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
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

このページの先頭へ