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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,154 | 1,159 | 1,135 | 1,159 | 769,000 |
| 2013/12/27 | 1,151 | 1,151 | 1,130 | 1,143 | 755,000 |
| 2013/12/26 | 1,138 | 1,149 | 1,131 | 1,142 | 780,000 |
| 2013/12/25 | 1,133 | 1,148 | 1,133 | 1,143 | 886,000 |
| 2013/12/24 | 1,158 | 1,160 | 1,144 | 1,147 | 935,000 |
| 2013/12/20 | 1,154 | 1,165 | 1,144 | 1,152 | 1,233,000 |
| 2013/12/19 | 1,155 | 1,164 | 1,149 | 1,154 | 1,295,000 |
| 2013/12/18 | 1,121 | 1,149 | 1,121 | 1,147 | 1,117,000 |
| 2013/12/17 | 1,122 | 1,129 | 1,116 | 1,126 | 705,000 |
| 2013/12/16 | 1,140 | 1,146 | 1,115 | 1,116 | 586,000 |
| 2013/12/13 | 1,131 | 1,146 | 1,123 | 1,134 | 3,156,000 |
| 2013/12/12 | 1,140 | 1,146 | 1,124 | 1,134 | 1,002,000 |
| 2013/12/11 | 1,155 | 1,162 | 1,146 | 1,152 | 683,000 |
| 2013/12/10 | 1,165 | 1,174 | 1,158 | 1,166 | 571,000 |
| 2013/12/09 | 1,185 | 1,185 | 1,165 | 1,175 | 908,000 |
| 2013/12/06 | 1,130 | 1,146 | 1,129 | 1,144 | 1,066,000 |
| 2013/12/05 | 1,155 | 1,167 | 1,144 | 1,146 | 881,000 |
| 2013/12/04 | 1,177 | 1,185 | 1,162 | 1,168 | 1,381,000 |
| 2013/12/03 | 1,199 | 1,199 | 1,190 | 1,192 | 1,238,000 |
| 2013/12/02 | 1,196 | 1,200 | 1,180 | 1,189 | 847,000 |
| 2013/11/29 | 1,166 | 1,195 | 1,166 | 1,193 | 1,850,000 |
| 2013/11/28 | 1,169 | 1,186 | 1,165 | 1,185 | 969,000 |
| 2013/11/27 | 1,155 | 1,167 | 1,153 | 1,167 | 745,000 |
| 2013/11/26 | 1,165 | 1,171 | 1,153 | 1,154 | 1,412,000 |
| 2013/11/25 | 1,163 | 1,180 | 1,150 | 1,179 | 1,386,000 |
| 2013/11/22 | 1,152 | 1,155 | 1,141 | 1,151 | 1,569,000 |
| 2013/11/21 | 1,130 | 1,145 | 1,120 | 1,145 | 1,649,000 |
| 2013/11/20 | 1,120 | 1,128 | 1,112 | 1,124 | 1,837,000 |
| 2013/11/19 | 1,100 | 1,124 | 1,089 | 1,108 | 1,161,000 |
| 2013/11/18 | 1,120 | 1,124 | 1,110 | 1,120 | 774,000 |
| 2013/11/15 | 1,117 | 1,118 | 1,099 | 1,116 | 1,008,000 |
| 2013/11/14 | 1,091 | 1,112 | 1,084 | 1,100 | 1,173,000 |
| 2013/11/13 | 1,079 | 1,098 | 1,070 | 1,092 | 1,439,000 |
| 2013/11/12 | 1,062 | 1,088 | 1,057 | 1,087 | 1,035,000 |
| 2013/11/11 | 1,060 | 1,066 | 1,043 | 1,063 | 896,000 |
| 2013/11/08 | 1,043 | 1,053 | 1,042 | 1,046 | 734,000 |
| 2013/11/07 | 1,058 | 1,066 | 1,058 | 1,060 | 640,000 |
| 2013/11/06 | 1,042 | 1,065 | 1,039 | 1,059 | 731,000 |
| 2013/11/05 | 1,065 | 1,071 | 1,041 | 1,047 | 980,000 |
