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 |
---|---|---|---|---|---|
2011/12/30 | 944 | 947 | 937 | 942 | 548,000 |
2011/12/29 | 927 | 938 | 921 | 935 | 996,000 |
2011/12/28 | 933 | 938 | 929 | 932 | 1,024,000 |
2011/12/27 | 942 | 950 | 942 | 943 | 663,000 |
2011/12/26 | 952 | 953 | 946 | 951 | 626,000 |
2011/12/22 | 939 | 949 | 939 | 942 | 1,015,000 |
2011/12/21 | 928 | 942 | 928 | 942 | 1,284,000 |
2011/12/20 | 919 | 922 | 914 | 920 | 750,000 |
2011/12/19 | 916 | 920 | 912 | 918 | 1,015,000 |
2011/12/16 | 923 | 931 | 921 | 921 | 1,323,000 |
2011/12/15 | 927 | 932 | 918 | 922 | 1,350,000 |
2011/12/14 | 918 | 924 | 915 | 920 | 964,000 |
2011/12/13 | 934 | 934 | 922 | 923 | 1,409,000 |
2011/12/12 | 925 | 938 | 923 | 934 | 1,196,000 |
2011/12/09 | 903 | 921 | 903 | 916 | 4,064,000 |
2011/12/08 | 910 | 920 | 905 | 917 | 1,158,000 |
2011/12/07 | 917 | 920 | 905 | 919 | 1,670,000 |
2011/12/06 | 923 | 926 | 915 | 916 | 1,042,000 |
2011/12/05 | 911 | 924 | 911 | 924 | 1,129,000 |
2011/12/02 | 907 | 914 | 898 | 908 | 1,402,000 |
2011/12/01 | 915 | 922 | 906 | 909 | 1,096,000 |
2011/11/30 | 894 | 908 | 892 | 901 | 1,305,000 |
2011/11/29 | 892 | 906 | 885 | 903 | 810,000 |
2011/11/28 | 892 | 897 | 879 | 890 | 660,000 |
2011/11/25 | 884 | 897 | 879 | 885 | 1,203,000 |
2011/11/24 | 896 | 898 | 881 | 884 | 1,153,000 |
2011/11/22 | 916 | 919 | 897 | 906 | 1,302,000 |
2011/11/21 | 903 | 919 | 903 | 918 | 1,402,000 |
2011/11/18 | 901 | 914 | 898 | 901 | 1,708,000 |
2011/11/17 | 930 | 933 | 910 | 916 | 1,617,000 |
2011/11/16 | 927 | 939 | 916 | 929 | 1,443,000 |
2011/11/15 | 924 | 944 | 922 | 924 | 1,320,000 |
2011/11/14 | 918 | 929 | 916 | 924 | 912,000 |
2011/11/11 | 908 | 919 | 903 | 917 | 1,557,000 |
2011/11/10 | 906 | 921 | 905 | 907 | 1,593,000 |
2011/11/09 | 910 | 923 | 906 | 921 | 1,496,000 |
2011/11/08 | 900 | 910 | 899 | 905 | 1,216,000 |
2011/11/07 | 904 | 911 | 894 | 908 | 1,281,000 |
2011/11/04 | 887 | 908 | 887 | 905 | 1,777,000 |
2011/11/02 | 883 | 885 | 866 | 872 | 1,316,000 |
2011/11/01 | 892 | 900 | 890 | 890 | 1,109,000 |
2011/10/31 | 893 | 913 | 892 | 893 | 1,216,000 |
2011/10/28 | 879 | 889 | 868 | 886 | 1,222,000 |
2011/10/27 | 855 | 871 | 850 | 869 | 1,267,000 |
2011/10/26 | 862 | 869 | 855 | 861 | 1,103,000 |
2011/10/25 | 883 | 885 | 863 | 870 | 2,083,000 |
2011/10/24 | 904 | 908 | 879 | 885 | 1,638,000 |
