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 |
---|---|---|---|---|---|
2020/12/30 | 2,826 | 2,843 | 2,808 | 2,814 | 657,200 |
2020/12/29 | 2,805 | 2,834 | 2,784 | 2,832 | 634,600 |
2020/12/28 | 2,793 | 2,836 | 2,780 | 2,809 | 716,800 |
2020/12/25 | 2,787 | 2,789 | 2,733 | 2,743 | 319,400 |
2020/12/24 | 2,754 | 2,776 | 2,735 | 2,770 | 473,100 |
2020/12/23 | 2,737 | 2,791 | 2,729 | 2,763 | 1,056,900 |
2020/12/22 | 2,683 | 2,725 | 2,680 | 2,713 | 713,400 |
2020/12/21 | 2,653 | 2,704 | 2,635 | 2,686 | 768,400 |
2020/12/18 | 2,645 | 2,652 | 2,623 | 2,638 | 1,424,400 |
2020/12/17 | 2,699 | 2,700 | 2,646 | 2,649 | 794,900 |
2020/12/16 | 2,740 | 2,754 | 2,675 | 2,699 | 845,500 |
2020/12/15 | 2,780 | 2,784 | 2,724 | 2,734 | 777,400 |
2020/12/14 | 2,827 | 2,845 | 2,789 | 2,792 | 842,000 |
2020/12/11 | 2,831 | 2,858 | 2,816 | 2,843 | 822,200 |
2020/12/10 | 2,831 | 2,844 | 2,820 | 2,835 | 404,500 |
2020/12/09 | 2,868 | 2,874 | 2,838 | 2,850 | 471,500 |
2020/12/08 | 2,882 | 2,882 | 2,840 | 2,856 | 504,300 |
2020/12/07 | 2,891 | 2,907 | 2,869 | 2,889 | 480,100 |
2020/12/04 | 2,849 | 2,888 | 2,844 | 2,868 | 506,700 |
2020/12/03 | 2,899 | 2,902 | 2,866 | 2,866 | 679,600 |
2020/12/02 | 2,895 | 2,904 | 2,853 | 2,882 | 699,400 |
2020/12/01 | 2,861 | 2,894 | 2,839 | 2,889 | 656,700 |
2020/11/30 | 2,901 | 2,916 | 2,803 | 2,835 | 1,769,100 |
2020/11/27 | 2,855 | 2,886 | 2,846 | 2,880 | 679,300 |
2020/11/26 | 2,815 | 2,860 | 2,792 | 2,853 | 591,200 |
2020/11/25 | 2,842 | 2,880 | 2,804 | 2,808 | 762,700 |
2020/11/24 | 2,781 | 2,827 | 2,761 | 2,820 | 846,900 |
2020/11/20 | 2,753 | 2,763 | 2,731 | 2,748 | 541,500 |
2020/11/19 | 2,772 | 2,776 | 2,729 | 2,753 | 959,300 |
2020/11/18 | 2,852 | 2,863 | 2,786 | 2,800 | 838,600 |
2020/11/17 | 2,897 | 2,897 | 2,849 | 2,865 | 842,000 |
2020/11/16 | 2,922 | 2,931 | 2,890 | 2,912 | 759,100 |
2020/11/13 | 2,939 | 2,953 | 2,903 | 2,916 | 1,039,700 |
2020/11/12 | 2,965 | 2,965 | 2,931 | 2,950 | 850,200 |
2020/11/11 | 2,904 | 2,965 | 2,892 | 2,946 | 1,048,000 |
2020/11/10 | 2,900 | 2,916 | 2,868 | 2,870 | 784,600 |
2020/11/09 | 2,837 | 2,893 | 2,824 | 2,876 | 713,800 |
2020/11/06 | 2,756 | 2,838 | 2,754 | 2,825 | 818,200 |
2020/11/05 | 2,735 | 2,823 | 2,715 | 2,804 | 1,359,400 |