| 2013/11/01 | 1,079 | 1,080 | 1,051 | 1,057 | 1,092,000 |
| 2013/10/31 | 1,061 | 1,088 | 1,061 | 1,083 | 1,880,000 |
| 2013/10/30 | 1,050 | 1,056 | 1,043 | 1,050 | 1,215,000 |
| 2013/10/29 | 1,035 | 1,049 | 1,033 | 1,045 | 723,000 |
| 2013/10/28 | 1,036 | 1,042 | 1,025 | 1,042 | 648,000 |
| 2013/10/25 | 1,067 | 1,067 | 1,025 | 1,025 | 1,284,000 |
| 2013/10/24 | 1,053 | 1,072 | 1,047 | 1,070 | 869,000 |
| 2013/10/23 | 1,079 | 1,084 | 1,066 | 1,066 | 1,444,000 |
| 2013/10/22 | 1,083 | 1,083 | 1,061 | 1,070 | 1,091,000 |
| 2013/10/21 | 1,060 | 1,082 | 1,060 | 1,082 | 753,000 |
| 2013/10/18 | 1,070 | 1,071 | 1,051 | 1,059 | 1,205,000 |
| 2013/10/17 | 1,055 | 1,065 | 1,054 | 1,065 | 748,000 |
| 2013/10/16 | 1,042 | 1,050 | 1,036 | 1,041 | 616,000 |
| 2013/10/15 | 1,051 | 1,058 | 1,037 | 1,041 | 989,000 |
| 2013/10/11 | 1,049 | 1,060 | 1,029 | 1,050 | 1,733,000 |
| 2013/10/10 | 1,002 | 1,028 | 1,002 | 1,028 | 898,000 |
| 2013/10/09 | 990 | 1,004 | 986 | 1,003 | 1,021,000 |
| 2013/10/08 | 990 | 1,002 | 985 | 999 | 1,199,000 |
| 2013/10/07 | 1,006 | 1,007 | 991 | 992 | 959,000 |
| 2013/10/04 | 999 | 1,013 | 995 | 1,001 | 975,000 |
| 2013/10/03 | 1,002 | 1,011 | 999 | 1,000 | 1,098,000 |
| 2013/10/02 | 1,007 | 1,008 | 997 | 1,001 | 1,858,000 |
| 2013/10/01 | 1,010 | 1,019 | 1,006 | 1,008 | 644,000 |
| 2013/09/30 | 1,015 | 1,015 | 1,000 | 1,008 | 851,000 |
| 2013/09/27 | 1,024 | 1,028 | 1,011 | 1,015 | 798,000 |
| 2013/09/26 | 1,012 | 1,024 | 996 | 1,024 | 881,000 |
| 2013/09/25 | 1,028 | 1,028 | 1,011 | 1,012 | 904,000 |
| 2013/09/24 | 1,008 | 1,019 | 1,007 | 1,015 | 752,000 |
| 2013/09/20 | 1,012 | 1,019 | 1,010 | 1,018 | 1,058,000 |
| 2013/09/19 | 1,004 | 1,007 | 997 | 1,006 | 1,154,000 |
| 2013/09/18 | 1,002 | 1,005 | 993 | 999 | 1,045,000 |
| 2013/09/17 | 1,004 | 1,005 | 990 | 991 | 791,000 |
| 2013/09/13 | 1,004 | 1,004 | 980 | 994 | 2,952,000 |
| 2013/09/12 | 1,012 | 1,012 | 1,003 | 1,010 | 1,124,000 |
| 2013/09/11 | 1,017 | 1,024 | 1,003 | 1,006 | 1,403,000 |
| 2013/09/10 | 1,008 | 1,014 | 999 | 1,009 | 1,801,000 |
| 2013/09/09 | 1,020 | 1,027 | 1,012 | 1,025 | 998,000 |
| 2013/09/06 | 1,013 | 1,013 | 990 | 993 | 1,152,000 |
| 2013/09/05 | 1,019 | 1,021 | 1,005 | 1,014 | 875,000 |
| 2013/09/04 | 1,015 | 1,028 | 1,014 | 1,022 | 1,299,000 |
| 2013/09/03 | 1,017 | 1,036 | 1,017 | 1,030 | 1,090,000 |
