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 |
---|---|---|---|---|---|
2019/12/30 | 2,559 | 2,588 | 2,549 | 2,573 | 1,100,800 |
2019/12/27 | 2,566 | 2,594 | 2,539 | 2,542 | 1,100,400 |
2019/12/26 | 2,543 | 2,571 | 2,541 | 2,553 | 733,300 |
2019/12/25 | 2,526 | 2,554 | 2,520 | 2,537 | 827,400 |
2019/12/24 | 2,523 | 2,539 | 2,460 | 2,498 | 1,649,700 |
2019/12/23 | 2,501 | 2,537 | 2,499 | 2,511 | 857,800 |
2019/12/20 | 2,495 | 2,512 | 2,475 | 2,475 | 1,652,100 |
2019/12/19 | 2,465 | 2,488 | 2,458 | 2,484 | 957,300 |
2019/12/18 | 2,445 | 2,452 | 2,431 | 2,443 | 764,100 |
2019/12/17 | 2,413 | 2,473 | 2,399 | 2,465 | 959,100 |
2019/12/16 | 2,374 | 2,426 | 2,371 | 2,417 | 849,700 |
2019/12/13 | 2,408 | 2,420 | 2,382 | 2,387 | 1,562,900 |
2019/12/12 | 2,392 | 2,398 | 2,374 | 2,377 | 752,800 |
2019/12/11 | 2,389 | 2,406 | 2,363 | 2,394 | 852,500 |
2019/12/10 | 2,386 | 2,415 | 2,386 | 2,398 | 1,036,400 |
2019/12/09 | 2,393 | 2,404 | 2,378 | 2,382 | 630,000 |
2019/12/06 | 2,390 | 2,411 | 2,384 | 2,394 | 714,600 |
2019/12/05 | 2,371 | 2,410 | 2,371 | 2,396 | 1,099,200 |
2019/12/04 | 2,334 | 2,370 | 2,331 | 2,361 | 1,028,800 |
2019/12/03 | 2,322 | 2,359 | 2,307 | 2,351 | 929,000 |
2019/12/02 | 2,342 | 2,351 | 2,332 | 2,341 | 531,700 |
2019/11/29 | 2,340 | 2,380 | 2,320 | 2,323 | 1,849,700 |
2019/11/28 | 2,300 | 2,332 | 2,289 | 2,327 | 886,600 |
2019/11/27 | 2,302 | 2,308 | 2,282 | 2,287 | 1,290,400 |
2019/11/26 | 2,300 | 2,339 | 2,293 | 2,319 | 1,410,300 |
2019/11/25 | 2,307 | 2,309 | 2,289 | 2,300 | 851,000 |
2019/11/22 | 2,301 | 2,303 | 2,268 | 2,276 | 1,580,800 |
2019/11/21 | 2,272 | 2,273 | 2,224 | 2,262 | 1,528,100 |
2019/11/20 | 2,220 | 2,271 | 2,204 | 2,269 | 1,738,200 |
2019/11/19 | 2,180 | 2,236 | 2,175 | 2,231 | 1,870,900 |
2019/11/18 | 2,103 | 2,132 | 2,098 | 2,131 | 1,160,100 |
2019/11/15 | 2,050 | 2,094 | 2,050 | 2,090 | 1,254,100 |
2019/11/14 | 2,040 | 2,059 | 2,032 | 2,050 | 1,107,100 |
2019/11/13 | 2,060 | 2,061 | 2,033 | 2,041 | 1,004,700 |
2019/11/12 | 2,038 | 2,058 | 2,028 | 2,054 | 954,400 |
2019/11/11 | 2,022 | 2,051 | 2,021 | 2,041 | 661,200 |
2019/11/08 | 2,037 | 2,038 | 2,001 | 2,021 | 1,263,800 |
2019/11/07 | 1,985 | 2,018 | 1,981 | 2,018 | 1,265,900 |
2019/11/06 | 1,977 | 1,985 | 1,951 | 1,985 | 1,308,500 |
