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 |
---|---|---|---|---|---|
2012/12/28 | 855 | 855 | 846 | 849 | 1,116,000 |
2012/12/27 | 855 | 855 | 849 | 851 | 913,000 |
2012/12/26 | 853 | 854 | 842 | 850 | 841,000 |
2012/12/25 | 862 | 862 | 851 | 856 | 840,000 |
2012/12/21 | 858 | 860 | 851 | 852 | 1,404,000 |
2012/12/20 | 860 | 861 | 850 | 850 | 1,462,000 |
2012/12/19 | 861 | 864 | 852 | 861 | 1,399,000 |
2012/12/18 | 851 | 858 | 850 | 852 | 1,076,000 |
2012/12/17 | 854 | 857 | 846 | 848 | 1,390,000 |
2012/12/14 | 846 | 854 | 843 | 845 | 3,651,000 |
2012/12/13 | 849 | 850 | 838 | 844 | 1,229,000 |
2012/12/12 | 852 | 852 | 840 | 844 | 1,040,000 |
2012/12/11 | 841 | 849 | 841 | 847 | 976,000 |
2012/12/10 | 852 | 854 | 840 | 844 | 1,159,000 |
2012/12/07 | 852 | 857 | 845 | 845 | 1,077,000 |
2012/12/06 | 860 | 862 | 852 | 854 | 937,000 |
2012/12/05 | 855 | 864 | 854 | 855 | 1,017,000 |
2012/12/04 | 845 | 866 | 843 | 856 | 1,384,000 |
2012/12/03 | 845 | 846 | 838 | 839 | 957,000 |
2012/11/30 | 828 | 849 | 824 | 841 | 1,973,000 |
2012/11/29 | 822 | 823 | 816 | 822 | 856,000 |
2012/11/28 | 816 | 824 | 815 | 816 | 1,295,000 |
2012/11/27 | 812 | 818 | 812 | 815 | 827,000 |
2012/11/26 | 824 | 828 | 810 | 810 | 1,403,000 |
2012/11/22 | 826 | 828 | 817 | 822 | 889,000 |
2012/11/21 | 819 | 820 | 806 | 812 | 1,291,000 |
2012/11/20 | 821 | 823 | 813 | 816 | 857,000 |
2012/11/19 | 815 | 818 | 810 | 817 | 991,000 |
2012/11/16 | 806 | 813 | 801 | 807 | 1,236,000 |
2012/11/15 | 816 | 816 | 801 | 807 | 985,000 |
2012/11/14 | 804 | 819 | 802 | 815 | 1,089,000 |
2012/11/13 | 810 | 813 | 798 | 803 | 871,000 |
2012/11/12 | 819 | 819 | 808 | 809 | 945,000 |
2012/11/09 | 827 | 835 | 822 | 824 | 1,326,000 |
2012/11/08 | 846 | 846 | 830 | 838 | 1,226,000 |
2012/11/07 | 868 | 869 | 851 | 855 | 881,000 |
2012/11/06 | 859 | 864 | 856 | 862 | 628,000 |
2012/11/05 | 858 | 865 | 856 | 863 | 602,000 |
2012/11/02 | 870 | 870 | 863 | 865 | 973,000 |
2012/11/01 | 849 | 862 | 843 | 861 | 1,010,000 |
2012/10/31 | 851 | 858 | 845 | 849 | 2,617,000 |
2012/10/30 | 879 | 887 | 862 | 863 | 1,213,000 |
2012/10/29 | 881 | 885 | 876 | 879 | 799,000 |
2012/10/26 | 888 | 895 | 880 | 880 | 1,093,000 |
2012/10/25 | 874 | 888 | 870 | 885 | 1,494,000 |
2012/10/24 | 877 | 886 | 870 | 873 | 2,249,000 |
2012/10/23 | 894 | 902 | 890 | 896 | 1,399,000 |
2012/10/22 | 887 | 899 | 883 | 889 | 2,126,000 |