| 2013/09/02 | 1,002 | 1,022 | 999 | 1,017 | 1,159,000 |
| 2013/08/30 | 1,011 | 1,017 | 992 | 993 | 1,460,000 |
| 2013/08/29 | 1,016 | 1,020 | 1,004 | 1,010 | 903,000 |
| 2013/08/28 | 999 | 1,022 | 987 | 1,016 | 1,537,000 |
| 2013/08/27 | 1,010 | 1,017 | 1,001 | 1,005 | 1,407,000 |
| 2013/08/26 | 1,041 | 1,041 | 1,024 | 1,026 | 1,049,000 |
| 2013/08/23 | 1,037 | 1,037 | 1,022 | 1,030 | 1,849,000 |
| 2013/08/22 | 1,016 | 1,032 | 1,014 | 1,023 | 1,192,000 |
| 2013/08/21 | 1,028 | 1,030 | 1,015 | 1,023 | 1,112,000 |
| 2013/08/20 | 1,045 | 1,049 | 1,023 | 1,024 | 1,185,000 |
| 2013/08/19 | 1,052 | 1,059 | 1,044 | 1,052 | 766,000 |
| 2013/08/16 | 1,057 | 1,065 | 1,033 | 1,051 | 1,452,000 |
| 2013/08/15 | 1,064 | 1,065 | 1,051 | 1,057 | 1,680,000 |
| 2013/08/14 | 1,049 | 1,065 | 1,043 | 1,065 | 1,522,000 |
| 2013/08/13 | 1,015 | 1,046 | 1,015 | 1,045 | 1,305,000 |
| 2013/08/12 | 1,004 | 1,024 | 997 | 1,007 | 2,233,000 |
| 2013/08/09 | 1,013 | 1,023 | 1,000 | 1,014 | 1,651,000 |
| 2013/08/08 | 1,000 | 1,029 | 997 | 1,001 | 1,306,000 |
| 2013/08/07 | 1,020 | 1,033 | 1,007 | 1,007 | 1,626,000 |
| 2013/08/06 | 1,034 | 1,041 | 1,014 | 1,040 | 1,247,000 |
| 2013/08/05 | 1,035 | 1,049 | 1,021 | 1,036 | 1,030,000 |
| 2013/08/02 | 1,013 | 1,039 | 1,008 | 1,038 | 1,389,000 |
| 2013/08/01 | 985 | 1,002 | 979 | 1,000 | 1,835,000 |
| 2013/07/31 | 1,000 | 1,003 | 976 | 978 | 2,845,000 |
| 2013/07/30 | 1,018 | 1,024 | 1,005 | 1,017 | 2,269,000 |
| 2013/07/29 | 1,062 | 1,064 | 1,033 | 1,035 | 1,576,000 |
| 2013/07/26 | 1,104 | 1,122 | 1,070 | 1,085 | 1,849,000 |
| 2013/07/25 | 1,124 | 1,128 | 1,109 | 1,116 | 893,000 |
| 2013/07/24 | 1,122 | 1,130 | 1,114 | 1,121 | 854,000 |
| 2013/07/23 | 1,116 | 1,134 | 1,114 | 1,132 | 1,014,000 |
| 2013/07/22 | 1,134 | 1,134 | 1,117 | 1,127 | 678,000 |
| 2013/07/19 | 1,135 | 1,144 | 1,110 | 1,116 | 1,434,000 |
| 2013/07/18 | 1,137 | 1,140 | 1,105 | 1,127 | 1,842,000 |
| 2013/07/17 | 1,123 | 1,137 | 1,123 | 1,136 | 541,000 |
| 2013/07/16 | 1,138 | 1,150 | 1,123 | 1,135 | 1,177,000 |
| 2013/07/12 | 1,108 | 1,137 | 1,105 | 1,121 | 2,015,000 |
| 2013/07/11 | 1,118 | 1,123 | 1,100 | 1,108 | 1,242,000 |
| 2013/07/10 | 1,144 | 1,145 | 1,109 | 1,118 | 1,723,000 |
| 2013/07/09 | 1,124 | 1,145 | 1,114 | 1,141 | 1,634,000 |
| 2013/07/08 | 1,123 | 1,131 | 1,109 | 1,111 | 1,164,000 |