2011/10/21 | 900 | 904 | 899 | 900 | 644,000 |
2011/10/20 | 903 | 907 | 894 | 898 | 1,146,000 |
2011/10/19 | 895 | 909 | 895 | 908 | 1,724,000 |
2011/10/18 | 875 | 897 | 873 | 894 | 1,259,000 |
2011/10/17 | 880 | 887 | 873 | 875 | 1,001,000 |
2011/10/14 | 875 | 876 | 857 | 862 | 2,015,000 |
2011/10/13 | 883 | 884 | 870 | 874 | 893,000 |
2011/10/12 | 876 | 884 | 869 | 878 | 905,000 |
2011/10/11 | 904 | 905 | 873 | 876 | 1,668,000 |
2011/10/07 | 903 | 909 | 891 | 893 | 1,185,000 |
2011/10/06 | 896 | 910 | 894 | 902 | 1,820,000 |
2011/10/05 | 879 | 892 | 871 | 890 | 1,959,000 |
2011/10/04 | 870 | 877 | 868 | 871 | 1,321,000 |
2011/10/03 | 853 | 876 | 853 | 873 | 1,762,000 |
2011/09/30 | 855 | 870 | 853 | 868 | 1,157,000 |
2011/09/29 | 846 | 854 | 841 | 854 | 1,355,000 |
2011/09/28 | 849 | 855 | 846 | 851 | 1,041,000 |
2011/09/27 | 831 | 845 | 830 | 845 | 1,186,000 |
2011/09/26 | 822 | 837 | 820 | 830 | 1,873,000 |
2011/09/22 | 826 | 829 | 811 | 818 | 1,404,000 |
2011/09/21 | 817 | 827 | 816 | 826 | 924,000 |
2011/09/20 | 808 | 819 | 808 | 817 | 1,255,000 |
2011/09/16 | 812 | 819 | 812 | 817 | 968,000 |
2011/09/15 | 801 | 808 | 800 | 805 | 817,000 |
2011/09/14 | 799 | 803 | 792 | 795 | 811,000 |
2011/09/13 | 801 | 809 | 797 | 799 | 1,213,000 |
2011/09/12 | 785 | 799 | 785 | 797 | 1,215,000 |
2011/09/09 | 793 | 804 | 792 | 800 | 3,401,000 |
2011/09/08 | 793 | 803 | 793 | 800 | 755,000 |
2011/09/07 | 788 | 792 | 781 | 790 | 1,367,000 |
2011/09/06 | 787 | 793 | 779 | 779 | 1,686,000 |
2011/09/05 | 784 | 790 | 781 | 787 | 1,412,000 |
2011/09/02 | 790 | 795 | 784 | 785 | 1,794,000 |
2011/09/01 | 800 | 802 | 784 | 791 | 1,648,000 |
2011/08/31 | 791 | 798 | 786 | 796 | 1,303,000 |
2011/08/30 | 797 | 798 | 791 | 791 | 1,486,000 |
2011/08/29 | 785 | 800 | 783 | 793 | 2,191,000 |
2011/08/26 | 795 | 805 | 783 | 785 | 2,783,000 |
2011/08/25 | 770 | 773 | 759 | 760 | 875,000 |
2011/08/24 | 763 | 763 | 753 | 755 | 1,185,000 |
2011/08/23 | 767 | 772 | 760 | 764 | 1,489,000 |
2011/08/22 | 759 | 765 | 753 | 761 | 1,344,000 |
2011/08/19 | 755 | 768 | 753 | 763 | 1,051,000 |
2011/08/18 | 764 | 774 | 760 | 770 | 1,385,000 |
2011/08/17 | 774 | 777 | 767 | 770 | 1,175,000 |
2011/08/16 | 785 | 791 | 776 | 782 | 1,319,000 |
2011/08/15 | 785 | 787 | 771 | 778 | 795,000 |
2011/08/12 | 772 | 777 | 761 | 772 | 1,514,000 |
2011/08/11 | 756 | 766 | 752 | 766 | 1,522,000 |
2011/08/10 | 772 | 779 | 769 | 774 | 1,719,000 |