2019/11/05 | 1,982 | 1,988 | 1,952 | 1,959 | 1,572,100 |
2019/11/01 | 1,984 | 1,984 | 1,961 | 1,972 | 1,209,200 |
2019/10/31 | 1,960 | 2,025 | 1,952 | 1,996 | 1,792,700 |
2019/10/30 | 2,025 | 2,055 | 1,953 | 1,964 | 2,326,200 |
2019/10/29 | 2,068 | 2,077 | 2,051 | 2,057 | 1,097,700 |
2019/10/28 | 2,058 | 2,067 | 2,043 | 2,055 | 925,700 |
2019/10/25 | 2,064 | 2,066 | 2,038 | 2,058 | 1,024,300 |
2019/10/24 | 2,055 | 2,063 | 2,047 | 2,054 | 1,317,900 |
2019/10/23 | 2,012 | 2,045 | 2,011 | 2,043 | 923,500 |
2019/10/21 | 2,020 | 2,041 | 2,020 | 2,033 | 521,900 |
2019/10/18 | 2,044 | 2,054 | 2,022 | 2,025 | 734,800 |
2019/10/17 | 2,048 | 2,053 | 2,021 | 2,031 | 694,000 |
2019/10/16 | 2,023 | 2,047 | 2,018 | 2,037 | 1,181,000 |
2019/10/15 | 1,987 | 2,015 | 1,974 | 2,005 | 1,202,100 |
2019/10/11 | 1,966 | 1,967 | 1,940 | 1,962 | 1,219,100 |
2019/10/10 | 1,941 | 1,951 | 1,922 | 1,947 | 944,300 |
2019/10/09 | 1,962 | 1,981 | 1,958 | 1,968 | 885,300 |
2019/10/08 | 2,000 | 2,021 | 1,984 | 1,987 | 1,247,100 |
2019/10/07 | 1,990 | 1,994 | 1,979 | 1,987 | 668,100 |
2019/10/04 | 1,981 | 2,001 | 1,948 | 1,989 | 1,408,500 |
2019/10/03 | 2,009 | 2,020 | 1,994 | 2,003 | 1,358,000 |
2019/10/02 | 2,049 | 2,073 | 2,039 | 2,045 | 1,602,900 |
2019/10/01 | 2,084 | 2,089 | 2,065 | 2,070 | 1,671,800 |
2019/09/30 | 2,097 | 2,119 | 2,074 | 2,098 | 1,901,400 |
2019/09/27 | 2,142 | 2,153 | 2,112 | 2,142 | 1,387,500 |
2019/09/26 | 2,190 | 2,202 | 2,143 | 2,150 | 1,734,100 |
2019/09/25 | 2,189 | 2,210 | 2,175 | 2,201 | 1,510,300 |
2019/09/24 | 2,145 | 2,175 | 2,142 | 2,172 | 1,067,900 |
2019/09/20 | 2,112 | 2,150 | 2,101 | 2,144 | 2,301,500 |
2019/09/19 | 2,098 | 2,130 | 2,090 | 2,113 | 2,056,600 |
2019/09/18 | 2,099 | 2,103 | 2,077 | 2,080 | 1,828,100 |
2019/09/17 | 2,085 | 2,117 | 2,059 | 2,100 | 1,678,900 |
2019/09/13 | 2,047 | 2,060 | 2,030 | 2,055 | 2,398,300 |
2019/09/12 | 1,990 | 2,038 | 1,988 | 2,020 | 1,682,400 |
2019/09/11 | 1,985 | 1,986 | 1,953 | 1,960 | 1,776,900 |
2019/09/10 | 2,020 | 2,033 | 1,975 | 1,978 | 1,163,200 |
2019/09/09 | 1,996 | 2,021 | 1,992 | 2,020 | 819,200 |
2019/09/06 | 1,980 | 1,992 | 1,961 | 1,986 | 1,338,000 |
2019/09/05 | 1,981 | 1,985 | 1,956 | 1,967 | 1,734,200 |
2019/09/04 | 1,945 | 2,006 | 1,943 | 2,001 | 1,581,100 |