2020/11/04 | 2,699 | 2,706 | 2,651 | 2,694 | 929,500 |
2020/11/02 | 2,590 | 2,666 | 2,559 | 2,665 | 1,028,100 |
2020/10/30 | 2,650 | 2,651 | 2,589 | 2,590 | 794,100 |
2020/10/29 | 2,663 | 2,680 | 2,638 | 2,651 | 833,200 |
2020/10/28 | 2,623 | 2,684 | 2,619 | 2,671 | 620,100 |
2020/10/27 | 2,609 | 2,627 | 2,574 | 2,623 | 504,300 |
2020/10/26 | 2,615 | 2,635 | 2,603 | 2,619 | 345,500 |
2020/10/23 | 2,646 | 2,652 | 2,606 | 2,606 | 471,000 |
2020/10/22 | 2,637 | 2,646 | 2,608 | 2,625 | 466,900 |
2020/10/21 | 2,658 | 2,695 | 2,638 | 2,671 | 800,300 |
2020/10/20 | 2,673 | 2,687 | 2,640 | 2,651 | 554,000 |
2020/10/19 | 2,717 | 2,719 | 2,681 | 2,695 | 577,700 |
2020/10/16 | 2,700 | 2,707 | 2,672 | 2,697 | 623,800 |
2020/10/15 | 2,761 | 2,764 | 2,719 | 2,722 | 440,500 |
2020/10/14 | 2,768 | 2,799 | 2,766 | 2,777 | 472,200 |
2020/10/13 | 2,774 | 2,789 | 2,761 | 2,769 | 544,700 |
2020/10/12 | 2,766 | 2,773 | 2,733 | 2,768 | 453,000 |
2020/10/09 | 2,791 | 2,791 | 2,735 | 2,755 | 949,800 |
2020/10/08 | 2,800 | 2,816 | 2,785 | 2,805 | 482,300 |
2020/10/07 | 2,800 | 2,835 | 2,776 | 2,788 | 702,300 |
2020/10/06 | 2,855 | 2,873 | 2,832 | 2,850 | 549,900 |
2020/10/05 | 2,878 | 2,884 | 2,844 | 2,854 | 754,900 |
2020/10/02 | 2,961 | 2,971 | 2,843 | 2,867 | 1,076,500 |
2020/09/30 | 2,947 | 3,060 | 2,944 | 2,986 | 1,551,700 |
2020/09/29 | 2,933 | 2,933 | 2,885 | 2,916 | 533,200 |
2020/09/28 | 2,931 | 2,954 | 2,903 | 2,953 | 665,100 |
2020/09/25 | 2,900 | 2,918 | 2,883 | 2,901 | 625,200 |
2020/09/24 | 2,853 | 2,895 | 2,844 | 2,888 | 534,500 |
2020/09/23 | 2,895 | 2,898 | 2,862 | 2,875 | 580,200 |
2020/09/18 | 2,900 | 2,920 | 2,886 | 2,902 | 783,800 |
2020/09/17 | 2,870 | 2,903 | 2,858 | 2,892 | 403,700 |
2020/09/16 | 2,823 | 2,915 | 2,823 | 2,875 | 520,200 |
2020/09/15 | 2,841 | 2,848 | 2,813 | 2,848 | 505,300 |
2020/09/14 | 2,873 | 2,881 | 2,837 | 2,838 | 603,200 |
2020/09/11 | 2,879 | 2,879 | 2,786 | 2,854 | 993,900 |
2020/09/10 | 2,814 | 2,846 | 2,805 | 2,839 | 523,400 |
2020/09/09 | 2,822 | 2,822 | 2,775 | 2,790 | 698,600 |
2020/09/08 | 2,822 | 2,858 | 2,795 | 2,853 | 600,000 |
2020/09/07 | 2,842 | 2,850 | 2,798 | 2,809 | 469,400 |
2020/09/04 | 2,834 | 2,866 | 2,802 | 2,845 | 666,000 |
2020/09/03 | 2,870 | 2,878 | 2,839 | 2,878 | 1,075,900 |