2011/08/09 | 748 | 757 | 737 | 757 | 2,255,000 |
2011/08/08 | 776 | 779 | 768 | 770 | 1,107,000 |
2011/08/05 | 792 | 793 | 783 | 786 | 1,235,000 |
2011/08/04 | 812 | 826 | 808 | 812 | 1,293,000 |
2011/08/03 | 812 | 820 | 803 | 803 | 1,590,000 |
2011/08/02 | 829 | 831 | 820 | 823 | 1,875,000 |
2011/08/01 | 824 | 846 | 824 | 844 | 1,177,000 |
2011/07/29 | 833 | 838 | 823 | 823 | 1,878,000 |
2011/07/28 | 839 | 844 | 828 | 833 | 3,811,000 |
2011/07/27 | 843 | 847 | 835 | 840 | 1,470,000 |
2011/07/26 | 835 | 847 | 834 | 843 | 943,000 |
2011/07/25 | 841 | 841 | 832 | 834 | 886,000 |
2011/07/22 | 843 | 846 | 835 | 839 | 1,799,000 |
2011/07/21 | 850 | 850 | 824 | 842 | 2,853,000 |
2011/07/20 | 850 | 851 | 844 | 850 | 1,408,000 |
2011/07/19 | 837 | 844 | 833 | 835 | 1,451,000 |
2011/07/15 | 832 | 838 | 829 | 835 | 1,273,000 |
2011/07/14 | 830 | 833 | 824 | 831 | 1,410,000 |
2011/07/13 | 805 | 830 | 805 | 829 | 2,102,000 |
2011/07/12 | 808 | 820 | 806 | 811 | 1,912,000 |
2011/07/11 | 813 | 837 | 813 | 820 | 2,379,000 |
2011/07/08 | 817 | 824 | 809 | 822 | 2,992,000 |
2011/07/07 | 795 | 807 | 793 | 803 | 1,839,000 |
2011/07/06 | 791 | 795 | 785 | 795 | 1,039,000 |
2011/07/05 | 784 | 789 | 783 | 786 | 1,008,000 |
2011/07/04 | 778 | 782 | 775 | 777 | 1,363,000 |
2011/07/01 | 775 | 775 | 765 | 768 | 1,294,000 |
2011/06/30 | 776 | 778 | 757 | 765 | 3,027,000 |
2011/06/29 | 773 | 775 | 768 | 774 | 1,111,000 |
2011/06/28 | 769 | 771 | 764 | 766 | 1,138,000 |
2011/06/27 | 775 | 779 | 770 | 771 | 1,325,000 |
2011/06/24 | 777 | 783 | 776 | 779 | 1,123,000 |
2011/06/23 | 778 | 785 | 777 | 777 | 1,038,000 |
2011/06/22 | 777 | 780 | 772 | 779 | 1,742,000 |
2011/06/21 | 779 | 780 | 771 | 776 | 736,000 |
2011/06/20 | 777 | 778 | 772 | 776 | 664,000 |
2011/06/17 | 780 | 780 | 766 | 771 | 1,011,000 |
2011/06/16 | 782 | 785 | 775 | 776 | 911,000 |
2011/06/15 | 793 | 798 | 790 | 794 | 1,100,000 |
2011/06/14 | 783 | 791 | 781 | 786 | 589,000 |
2011/06/13 | 778 | 783 | 776 | 780 | 1,200,000 |
2011/06/10 | 795 | 800 | 786 | 788 | 2,609,000 |
2011/06/09 | 786 | 789 | 783 | 789 | 875,000 |
2011/06/08 | 789 | 791 | 781 | 784 | 955,000 |
2011/06/07 | 775 | 787 | 775 | 785 | 1,153,000 |
2011/06/06 | 776 | 783 | 771 | 772 | 859,000 |
2011/06/03 | 784 | 790 | 780 | 780 | 1,129,000 |
2011/06/02 | 779 | 786 | 777 | 784 | 1,471,000 |
2011/06/01 | 796 | 797 | 784 | 787 | 1,465,000 |