2019/09/03 | 1,923 | 1,938 | 1,909 | 1,931 | 842,000 |
2019/09/02 | 1,940 | 1,946 | 1,933 | 1,933 | 870,200 |
2019/08/30 | 1,924 | 1,951 | 1,910 | 1,945 | 2,063,500 |
2019/08/29 | 1,918 | 1,927 | 1,903 | 1,919 | 1,397,600 |
2019/08/28 | 1,920 | 1,952 | 1,905 | 1,909 | 2,295,100 |
2019/08/27 | 1,829 | 1,855 | 1,827 | 1,853 | 946,400 |
2019/08/26 | 1,773 | 1,829 | 1,772 | 1,820 | 1,163,200 |
2019/08/23 | 1,860 | 1,873 | 1,827 | 1,837 | 808,700 |
2019/08/22 | 1,854 | 1,857 | 1,831 | 1,854 | 1,002,500 |
2019/08/21 | 1,855 | 1,865 | 1,846 | 1,848 | 1,095,200 |
2019/08/20 | 1,833 | 1,868 | 1,825 | 1,868 | 964,800 |
2019/08/19 | 1,848 | 1,849 | 1,813 | 1,817 | 749,400 |
2019/08/16 | 1,803 | 1,832 | 1,802 | 1,816 | 1,715,500 |
2019/08/15 | 1,758 | 1,807 | 1,746 | 1,800 | 1,237,300 |
2019/08/14 | 1,818 | 1,827 | 1,776 | 1,789 | 1,128,000 |
2019/08/13 | 1,855 | 1,855 | 1,789 | 1,793 | 1,196,600 |
2019/08/09 | 1,836 | 1,851 | 1,823 | 1,825 | 1,728,400 |
2019/08/08 | 1,796 | 1,815 | 1,786 | 1,796 | 1,040,700 |
2019/08/07 | 1,734 | 1,788 | 1,733 | 1,779 | 1,476,200 |
2019/08/06 | 1,678 | 1,736 | 1,674 | 1,732 | 1,036,500 |
2019/08/05 | 1,752 | 1,753 | 1,692 | 1,729 | 2,376,800 |
2019/08/02 | 1,819 | 1,849 | 1,770 | 1,777 | 2,420,800 |
2019/08/01 | 1,786 | 1,836 | 1,772 | 1,832 | 1,436,300 |
2019/07/31 | 1,790 | 1,814 | 1,784 | 1,803 | 1,387,400 |
2019/07/30 | 1,811 | 1,819 | 1,802 | 1,810 | 3,251,000 |
2019/07/29 | 1,792 | 1,798 | 1,760 | 1,776 | 1,669,500 |
2019/07/26 | 1,765 | 1,783 | 1,759 | 1,778 | 1,037,700 |
2019/07/25 | 1,803 | 1,813 | 1,773 | 1,774 | 1,270,400 |
2019/07/24 | 1,813 | 1,818 | 1,805 | 1,811 | 1,124,600 |
2019/07/23 | 1,811 | 1,831 | 1,802 | 1,821 | 832,600 |
2019/07/22 | 1,822 | 1,844 | 1,813 | 1,819 | 994,900 |
2019/07/19 | 1,824 | 1,845 | 1,818 | 1,840 | 1,118,600 |
2019/07/18 | 1,870 | 1,875 | 1,816 | 1,821 | 1,041,500 |
2019/07/17 | 1,879 | 1,890 | 1,867 | 1,875 | 914,100 |
2019/07/16 | 1,901 | 1,911 | 1,885 | 1,885 | 718,900 |
2019/07/12 | 1,921 | 1,927 | 1,903 | 1,914 | 782,100 |
2019/07/11 | 1,920 | 1,924 | 1,908 | 1,914 | 699,400 |
2019/07/10 | 1,905 | 1,918 | 1,900 | 1,913 | 1,114,100 |
2019/07/09 | 1,915 | 1,924 | 1,890 | 1,899 | 1,226,100 |
2019/07/08 | 1,900 | 1,902 | 1,885 | 1,896 | 1,345,100 |
2019/07/05 | 1,921 | 1,930 | 1,908 | 1,924 | 1,350,500 |