| 2013/07/05 | 1,104 | 1,119 | 1,104 | 1,113 | 1,033,000 |
| 2013/07/04 | 1,099 | 1,107 | 1,094 | 1,104 | 1,481,000 |
| 2013/07/03 | 1,101 | 1,121 | 1,095 | 1,113 | 1,789,000 |
| 2013/07/02 | 1,147 | 1,147 | 1,126 | 1,134 | 1,081,000 |
| 2013/07/01 | 1,120 | 1,138 | 1,102 | 1,137 | 982,000 |
| 2013/06/28 | 1,067 | 1,124 | 1,067 | 1,122 | 2,086,000 |
| 2013/06/27 | 1,050 | 1,068 | 1,045 | 1,057 | 1,944,000 |
| 2013/06/26 | 1,061 | 1,082 | 1,037 | 1,042 | 1,823,000 |
| 2013/06/25 | 1,105 | 1,110 | 1,085 | 1,103 | 1,769,000 |
| 2013/06/24 | 1,132 | 1,145 | 1,106 | 1,112 | 1,571,000 |
| 2013/06/21 | 1,087 | 1,139 | 1,078 | 1,132 | 4,004,000 |
| 2013/06/20 | 1,108 | 1,124 | 1,103 | 1,107 | 1,916,000 |
| 2013/06/19 | 1,130 | 1,150 | 1,104 | 1,130 | 1,622,000 |
| 2013/06/18 | 1,119 | 1,121 | 1,091 | 1,103 | 1,516,000 |
| 2013/06/17 | 1,081 | 1,124 | 1,068 | 1,124 | 1,533,000 |
| 2013/06/14 | 1,072 | 1,116 | 1,072 | 1,083 | 4,800,000 |
| 2013/06/13 | 1,050 | 1,063 | 1,031 | 1,037 | 2,873,000 |
| 2013/06/12 | 1,056 | 1,069 | 1,035 | 1,067 | 2,036,000 |
| 2013/06/11 | 1,055 | 1,104 | 1,048 | 1,094 | 2,834,000 |
| 2013/06/10 | 1,057 | 1,072 | 1,034 | 1,060 | 2,049,000 |
| 2013/06/07 | 1,018 | 1,041 | 1,005 | 1,028 | 2,293,000 |
| 2013/06/06 | 1,049 | 1,074 | 1,033 | 1,041 | 2,441,000 |
| 2013/06/05 | 1,066 | 1,110 | 1,050 | 1,050 | 2,197,000 |
| 2013/06/04 | 1,079 | 1,097 | 1,067 | 1,090 | 1,859,000 |
| 2013/06/03 | 1,110 | 1,141 | 1,079 | 1,081 | 2,961,000 |
| 2013/05/31 | 1,082 | 1,140 | 1,081 | 1,140 | 5,064,000 |
| 2013/05/30 | 1,085 | 1,094 | 1,051 | 1,059 | 3,485,000 |
| 2013/05/29 | 1,091 | 1,118 | 1,086 | 1,107 | 3,144,000 |
| 2013/05/28 | 1,088 | 1,113 | 1,080 | 1,084 | 2,509,000 |
| 2013/05/27 | 1,087 | 1,129 | 1,078 | 1,113 | 2,172,000 |
| 2013/05/24 | 1,132 | 1,143 | 1,061 | 1,126 | 2,810,000 |
| 2013/05/23 | 1,228 | 1,246 | 1,131 | 1,132 | 2,737,000 |
| 2013/05/22 | 1,227 | 1,232 | 1,218 | 1,227 | 1,197,000 |
| 2013/05/21 | 1,218 | 1,227 | 1,209 | 1,227 | 753,000 |
| 2013/05/20 | 1,226 | 1,237 | 1,221 | 1,228 | 833,000 |
| 2013/05/17 | 1,226 | 1,229 | 1,208 | 1,226 | 1,311,000 |
| 2013/05/16 | 1,246 | 1,250 | 1,214 | 1,226 | 1,569,000 |
| 2013/05/15 | 1,248 | 1,256 | 1,242 | 1,252 | 1,099,000 |
| 2013/05/14 | 1,247 | 1,247 | 1,235 | 1,235 | 876,000 |
