 997 | 999 | 815,000 |
| 2010/04/02 | 999 | 1,001 | 985 | 990 | 807,000 |
| 2010/04/01 | 980 | 990 | 972 | 987 | 2,080,000 |
| 2010/03/31 | 968 | 969 | 962 | 965 | 811,000 |
| 2010/03/30 | 957 | 968 | 955 | 962 | 719,000 |
| 2010/03/29 | 957 | 969 | 956 | 964 | 431,000 |
| 2010/03/26 | 953 | 971 | 953 | 969 | 1,001,000 |
| 2010/03/25 | 970 | 973 | 956 | 957 | 976,000 |
| 2010/03/24 | 969 | 979 | 965 | 970 | 1,012,000 |
| 2010/03/23 | 965 | 967 | 960 | 962 | 948,000 |
| 2010/03/19 | 965 | 966 | 957 | 965 | 859,000 |
| 2010/03/18 | 965 | 971 | 963 | 968 | 773,000 |
| 2010/03/17 | 974 | 978 | 968 | 975 | 627,000 |
| 2010/03/16 | 968 | 976 | 965 | 968 | 748,000 |
| 2010/03/15 | 988 | 990 | 975 | 976 | 636,000 |
| 2010/03/12 | 987 | 989 | 978 | 986 | 3,944,000 |
| 2010/03/11 | 974 | 974 | 965 | 972 | 513,000 |
| 2010/03/10 | 968 | 970 | 963 | 969 | 355,000 |
| 2010/03/09 | 970 | 978 | 966 | 971 | 337,000 |
| 2010/03/08 | 985 | 985 | 969 | 975 | 789,000 |
| 2010/03/05 | 960 | 978 | 960 | 968 | 1,289,000 |
| 2010/03/04 | 957 | 958 | 947 | 949 | 1,038,000 |
| 2010/03/03 | 950 | 963 | 949 | 957 | 995,000 |
| 2010/03/02 | 942 | 965 | 939 | 961 | 1,694,000 |
| 2010/03/01 | 928 | 947 | 925 | 937 | 1,073,000 |
| 2010/02/26 | 916 | 924 | 912 | 921 | 743,000 |
| 2010/02/25 | 923 | 925 | 911 | 915 | 854,000 |
| 2010/02/24 | 917 | 924 | 909 | 919 | 1,014,000 |
| 2010/02/23 | 929 | 935 | 923 | 927 | 723,000 |
| 2010/02/22 | 933 | 954 | 930 | 944 | 846,000 |
| 2010/02/19 | 930 | 934 | 918 | 920 | 954,000 |
| 2010/02/18 | 935 | 939 | 930 | 938 | 653,000 |
| 2010/02/17 | 929 | 942 | 926 | 940 | 769,000 |
| 2010/02/16 | 935 | 938 | 926 | 928 | 857,000 |
| 2010/02/15 | 929 | 932 | 917 | 922 | 823,000 |
| 2010/02/12 | 920 | 937 | 913 | 934 | 1,727,000 |
| 2010/02/10 | 911 | 913 | 904 | 905 | 1,071,000 |
| 2010/02/09 | 908 | 920 | 908 | 914 | 1,030,000 |
| 2010/02/08 | 922 | 927 | 917 | 922 | 1,146,000 |
| 2010/02/05 | 931 | 931 | 911 | 919 | 1,455,000 |
| 2010/02/04 | 962 | 962 | 943 | 950 | 983,000 |
| 2010/02/03 | 951 | 959 | 944 | 957 | 900,000 |
| 2010/02/02 | 948 | 957 | 945 | 951 | 1,218,000 |
| 2010/02/01 | 943 | 961 | 930 | 958 | 1,322,000 |
| 2010/01/29 | 951 | 963 | 942 | 942 | 884,000 |
| 2010/01/28 | 967 | 977 | 950 | 972 | 1,156,000 |
| 2010/01/27 | 960 | 970 | 950 | 959 | 1,860,000 |
| 2010/01/26 | 927 | 951 | 926 | 946 | 1,879,000 |
| 2010/01/25 | 931 | 935 | 916 | 921 | 2,071,000 |
| 2010/01/22 | 965 | 970 | 951 | 962 | 1,482,000 |
| 2010/01/21 | 976 | 987 | 970 | 986 | 1,556,000 |
| 2010/01/20 | 972 | 977 | 966 | 976 | 770,000 |
| 2010/01/19 | 969 | 976 | 969 | 972 | 426,000 |
| 2010/01/18 | 986 | 988 | 965 | 975 | 1,066,000 |
| 2010/01/15 | 997 | 999 | 983 | 989 | 1,007,000 |
| 2010/01/14 | 1,010 | 1,012 | 986 | 990 | 1,005,000 |
| 2010/01/13 | 985 | 992 | 980 | 985 | 822,000 |
| 2010/01/12 | 986 | 993 | 980 | 984 | 718,000 |
| 2010/01/08 | 999 | 999 | 984 | 991 | 2,157,000 |
| 2010/01/07 | 1,005 | 1,005 | 983 | 984 | 775,000 |
| 2010/01/06 | 1,002 | 1,006 | 988 | 1,001 | 997,000 |
| 2010/01/05 | 1,000 | 1,006 | 988 | 989 | 886,000 |
| 2010/01/04 | 995 | 1,006 | 995 | 999 | 452,000 |