2019/07/04 | 1,928 | 1,937 | 1,914 | 1,916 | 1,313,500 |
2019/07/03 | 1,921 | 1,943 | 1,915 | 1,925 | 1,227,900 |
2019/07/02 | 1,961 | 1,977 | 1,951 | 1,952 | 985,000 |
2019/07/01 | 1,943 | 1,969 | 1,937 | 1,962 | 1,309,700 |
2019/06/28 | 1,916 | 1,955 | 1,912 | 1,939 | 1,553,900 |
2019/06/27 | 1,949 | 1,949 | 1,916 | 1,928 | 1,343,000 |
2019/06/26 | 1,950 | 1,972 | 1,934 | 1,957 | 943,600 |
2019/06/25 | 1,975 | 2,005 | 1,970 | 1,972 | 931,000 |
2019/06/24 | 1,984 | 1,991 | 1,971 | 1,981 | 693,200 |
2019/06/21 | 2,029 | 2,034 | 1,981 | 1,984 | 1,187,500 |
2019/06/20 | 2,047 | 2,067 | 2,030 | 2,031 | 717,500 |
2019/06/19 | 2,029 | 2,039 | 2,018 | 2,026 | 744,500 |
2019/06/18 | 2,046 | 2,051 | 2,004 | 2,015 | 713,700 |
2019/06/17 | 2,033 | 2,052 | 2,023 | 2,027 | 695,900 |
2019/06/14 | 2,022 | 2,047 | 2,004 | 2,034 | 1,860,900 |
2019/06/13 | 2,020 | 2,020 | 1,982 | 2,001 | 966,300 |
2019/06/12 | 2,038 | 2,040 | 2,021 | 2,021 | 802,300 |
2019/06/11 | 2,022 | 2,064 | 2,020 | 2,058 | 787,200 |
2019/06/10 | 2,043 | 2,043 | 2,014 | 2,020 | 833,800 |
2019/06/07 | 2,015 | 2,029 | 2,011 | 2,011 | 523,700 |
2019/06/06 | 2,007 | 2,047 | 2,000 | 2,022 | 680,100 |
2019/06/05 | 2,012 | 2,036 | 2,004 | 2,009 | 841,700 |
2019/06/04 | 2,020 | 2,027 | 2,001 | 2,005 | 914,600 |
2019/06/03 | 2,019 | 2,023 | 1,995 | 2,015 | 861,900 |
2019/05/31 | 2,064 | 2,090 | 2,049 | 2,050 | 881,400 |
2019/05/30 | 2,077 | 2,084 | 2,062 | 2,074 | 616,000 |
2019/05/29 | 2,099 | 2,111 | 2,071 | 2,102 | 853,900 |
2019/05/28 | 2,125 | 2,144 | 2,120 | 2,134 | 1,938,300 |
2019/05/27 | 2,106 | 2,135 | 2,106 | 2,123 | 990,600 |
2019/05/24 | 2,070 | 2,094 | 2,058 | 2,093 | 1,264,900 |
2019/05/23 | 2,106 | 2,118 | 2,074 | 2,076 | 1,466,800 |
2019/05/22 | 2,070 | 2,105 | 2,050 | 2,091 | 1,811,600 |
2019/05/21 | 2,043 | 2,061 | 2,033 | 2,035 | 935,700 |
2019/05/20 | 2,020 | 2,052 | 2,016 | 2,043 | 768,500 |
2019/05/17 | 2,008 | 2,036 | 2,005 | 2,015 | 944,500 |
2019/05/16 | 1,986 | 1,998 | 1,969 | 1,996 | 1,154,200 |
2019/05/15 | 1,983 | 2,004 | 1,967 | 1,994 | 1,278,800 |
2019/05/14 | 1,961 | 1,990 | 1,955 | 1,984 | 1,043,100 |
2019/05/13 | 2,005 | 2,023 | 1,981 | 1,992 | 1,130,000 |
2019/05/10 | 2,040 | 2,065 | 2,006 | 2,030 | 1,322,400 |