2012/10/19 | 937 | 940 | 895 | 901 | 3,375,000 |
2012/10/18 | 960 | 967 | 949 | 961 | 1,079,000 |
2012/10/17 | 936 | 970 | 936 | 949 | 2,234,000 |
2012/10/16 | 920 | 938 | 918 | 928 | 1,074,000 |
2012/10/15 | 912 | 922 | 911 | 913 | 1,083,000 |
2012/10/12 | 923 | 934 | 921 | 925 | 1,353,000 |
2012/10/11 | 906 | 922 | 902 | 916 | 906,000 |
2012/10/10 | 931 | 934 | 912 | 915 | 1,001,000 |
2012/10/09 | 929 | 948 | 925 | 943 | 730,000 |
2012/10/05 | 926 | 932 | 921 | 932 | 586,000 |
2012/10/04 | 918 | 927 | 916 | 921 | 623,000 |
2012/10/03 | 935 | 936 | 915 | 917 | 1,058,000 |
2012/10/02 | 936 | 939 | 930 | 935 | 680,000 |
2012/10/01 | 940 | 946 | 929 | 945 | 842,000 |
2012/09/28 | 951 | 956 | 935 | 943 | 1,179,000 |
2012/09/27 | 927 | 949 | 926 | 947 | 717,000 |
2012/09/26 | 918 | 939 | 918 | 930 | 1,109,000 |
2012/09/25 | 930 | 936 | 922 | 928 | 899,000 |
2012/09/24 | 918 | 937 | 918 | 926 | 1,235,000 |
2012/09/21 | 910 | 923 | 910 | 918 | 722,000 |
2012/09/20 | 904 | 918 | 902 | 906 | 1,684,000 |
2012/09/19 | 913 | 915 | 906 | 910 | 990,000 |
2012/09/18 | 906 | 916 | 903 | 905 | 1,512,000 |
2012/09/14 | 900 | 904 | 890 | 898 | 2,532,000 |
2012/09/13 | 902 | 902 | 890 | 896 | 714,000 |
2012/09/12 | 880 | 908 | 877 | 901 | 1,763,000 |
2012/09/11 | 856 | 872 | 856 | 867 | 910,000 |
2012/09/10 | 858 | 861 | 852 | 854 | 850,000 |
2012/09/07 | 867 | 870 | 856 | 861 | 1,098,000 |
2012/09/06 | 866 | 869 | 848 | 852 | 827,000 |
2012/09/05 | 862 | 873 | 861 | 866 | 1,006,000 |
2012/09/04 | 864 | 865 | 857 | 861 | 865,000 |
2012/09/03 | 872 | 881 | 870 | 871 | 687,000 |
2012/08/31 | 881 | 887 | 875 | 875 | 1,079,000 |
2012/08/30 | 916 | 916 | 877 | 887 | 1,768,000 |
2012/08/29 | 920 | 928 | 916 | 924 | 860,000 |
2012/08/28 | 921 | 921 | 912 | 914 | 663,000 |
2012/08/27 | 923 | 923 | 915 | 915 | 516,000 |
2012/08/24 | 914 | 918 | 907 | 915 | 616,000 |
2012/08/23 | 910 | 922 | 909 | 919 | 999,000 |
2012/08/22 | 906 | 913 | 899 | 910 | 664,000 |
2012/08/21 | 908 | 910 | 903 | 906 | 539,000 |
2012/08/20 | 904 | 914 | 901 | 909 | 524,000 |
2012/08/17 | 910 | 913 | 902 | 904 | 866,000 |
2012/08/16 | 917 | 918 | 909 | 917 | 708,000 |
2012/08/15 | 916 | 918 | 911 | 918 | 571,000 |
2012/08/14 | 895 | 913 | 893 | 912 | 845,000 |
2012/08/13 | 886 | 894 | 886 | 893 | 517,000 |
2012/08/10 | 894 | 895 | 884 | 886 | 707,000 |
2012/08/09 | 887 | 898 | 881 | 893 | 1,096,000 |
2012/08/08 | 874 | 896 | 872 | 890 | 1,575,000 |