2011/05/31 | 785 | 800 | 785 | 797 | 998,000 |
2011/05/30 | 788 | 790 | 778 | 785 | 500,000 |
2011/05/27 | 790 | 797 | 786 | 789 | 568,000 |
2011/05/26 | 790 | 803 | 790 | 795 | 983,000 |
2011/05/25 | 788 | 788 | 780 | 782 | 477,000 |
2011/05/24 | 778 | 787 | 776 | 784 | 1,071,000 |
2011/05/23 | 780 | 781 | 773 | 778 | 869,000 |
2011/05/20 | 790 | 792 | 783 | 785 | 770,000 |
2011/05/19 | 791 | 795 | 787 | 790 | 649,000 |
2011/05/18 | 785 | 798 | 783 | 789 | 814,000 |
2011/05/17 | 780 | 782 | 775 | 779 | 1,221,000 |
2011/05/16 | 782 | 790 | 781 | 785 | 948,000 |
2011/05/13 | 813 | 813 | 784 | 796 | 1,883,000 |
2011/05/12 | 804 | 817 | 802 | 807 | 1,085,000 |
2011/05/11 | 828 | 828 | 815 | 818 | 1,441,000 |
2011/05/10 | 825 | 827 | 817 | 823 | 925,000 |
2011/05/09 | 820 | 829 | 814 | 824 | 1,641,000 |
2011/05/06 | 823 | 835 | 815 | 832 | 1,461,000 |
2011/05/02 | 818 | 827 | 809 | 824 | 1,265,000 |
2011/04/28 | 793 | 807 | 782 | 806 | 1,378,000 |
2011/04/27 | 783 | 802 | 776 | 792 | 2,427,000 |
2011/04/26 | 779 | 781 | 768 | 771 | 1,005,000 |
2011/04/25 | 784 | 794 | 779 | 784 | 1,114,000 |
2011/04/22 | 788 | 797 | 787 | 790 | 646,000 |
2011/04/21 | 808 | 809 | 795 | 800 | 1,150,000 |
2011/04/20 | 793 | 803 | 790 | 799 | 1,706,000 |
2011/04/19 | 782 | 789 | 772 | 778 | 986,000 |
2011/04/18 | 783 | 788 | 779 | 784 | 798,000 |
2011/04/15 | 786 | 787 | 776 | 782 | 908,000 |
2011/04/14 | 783 | 787 | 775 | 785 | 1,583,000 |
2011/04/13 | 773 | 788 | 771 | 787 | 2,025,000 |
2011/04/12 | 772 | 778 | 762 | 768 | 1,325,000 |
2011/04/11 | 765 | 773 | 763 | 772 | 565,000 |
2011/04/08 | 757 | 774 | 750 | 767 | 1,738,000 |
2011/04/07 | 770 | 770 | 751 | 755 | 923,000 |
2011/04/06 | 763 | 765 | 758 | 761 | 850,000 |
2011/04/05 | 763 | 765 | 753 | 759 | 1,190,000 |
2011/04/04 | 776 | 780 | 766 | 767 | 807,000 |
2011/04/01 | 782 | 790 | 777 | 777 | 943,000 |
2011/03/31 | 779 | 782 | 765 | 780 | 852,000 |
2011/03/30 | 757 | 774 | 755 | 774 | 759,000 |
2011/03/29 | 742 | 759 | 742 | 757 | 1,437,000 |
2011/03/28 | 752 | 758 | 741 | 749 | 754,000 |
2011/03/25 | 752 | 758 | 746 | 749 | 999,000 |
2011/03/24 | 736 | 743 | 732 | 737 | 869,000 |
2011/03/23 | 748 | 765 | 731 | 737 | 1,962,000 |
2011/03/22 | 752 | 765 | 740 | 746 | 1,891,000 |
2011/03/18 | 733 | 743 | 716 | 737 | 3,623,000 |
2011/03/17 | 652 | 694 | 647 | 683 | 2,767,000 |