2019/05/09 | 2,099 | 2,110 | 2,021 | 2,024 | 1,711,700 |
2019/05/08 | 2,111 | 2,111 | 2,063 | 2,076 | 1,143,700 |
2019/05/07 | 2,164 | 2,172 | 2,116 | 2,135 | 1,575,200 |
2019/04/26 | 2,109 | 2,159 | 2,097 | 2,156 | 1,495,100 |
2019/04/25 | 2,093 | 2,126 | 2,088 | 2,118 | 1,520,900 |
2019/04/24 | 2,109 | 2,125 | 2,057 | 2,074 | 1,745,200 |
2019/04/23 | 2,050 | 2,101 | 2,041 | 2,078 | 1,903,400 |
2019/04/22 | 2,016 | 2,042 | 2,012 | 2,034 | 895,700 |
2019/04/19 | 2,044 | 2,048 | 2,021 | 2,030 | 1,092,600 |
2019/04/18 | 2,087 | 2,087 | 2,034 | 2,039 | 1,600,400 |
2019/04/17 | 2,125 | 2,127 | 2,088 | 2,102 | 1,553,900 |
2019/04/16 | 2,141 | 2,151 | 2,125 | 2,140 | 780,600 |
2019/04/15 | 2,174 | 2,181 | 2,152 | 2,155 | 1,023,300 |
2019/04/12 | 2,214 | 2,215 | 2,146 | 2,152 | 1,034,300 |
2019/04/11 | 2,225 | 2,238 | 2,203 | 2,205 | 670,100 |
2019/04/10 | 2,238 | 2,254 | 2,222 | 2,223 | 750,900 |
2019/04/09 | 2,288 | 2,288 | 2,256 | 2,257 | 841,000 |
2019/04/08 | 2,335 | 2,336 | 2,292 | 2,299 | 943,100 |
2019/04/05 | 2,350 | 2,362 | 2,328 | 2,331 | 611,200 |
2019/04/04 | 2,401 | 2,403 | 2,346 | 2,350 | 955,500 |
2019/04/03 | 2,377 | 2,402 | 2,361 | 2,399 | 1,200,100 |
2019/04/02 | 2,442 | 2,445 | 2,373 | 2,377 | 1,116,500 |
2019/04/01 | 2,456 | 2,462 | 2,400 | 2,408 | 1,639,200 |
2019/03/29 | 2,348 | 2,410 | 2,341 | 2,410 | 1,956,200 |
2019/03/28 | 2,331 | 2,333 | 2,303 | 2,316 | 2,629,800 |
2019/03/27 | 2,343 | 2,358 | 2,330 | 2,349 | 1,345,800 |
2019/03/26 | 2,305 | 2,355 | 2,304 | 2,339 | 1,719,700 |
2019/03/25 | 2,311 | 2,320 | 2,276 | 2,279 | 1,205,900 |
2019/03/22 | 2,359 | 2,359 | 2,316 | 2,321 | 1,110,000 |
2019/03/20 | 2,382 | 2,388 | 2,344 | 2,352 | 1,080,600 |
2019/03/19 | 2,367 | 2,378 | 2,342 | 2,367 | 1,005,200 |
2019/03/18 | 2,364 | 2,379 | 2,351 | 2,370 | 1,138,400 |
2019/03/15 | 2,326 | 2,367 | 2,326 | 2,352 | 1,533,900 |
2019/03/14 | 2,326 | 2,337 | 2,305 | 2,320 | 1,218,700 |
2019/03/13 | 2,304 | 2,319 | 2,290 | 2,313 | 987,100 |
2019/03/12 | 2,295 | 2,314 | 2,278 | 2,291 | 1,314,200 |
2019/03/11 | 2,284 | 2,303 | 2,256 | 2,262 | 1,078,400 |
2019/03/08 | 2,324 | 2,328 | 2,248 | 2,255 | 2,134,600 |
2019/03/07 | 2,276 | 2,295 | 2,270 | 2,274 | 1,559,300 |
2019/03/06 | 2,248 | 2,276 | 2,231 | 2,270 | 1,137,400 |