2012/08/07 | 859 | 868 | 855 | 865 | 627,000 |
2012/08/06 | 852 | 866 | 850 | 859 | 1,107,000 |
2012/08/03 | 846 | 855 | 840 | 848 | 1,216,000 |
2012/08/02 | 870 | 874 | 857 | 860 | 1,269,000 |
2012/08/01 | 875 | 881 | 869 | 872 | 1,349,000 |
2012/07/31 | 875 | 878 | 866 | 873 | 1,549,000 |
2012/07/30 | 860 | 879 | 855 | 875 | 2,623,000 |
2012/07/27 | 868 | 869 | 851 | 863 | 1,040,000 |
2012/07/26 | 872 | 874 | 850 | 864 | 1,169,000 |
2012/07/25 | 862 | 876 | 857 | 870 | 1,212,000 |
2012/07/24 | 864 | 870 | 857 | 866 | 1,038,000 |
2012/07/23 | 859 | 869 | 855 | 864 | 1,167,000 |
2012/07/20 | 880 | 885 | 867 | 867 | 1,680,000 |
2012/07/19 | 868 | 873 | 861 | 869 | 1,138,000 |
2012/07/18 | 859 | 872 | 856 | 869 | 1,463,000 |
2012/07/17 | 845 | 861 | 839 | 856 | 874,000 |
2012/07/13 | 838 | 846 | 837 | 840 | 1,102,000 |
2012/07/12 | 840 | 844 | 835 | 842 | 1,093,000 |
2012/07/11 | 840 | 844 | 832 | 839 | 776,000 |
2012/07/10 | 841 | 850 | 839 | 839 | 892,000 |
2012/07/09 | 822 | 847 | 819 | 842 | 1,479,000 |
2012/07/06 | 831 | 839 | 827 | 830 | 1,281,000 |
2012/07/05 | 835 | 838 | 828 | 830 | 517,000 |
2012/07/04 | 841 | 845 | 834 | 835 | 822,000 |
2012/07/03 | 823 | 836 | 822 | 834 | 681,000 |
2012/07/02 | 821 | 825 | 813 | 821 | 660,000 |
2012/06/29 | 803 | 821 | 803 | 817 | 1,383,000 |
2012/06/28 | 805 | 817 | 804 | 810 | 886,000 |
2012/06/27 | 800 | 803 | 793 | 803 | 706,000 |
2012/06/26 | 804 | 811 | 802 | 804 | 978,000 |
2012/06/25 | 815 | 815 | 805 | 808 | 731,000 |
2012/06/22 | 795 | 810 | 793 | 806 | 916,000 |
2012/06/21 | 791 | 802 | 790 | 800 | 1,173,000 |
2012/06/20 | 783 | 793 | 781 | 790 | 1,035,000 |
2012/06/19 | 785 | 788 | 780 | 782 | 829,000 |
2012/06/18 | 795 | 797 | 784 | 787 | 632,000 |
2012/06/15 | 784 | 792 | 784 | 787 | 1,001,000 |
2012/06/14 | 778 | 783 | 773 | 779 | 1,004,000 |
2012/06/13 | 776 | 784 | 774 | 778 | 831,000 |
2012/06/12 | 780 | 780 | 771 | 771 | 1,329,000 |
2012/06/11 | 793 | 796 | 788 | 792 | 799,000 |
2012/06/08 | 787 | 791 | 775 | 788 | 4,204,000 |
2012/06/07 | 781 | 785 | 773 | 783 | 933,000 |
2012/06/06 | 775 | 781 | 768 | 776 | 1,036,000 |
2012/06/05 | 769 | 775 | 759 | 773 | 857,000 |
2012/06/04 | 757 | 768 | 757 | 768 | 958,000 |
2012/06/01 | 762 | 773 | 762 | 771 | 907,000 |
2012/05/31 | 762 | 773 | 761 | 772 | 1,236,000 |
2012/05/30 | 771 | 776 | 764 | 771 | 1,082,000 |
2012/05/29 | 779 | 782 | 763 | 775 | 980,000 |