2011/03/16 | 654 | 689 | 644 | 684 | 4,166,000 |
2011/03/15 | 732 | 748 | 628 | 644 | 2,620,000 |
2011/03/14 | 788 | 813 | 765 | 777 | 1,455,000 |
2011/03/11 | 817 | 825 | 813 | 813 | 3,960,000 |
2011/03/10 | 829 | 835 | 824 | 826 | 754,000 |
2011/03/09 | 829 | 838 | 829 | 833 | 885,000 |
2011/03/08 | 823 | 829 | 821 | 823 | 787,000 |
2011/03/07 | 830 | 830 | 820 | 823 | 875,000 |
2011/03/04 | 840 | 841 | 836 | 836 | 812,000 |
2011/03/03 | 826 | 834 | 822 | 833 | 1,104,000 |
2011/03/02 | 825 | 833 | 818 | 818 | 1,303,000 |
2011/03/01 | 842 | 842 | 835 | 838 | 906,000 |
2011/02/28 | 829 | 833 | 820 | 833 | 1,042,000 |
2011/02/25 | 836 | 836 | 826 | 828 | 977,000 |
2011/02/24 | 837 | 845 | 828 | 829 | 950,000 |
2011/02/23 | 845 | 848 | 836 | 839 | 1,070,000 |
2011/02/22 | 853 | 856 | 843 | 850 | 1,020,000 |
2011/02/21 | 858 | 863 | 851 | 858 | 632,000 |
2011/02/18 | 856 | 865 | 854 | 863 | 1,231,000 |
2011/02/17 | 857 | 858 | 850 | 853 | 1,164,000 |
2011/02/16 | 858 | 858 | 852 | 856 | 1,055,000 |
2011/02/15 | 857 | 865 | 855 | 860 | 1,208,000 |
2011/02/14 | 870 | 870 | 857 | 860 | 685,000 |
2011/02/10 | 851 | 860 | 848 | 856 | 2,291,000 |
2011/02/09 | 861 | 882 | 861 | 875 | 1,858,000 |
2011/02/08 | 870 | 870 | 858 | 862 | 938,000 |
2011/02/07 | 865 | 871 | 860 | 862 | 1,229,000 |
2011/02/04 | 848 | 860 | 847 | 852 | 1,111,000 |
2011/02/03 | 835 | 842 | 833 | 836 | 830,000 |
2011/02/02 | 842 | 850 | 836 | 841 | 1,227,000 |
2011/02/01 | 831 | 834 | 826 | 830 | 1,335,000 |
2011/01/31 | 830 | 842 | 828 | 838 | 1,036,000 |
2011/01/28 | 840 | 848 | 832 | 836 | 839,000 |
2011/01/27 | 856 | 856 | 844 | 845 | 593,000 |
2011/01/26 | 851 | 853 | 845 | 850 | 563,000 |
2011/01/25 | 861 | 861 | 850 | 857 | 712,000 |
2011/01/24 | 856 | 857 | 850 | 857 | 1,043,000 |
2011/01/21 | 851 | 863 | 847 | 850 | 2,267,000 |
2011/01/20 | 840 | 858 | 839 | 845 | 2,558,000 |
2011/01/19 | 827 | 830 | 824 | 825 | 990,000 |
2011/01/18 | 825 | 830 | 824 | 827 | 918,000 |
2011/01/17 | 834 | 836 | 823 | 825 | 1,177,000 |
2011/01/14 | 832 | 843 | 829 | 829 | 2,044,000 |
2011/01/13 | 852 | 852 | 845 | 847 | 944,000 |
2011/01/12 | 844 | 847 | 839 | 840 | 916,000 |
2011/01/11 | 847 | 849 | 843 | 845 | 926,000 |
2011/01/07 | 853 | 855 | 848 | 852 | 525,000 |
2011/01/06 | 849 | 854 | 845 | 852 | 1,070,000 |
2011/01/05 | 839 | 842 | 835 | 836 | 735,000 |
2011/01/04 | 845 | 848 | 839 | 846 | 916,000 |