2019/03/05 | 2,216 | 2,255 | 2,214 | 2,252 | 700,500 |
2019/03/04 | 2,214 | 2,238 | 2,198 | 2,230 | 979,500 |
2019/03/01 | 2,138 | 2,218 | 2,133 | 2,207 | 1,363,400 |
2019/02/28 | 2,111 | 2,137 | 2,108 | 2,126 | 2,051,800 |
2019/02/27 | 2,085 | 2,116 | 2,077 | 2,114 | 1,577,300 |
2019/02/26 | 2,099 | 2,101 | 2,083 | 2,090 | 779,400 |
2019/02/25 | 2,101 | 2,108 | 2,086 | 2,099 | 717,100 |
2019/02/22 | 2,124 | 2,129 | 2,095 | 2,101 | 949,600 |
2019/02/21 | 2,120 | 2,147 | 2,108 | 2,141 | 1,151,600 |
2019/02/20 | 2,146 | 2,168 | 2,133 | 2,145 | 1,050,600 |
2019/02/19 | 2,153 | 2,156 | 2,139 | 2,146 | 705,200 |
2019/02/18 | 2,164 | 2,175 | 2,140 | 2,149 | 835,100 |
2019/02/15 | 2,160 | 2,177 | 2,122 | 2,133 | 1,287,700 |
2019/02/14 | 2,135 | 2,148 | 2,116 | 2,128 | 778,900 |
2019/02/13 | 2,175 | 2,198 | 2,164 | 2,175 | 1,127,200 |
2019/02/12 | 2,130 | 2,169 | 2,121 | 2,144 | 1,362,300 |
2019/02/08 | 2,167 | 2,207 | 2,128 | 2,130 | 1,830,000 |
2019/02/07 | 2,201 | 2,215 | 2,136 | 2,158 | 1,045,900 |
2019/02/06 | 2,201 | 2,273 | 2,185 | 2,235 | 2,590,900 |
2019/02/05 | 2,136 | 2,160 | 2,094 | 2,111 | 1,216,100 |
2019/02/04 | 2,108 | 2,137 | 2,103 | 2,113 | 880,500 |
2019/02/01 | 2,081 | 2,106 | 2,073 | 2,084 | 611,200 |
2019/01/31 | 2,097 | 2,099 | 2,067 | 2,080 | 957,000 |
2019/01/30 | 2,093 | 2,098 | 2,052 | 2,057 | 1,089,100 |
2019/01/29 | 2,050 | 2,105 | 2,048 | 2,104 | 881,800 |
2019/01/28 | 2,052 | 2,072 | 2,033 | 2,066 | 872,600 |
2019/01/25 | 2,100 | 2,109 | 2,066 | 2,066 | 1,170,700 |
2019/01/24 | 2,100 | 2,110 | 2,075 | 2,110 | 903,600 |
2019/01/23 | 2,105 | 2,105 | 2,075 | 2,098 | 988,200 |
2019/01/22 | 2,134 | 2,160 | 2,119 | 2,124 | 868,700 |
2019/01/21 | 2,128 | 2,130 | 2,093 | 2,106 | 918,700 |
2019/01/18 | 2,120 | 2,140 | 2,111 | 2,116 | 771,000 |
2019/01/17 | 2,128 | 2,156 | 2,103 | 2,115 | 904,700 |
2019/01/16 | 2,120 | 2,148 | 2,108 | 2,125 | 1,076,900 |
2019/01/15 | 2,090 | 2,133 | 2,088 | 2,104 | 1,175,500 |
2019/01/11 | 2,163 | 2,173 | 2,107 | 2,130 | 1,735,800 |
2019/01/10 | 2,147 | 2,169 | 2,131 | 2,165 | 1,192,700 |
2019/01/09 | 2,133 | 2,169 | 2,102 | 2,145 | 1,373,900 |
2019/01/08 | 2,145 | 2,176 | 2,117 | 2,145 | 1,261,400 |
2019/01/07 | 2,182 | 2,199 | 2,113 | 2,127 | 1,045,800 |
2019/01/04 | 2,027 | 2,138 | 2,027 | 2,132 | 1,491,000 |