| 2013/05/13 | 1,250 | 1,250 | 1,230 | 1,242 | 1,211,000 |
| 2013/05/10 | 1,242 | 1,250 | 1,228 | 1,237 | 1,590,000 |
| 2013/05/09 | 1,241 | 1,249 | 1,207 | 1,209 | 894,000 |
| 2013/05/08 | 1,220 | 1,250 | 1,214 | 1,235 | 1,791,000 |
| 2013/05/07 | 1,186 | 1,213 | 1,180 | 1,212 | 1,613,000 |
| 2013/05/02 | 1,171 | 1,172 | 1,153 | 1,159 | 895,000 |
| 2013/05/01 | 1,174 | 1,195 | 1,148 | 1,170 | 1,237,000 |
| 2013/04/30 | 1,198 | 1,205 | 1,183 | 1,195 | 1,727,000 |
| 2013/04/26 | 1,205 | 1,213 | 1,192 | 1,200 | 1,281,000 |
| 2013/04/25 | 1,198 | 1,203 | 1,183 | 1,197 | 1,839,000 |
| 2013/04/24 | 1,201 | 1,204 | 1,162 | 1,190 | 2,496,000 |
| 2013/04/23 | 1,196 | 1,200 | 1,192 | 1,199 | 881,000 |
| 2013/04/22 | 1,185 | 1,206 | 1,184 | 1,197 | 1,350,000 |
| 2013/04/19 | 1,165 | 1,178 | 1,157 | 1,174 | 1,089,000 |
| 2013/04/18 | 1,169 | 1,170 | 1,151 | 1,159 | 1,172,000 |
| 2013/04/17 | 1,154 | 1,168 | 1,146 | 1,168 | 1,785,000 |
| 2013/04/16 | 1,125 | 1,160 | 1,120 | 1,155 | 1,193,000 |
| 2013/04/15 | 1,145 | 1,155 | 1,136 | 1,142 | 1,204,000 |
| 2013/04/12 | 1,158 | 1,162 | 1,138 | 1,145 | 2,757,000 |
| 2013/04/11 | 1,153 | 1,168 | 1,132 | 1,142 | 2,155,000 |
| 2013/04/10 | 1,130 | 1,163 | 1,127 | 1,153 | 2,217,000 |
| 2013/04/09 | 1,122 | 1,127 | 1,108 | 1,126 | 1,844,000 |
| 2013/04/08 | 1,122 | 1,135 | 1,110 | 1,128 | 1,307,000 |
| 2013/04/05 | 1,130 | 1,138 | 1,099 | 1,103 | 2,025,000 |
| 2013/04/04 | 1,054 | 1,105 | 1,042 | 1,104 | 2,536,000 |
| 2013/04/03 | 1,042 | 1,065 | 1,035 | 1,065 | 1,231,000 |
| 2013/04/02 | 1,050 | 1,050 | 1,006 | 1,034 | 1,474,000 |
| 2013/04/01 | 1,080 | 1,085 | 1,056 | 1,058 | 2,171,000 |
| 2013/03/29 | 1,071 | 1,079 | 1,066 | 1,074 | 1,263,000 |
| 2013/03/28 | 1,083 | 1,086 | 1,061 | 1,064 | 2,041,000 |
| 2013/03/27 | 1,083 | 1,090 | 1,071 | 1,089 | 1,233,000 |
| 2013/03/26 | 1,070 | 1,081 | 1,066 | 1,073 | 1,315,000 |
| 2013/03/25 | 1,080 | 1,083 | 1,071 | 1,076 | 1,185,000 |
| 2013/03/22 | 1,079 | 1,089 | 1,057 | 1,060 | 1,749,000 |
| 2013/03/21 | 1,054 | 1,079 | 1,039 | 1,079 | 2,398,000 |
| 2013/03/19 | 1,033 | 1,057 | 1,033 | 1,055 | 1,922,000 |
| 2013/03/18 | 1,025 | 1,036 | 1,018 | 1,019 | 1,560,000 |
| 2013/03/15 | 1,007 | 1,044 | 1,004 | 1,044 | 2,630,000 |
| 2013/03/14 | 988 | 1,000 | 983 | 999 | 969,000 |
| 2013/03/13 | 987 | 998 | 984 | 988 | 1,052,000 |