2020/09/02 | 2,740 | 2,778 | 2,734 | 2,778 | 536,500 |
2020/09/01 | 2,742 | 2,768 | 2,727 | 2,744 | 556,600 |
2020/08/31 | 2,687 | 2,744 | 2,664 | 2,742 | 888,700 |
2020/08/28 | 2,731 | 2,731 | 2,597 | 2,651 | 1,009,000 |
2020/08/27 | 2,714 | 2,731 | 2,706 | 2,724 | 589,200 |
2020/08/26 | 2,742 | 2,749 | 2,685 | 2,707 | 693,500 |
2020/08/25 | 2,775 | 2,785 | 2,741 | 2,749 | 584,900 |
2020/08/24 | 2,775 | 2,784 | 2,760 | 2,772 | 294,200 |
2020/08/21 | 2,786 | 2,803 | 2,756 | 2,757 | 525,900 |
2020/08/20 | 2,733 | 2,773 | 2,730 | 2,771 | 451,800 |
2020/08/19 | 2,744 | 2,759 | 2,725 | 2,751 | 532,100 |
2020/08/18 | 2,727 | 2,727 | 2,694 | 2,713 | 423,200 |
2020/08/17 | 2,730 | 2,758 | 2,717 | 2,718 | 419,800 |
2020/08/14 | 2,710 | 2,735 | 2,690 | 2,721 | 1,260,500 |
2020/08/13 | 2,721 | 2,722 | 2,690 | 2,714 | 973,600 |
2020/08/12 | 2,691 | 2,691 | 2,635 | 2,684 | 849,600 |
2020/08/11 | 2,720 | 2,727 | 2,679 | 2,691 | 946,100 |
2020/08/07 | 2,724 | 2,734 | 2,660 | 2,701 | 687,000 |
2020/08/06 | 2,662 | 2,707 | 2,653 | 2,685 | 585,000 |
2020/08/05 | 2,706 | 2,717 | 2,669 | 2,674 | 739,700 |
2020/08/04 | 2,628 | 2,720 | 2,609 | 2,697 | 1,123,200 |
2020/08/03 | 2,614 | 2,624 | 2,564 | 2,618 | 1,328,900 |
2020/07/31 | 2,650 | 2,653 | 2,565 | 2,600 | 2,059,700 |
2020/07/30 | 2,701 | 2,736 | 2,681 | 2,731 | 1,011,600 |
2020/07/29 | 2,706 | 2,730 | 2,689 | 2,700 | 989,500 |
2020/07/28 | 2,697 | 2,719 | 2,679 | 2,702 | 856,900 |
2020/07/27 | 2,657 | 2,693 | 2,638 | 2,686 | 984,700 |
2020/07/22 | 2,689 | 2,691 | 2,654 | 2,687 | 668,000 |
2020/07/21 | 2,710 | 2,718 | 2,682 | 2,713 | 1,287,400 |
2020/07/20 | 2,684 | 2,697 | 2,670 | 2,676 | 515,900 |
2020/07/17 | 2,667 | 2,678 | 2,650 | 2,670 | 489,100 |
2020/07/16 | 2,671 | 2,689 | 2,642 | 2,668 | 1,216,700 |
2020/07/15 | 2,723 | 2,723 | 2,671 | 2,698 | 1,028,200 |
2020/07/14 | 2,742 | 2,771 | 2,726 | 2,734 | 472,000 |
2020/07/13 | 2,707 | 2,749 | 2,682 | 2,744 | 487,400 |
2020/07/10 | 2,763 | 2,763 | 2,679 | 2,680 | 882,700 |
2020/07/09 | 2,716 | 2,725 | 2,669 | 2,713 | 539,400 |
2020/07/08 | 2,754 | 2,774 | 2,714 | 2,717 | 773,000 |
2020/07/07 | 2,775 | 2,783 | 2,727 | 2,766 | 867,400 |
2020/07/06 | 2,800 | 2,824 | 2,786 | 2,792 | 731,400 |
2020/07/03 | 2,751 | 2,810 | 2,750 | 2,809 | 638,400 |