2012/05/28 | 793 | 793 | 780 | 781 | 816,000 |
2012/05/25 | 795 | 799 | 788 | 794 | 1,088,000 |
2012/05/24 | 783 | 793 | 780 | 782 | 1,238,000 |
2012/05/23 | 790 | 792 | 777 | 780 | 1,104,000 |
2012/05/22 | 797 | 800 | 791 | 793 | 1,070,000 |
2012/05/21 | 795 | 802 | 789 | 794 | 1,064,000 |
2012/05/18 | 793 | 807 | 793 | 797 | 1,206,000 |
2012/05/17 | 821 | 826 | 803 | 806 | 1,317,000 |
2012/05/16 | 816 | 825 | 812 | 825 | 904,000 |
2012/05/15 | 818 | 826 | 810 | 821 | 955,000 |
2012/05/14 | 828 | 828 | 816 | 821 | 558,000 |
2012/05/11 | 837 | 839 | 822 | 824 | 1,202,000 |
2012/05/10 | 839 | 846 | 836 | 837 | 1,102,000 |
2012/05/09 | 843 | 846 | 839 | 841 | 1,045,000 |
2012/05/08 | 854 | 855 | 843 | 846 | 1,577,000 |
2012/05/07 | 839 | 855 | 839 | 853 | 1,180,000 |
2012/05/02 | 853 | 858 | 847 | 854 | 1,155,000 |
2012/05/01 | 840 | 852 | 838 | 851 | 1,102,000 |
2012/04/27 | 850 | 861 | 841 | 843 | 1,871,000 |
2012/04/26 | 862 | 866 | 856 | 865 | 1,250,000 |
2012/04/25 | 855 | 855 | 848 | 855 | 1,075,000 |
2012/04/24 | 841 | 847 | 837 | 840 | 1,013,000 |
2012/04/23 | 847 | 853 | 842 | 845 | 772,000 |
2012/04/20 | 850 | 854 | 844 | 846 | 817,000 |
2012/04/19 | 857 | 858 | 851 | 853 | 852,000 |
2012/04/18 | 866 | 867 | 860 | 865 | 723,000 |
2012/04/17 | 864 | 864 | 853 | 859 | 875,000 |
2012/04/16 | 853 | 864 | 847 | 856 | 1,196,000 |
2012/04/13 | 858 | 864 | 854 | 859 | 2,673,000 |
2012/04/12 | 865 | 865 | 855 | 856 | 906,000 |
2012/04/11 | 866 | 873 | 866 | 867 | 997,000 |
2012/04/10 | 876 | 881 | 869 | 878 | 1,131,000 |
2012/04/09 | 881 | 885 | 875 | 877 | 1,168,000 |
2012/04/06 | 876 | 881 | 874 | 880 | 879,000 |
2012/04/05 | 886 | 893 | 876 | 876 | 1,192,000 |
2012/04/04 | 898 | 901 | 886 | 886 | 987,000 |
2012/04/03 | 911 | 912 | 898 | 898 | 952,000 |
2012/04/02 | 923 | 927 | 912 | 912 | 1,179,000 |
2012/03/30 | 925 | 933 | 914 | 920 | 1,411,000 |
2012/03/29 | 898 | 922 | 897 | 922 | 1,960,000 |
2012/03/28 | 892 | 897 | 886 | 893 | 1,180,000 |
2012/03/27 | 888 | 907 | 888 | 903 | 2,534,000 |
2012/03/26 | 879 | 881 | 873 | 875 | 1,257,000 |
2012/03/23 | 885 | 886 | 880 | 882 | 1,182,000 |
2012/03/22 | 871 | 888 | 871 | 884 | 1,844,000 |
2012/03/21 | 883 | 888 | 879 | 886 | 1,215,000 |
2012/03/19 | 890 | 894 | 887 | 888 | 796,000 |
2012/03/16 | 896 | 901 | 892 | 895 | 1,064,000 |
2012/03/15 | 899 | 903 | 894 | 894 | 1,275,000 |
2012/03/14 | 903 | 905 | 891 | 891 | 1,032,000 |