| 2013/03/12 | 1,004 | 1,011 | 1,000 | 1,000 | 1,627,000 |
| 2013/03/11 | 1,000 | 1,012 | 996 | 1,004 | 1,379,000 |
| 2013/03/08 | 987 | 997 | 980 | 995 | 4,900,000 |
| 2013/03/07 | 990 | 996 | 976 | 984 | 1,702,000 |
| 2013/03/06 | 970 | 987 | 970 | 987 | 1,275,000 |
| 2013/03/05 | 978 | 980 | 965 | 969 | 809,000 |
| 2013/03/04 | 970 | 982 | 966 | 969 | 1,502,000 |
| 2013/03/01 | 961 | 975 | 961 | 969 | 1,127,000 |
| 2013/02/28 | 958 | 973 | 956 | 971 | 1,297,000 |
| 2013/02/27 | 958 | 967 | 947 | 950 | 1,263,000 |
| 2013/02/26 | 945 | 958 | 941 | 949 | 1,718,000 |
| 2013/02/25 | 950 | 976 | 950 | 964 | 2,103,000 |
| 2013/02/22 | 915 | 940 | 915 | 936 | 1,731,000 |
| 2013/02/21 | 912 | 923 | 907 | 909 | 1,243,000 |
| 2013/02/20 | 900 | 914 | 900 | 907 | 1,470,000 |
| 2013/02/19 | 888 | 897 | 887 | 894 | 845,000 |
| 2013/02/18 | 881 | 896 | 879 | 895 | 1,592,000 |
| 2013/02/15 | 869 | 882 | 869 | 872 | 945,000 |
| 2013/02/14 | 861 | 880 | 859 | 879 | 2,234,000 |
| 2013/02/13 | 876 | 880 | 867 | 871 | 956,000 |
| 2013/02/12 | 868 | 882 | 864 | 878 | 1,575,000 |
| 2013/02/08 | 857 | 869 | 853 | 854 | 2,258,000 |
| 2013/02/07 | 868 | 873 | 864 | 870 | 1,285,000 |
| 2013/02/06 | 860 | 872 | 857 | 871 | 1,434,000 |
| 2013/02/05 | 852 | 855 | 849 | 850 | 1,278,000 |
| 2013/02/04 | 859 | 860 | 852 | 854 | 1,221,000 |
| 2013/02/01 | 868 | 869 | 856 | 858 | 1,603,000 |
| 2013/01/31 | 868 | 905 | 853 | 864 | 3,607,000 |
| 2013/01/30 | 875 | 882 | 871 | 882 | 1,014,000 |
| 2013/01/29 | 875 | 885 | 869 | 871 | 1,405,000 |
| 2013/01/28 | 897 | 902 | 883 | 885 | 1,497,000 |
| 2013/01/25 | 850 | 882 | 848 | 882 | 1,879,000 |
| 2013/01/24 | 837 | 843 | 833 | 840 | 1,600,000 |
| 2013/01/23 | 850 | 857 | 842 | 842 | 1,338,000 |
| 2013/01/22 | 869 | 869 | 848 | 857 | 1,172,000 |
| 2013/01/21 | 877 | 881 | 864 | 864 | 1,040,000 |
| 2013/01/18 | 874 | 879 | 871 | 875 | 1,306,000 |
| 2013/01/17 | 865 | 871 | 857 | 869 | 1,496,000 |
| 2013/01/16 | 874 | 874 | 856 | 860 | 1,670,000 |
| 2013/01/15 | 893 | 895 | 871 | 871 | 2,283,000 |
| 2013/01/11 | 875 | 887 | 874 | 886 | 1,795,000 |
| 2013/01/10 | 863 | 876 | 863 | 872 | 1,079,000 |
| 2013/01/09 | 855 | 863 | 852 | 859 | 1,005,000 |
| 2013/01/08 | 865 | 871 | 856 | 858 | 1,082,000 |
| 2013/01/07 | 866 | 870 | 864 | 868 | 716,000 |
| 2013/01/04 | 860 | 866 | 854 | 865 | 1,107,000 |