2020/07/02 | 2,743 | 2,765 | 2,694 | 2,725 | 1,145,000 |
2020/07/01 | 2,850 | 2,850 | 2,735 | 2,764 | 710,000 |
2020/06/30 | 2,837 | 2,853 | 2,793 | 2,829 | 791,100 |
2020/06/29 | 2,849 | 2,894 | 2,807 | 2,809 | 647,200 |
2020/06/26 | 2,874 | 2,924 | 2,856 | 2,899 | 657,000 |
2020/06/25 | 2,822 | 2,861 | 2,785 | 2,839 | 671,400 |
2020/06/24 | 2,861 | 2,885 | 2,840 | 2,849 | 539,000 |
2020/06/23 | 2,900 | 2,904 | 2,810 | 2,866 | 684,500 |
2020/06/22 | 2,860 | 2,899 | 2,849 | 2,889 | 683,900 |
2020/06/19 | 2,870 | 2,885 | 2,820 | 2,824 | 1,445,000 |
2020/06/18 | 2,871 | 2,877 | 2,808 | 2,850 | 457,400 |
2020/06/17 | 2,881 | 2,886 | 2,847 | 2,871 | 621,100 |
2020/06/16 | 2,772 | 2,881 | 2,757 | 2,869 | 1,031,600 |
2020/06/15 | 2,740 | 2,822 | 2,722 | 2,725 | 697,900 |
2020/06/12 | 2,720 | 2,793 | 2,673 | 2,780 | 1,603,900 |
2020/06/11 | 2,808 | 2,816 | 2,769 | 2,778 | 1,464,400 |
2020/06/10 | 2,785 | 2,840 | 2,775 | 2,829 | 1,331,100 |
2020/06/09 | 2,822 | 2,834 | 2,805 | 2,821 | 1,300,600 |
2020/06/08 | 2,914 | 2,925 | 2,836 | 2,851 | 1,398,200 |
2020/06/05 | 2,962 | 2,969 | 2,889 | 2,910 | 1,236,800 |
2020/06/04 | 2,937 | 2,979 | 2,911 | 2,963 | 1,171,700 |
2020/06/03 | 3,010 | 3,025 | 2,936 | 2,951 | 1,045,300 |
2020/06/02 | 2,887 | 2,985 | 2,868 | 2,974 | 1,355,600 |
2020/06/01 | 2,900 | 2,901 | 2,850 | 2,862 | 1,429,100 |
2020/05/29 | 2,930 | 2,954 | 2,875 | 2,922 | 3,695,900 |
2020/05/28 | 2,861 | 2,885 | 2,808 | 2,885 | 1,027,000 |
2020/05/27 | 2,800 | 2,869 | 2,781 | 2,839 | 1,038,700 |
2020/05/26 | 2,798 | 2,851 | 2,790 | 2,803 | 1,172,800 |
2020/05/25 | 2,767 | 2,779 | 2,746 | 2,774 | 684,200 |
2020/05/22 | 2,701 | 2,733 | 2,680 | 2,720 | 962,700 |
2020/05/21 | 2,673 | 2,707 | 2,650 | 2,691 | 902,900 |
2020/05/20 | 2,621 | 2,676 | 2,605 | 2,664 | 723,000 |
2020/05/19 | 2,647 | 2,654 | 2,618 | 2,621 | 846,100 |
2020/05/18 | 2,607 | 2,640 | 2,602 | 2,624 | 627,600 |
2020/05/15 | 2,607 | 2,610 | 2,547 | 2,583 | 786,800 |
2020/05/14 | 2,618 | 2,636 | 2,565 | 2,571 | 724,500 |
2020/05/13 | 2,636 | 2,655 | 2,611 | 2,615 | 998,800 |
2020/05/12 | 2,587 | 2,621 | 2,563 | 2,600 | 665,200 |
2020/05/11 | 2,616 | 2,653 | 2,580 | 2,582 | 937,700 |
2020/05/08 | 2,640 | 2,650 | 2,599 | 2,614 | 1,892,600 |
2020/05/07 | 2,517 | 2,584 | 2,462 | 2,568 | 1,551,000 |