2012/03/13 | 893 | 905 | 893 | 894 | 1,359,000 |
2012/03/12 | 900 | 901 | 892 | 894 | 1,243,000 |
2012/03/09 | 903 | 904 | 888 | 895 | 3,834,000 |
2012/03/08 | 891 | 897 | 884 | 891 | 1,453,000 |
2012/03/07 | 879 | 889 | 876 | 884 | 1,377,000 |
2012/03/06 | 881 | 891 | 879 | 889 | 1,559,000 |
2012/03/05 | 878 | 887 | 876 | 881 | 980,000 |
2012/03/02 | 875 | 883 | 871 | 882 | 1,657,000 |
2012/03/01 | 870 | 875 | 861 | 871 | 1,607,000 |
2012/02/29 | 877 | 887 | 868 | 868 | 2,016,000 |
2012/02/28 | 868 | 880 | 868 | 880 | 2,035,000 |
2012/02/27 | 869 | 870 | 860 | 865 | 2,571,000 |
2012/02/24 | 888 | 888 | 858 | 867 | 3,757,000 |
2012/02/23 | 890 | 897 | 880 | 882 | 4,928,000 |
2012/02/22 | 902 | 908 | 898 | 899 | 2,812,000 |
2012/02/21 | 903 | 914 | 901 | 908 | 1,232,000 |
2012/02/20 | 909 | 913 | 904 | 909 | 1,084,000 |
2012/02/17 | 911 | 915 | 901 | 903 | 1,891,000 |
2012/02/16 | 914 | 919 | 899 | 901 | 1,826,000 |
2012/02/15 | 913 | 923 | 911 | 914 | 1,881,000 |
2012/02/14 | 899 | 911 | 892 | 909 | 1,512,000 |
2012/02/13 | 900 | 905 | 900 | 900 | 1,242,000 |
2012/02/10 | 902 | 904 | 892 | 902 | 2,576,000 |
2012/02/09 | 910 | 912 | 902 | 904 | 2,071,000 |
2012/02/08 | 908 | 915 | 904 | 913 | 1,581,000 |
2012/02/07 | 908 | 917 | 907 | 911 | 1,797,000 |
2012/02/06 | 921 | 926 | 917 | 918 | 1,283,000 |
2012/02/03 | 939 | 941 | 917 | 917 | 1,687,000 |
2012/02/02 | 949 | 950 | 941 | 944 | 1,664,000 |
2012/02/01 | 937 | 950 | 937 | 948 | 1,252,000 |
2012/01/31 | 932 | 945 | 932 | 939 | 2,194,000 |
2012/01/30 | 921 | 931 | 921 | 931 | 1,108,000 |
2012/01/27 | 923 | 930 | 919 | 927 | 1,386,000 |
2012/01/26 | 926 | 930 | 917 | 923 | 1,252,000 |
2012/01/25 | 935 | 937 | 926 | 928 | 1,043,000 |
2012/01/24 | 920 | 929 | 915 | 925 | 1,123,000 |
2012/01/23 | 921 | 923 | 914 | 920 | 1,013,000 |
2012/01/20 | 936 | 940 | 925 | 927 | 1,131,000 |
2012/01/19 | 930 | 938 | 923 | 923 | 959,000 |
2012/01/18 | 922 | 938 | 916 | 932 | 1,005,000 |
2012/01/17 | 920 | 925 | 917 | 922 | 784,000 |
2012/01/16 | 911 | 916 | 904 | 911 | 774,000 |
2012/01/13 | 910 | 919 | 909 | 915 | 1,538,000 |
2012/01/12 | 912 | 913 | 902 | 907 | 1,273,000 |
2012/01/11 | 915 | 915 | 904 | 912 | 1,770,000 |
2012/01/10 | 927 | 936 | 915 | 918 | 1,075,000 |
2012/01/06 | 938 | 940 | 921 | 928 | 971,000 |
2012/01/05 | 945 | 948 | 933 | 940 | 1,200,000 |
2012/01/04 | 944 | 953 | 942 | 945 | 1,100,000 |