2020/05/01 | 2,511 | 2,530 | 2,431 | 2,469 | 1,493,000 |
2020/04/30 | 2,514 | 2,535 | 2,476 | 2,518 | 1,435,100 |
2020/04/28 | 2,447 | 2,468 | 2,425 | 2,454 | 779,900 |
2020/04/27 | 2,458 | 2,461 | 2,422 | 2,446 | 841,100 |
2020/04/24 | 2,460 | 2,470 | 2,430 | 2,441 | 858,400 |
2020/04/23 | 2,420 | 2,446 | 2,409 | 2,435 | 742,200 |
2020/04/22 | 2,339 | 2,418 | 2,331 | 2,418 | 1,084,300 |
2020/04/21 | 2,380 | 2,397 | 2,350 | 2,359 | 708,200 |
2020/04/20 | 2,371 | 2,393 | 2,363 | 2,379 | 791,800 |
2020/04/17 | 2,433 | 2,452 | 2,403 | 2,441 | 823,400 |
2020/04/16 | 2,424 | 2,443 | 2,386 | 2,390 | 891,700 |
2020/04/15 | 2,490 | 2,493 | 2,425 | 2,452 | 1,066,200 |
2020/04/14 | 2,447 | 2,467 | 2,411 | 2,440 | 647,500 |
2020/04/13 | 2,431 | 2,460 | 2,420 | 2,431 | 552,600 |
2020/04/10 | 2,452 | 2,463 | 2,411 | 2,463 | 1,030,100 |
2020/04/09 | 2,396 | 2,416 | 2,363 | 2,416 | 768,200 |
2020/04/08 | 2,375 | 2,417 | 2,341 | 2,403 | 1,273,100 |
2020/04/07 | 2,435 | 2,456 | 2,309 | 2,375 | 1,012,400 |
2020/04/06 | 2,300 | 2,394 | 2,299 | 2,347 | 1,058,200 |
2020/04/03 | 2,287 | 2,377 | 2,256 | 2,282 | 1,103,700 |
2020/04/02 | 2,273 | 2,335 | 2,262 | 2,319 | 1,332,600 |
2020/04/01 | 2,421 | 2,444 | 2,267 | 2,295 | 1,171,000 |
2020/03/31 | 2,471 | 2,497 | 2,407 | 2,422 | 1,501,400 |
2020/03/30 | 2,415 | 2,498 | 2,389 | 2,492 | 2,182,600 |
2020/03/27 | 2,400 | 2,500 | 2,400 | 2,500 | 2,364,300 |
2020/03/26 | 2,318 | 2,376 | 2,269 | 2,303 | 1,430,400 |
2020/03/25 | 2,386 | 2,399 | 2,226 | 2,340 | 1,979,900 |
2020/03/24 | 2,139 | 2,239 | 2,113 | 2,236 | 2,775,700 |
2020/03/23 | 1,902 | 2,149 | 1,875 | 2,089 | 3,837,500 |
2020/03/19 | 2,035 | 2,047 | 1,849 | 1,882 | 3,817,900 |
2020/03/18 | 2,034 | 2,078 | 1,988 | 1,992 | 2,596,200 |
2020/03/17 | 2,019 | 2,091 | 1,964 | 2,001 | 3,182,500 |
2020/03/16 | 2,151 | 2,188 | 2,044 | 2,065 | 1,787,200 |
2020/03/13 | 2,094 | 2,208 | 2,023 | 2,132 | 2,687,200 |
2020/03/12 | 2,354 | 2,362 | 2,263 | 2,270 | 2,163,800 |
2020/03/11 | 2,393 | 2,409 | 2,362 | 2,390 | 1,604,400 |
2020/03/10 | 2,412 | 2,427 | 2,339 | 2,418 | 1,982,300 |
2020/03/09 | 2,514 | 2,514 | 2,410 | 2,438 | 1,609,500 |
2020/03/06 | 2,574 | 2,585 | 2,538 | 2,564 | 1,453,700 |
2020/03/05 | 2,536 | 2,597 | 2,510 | 2,594 | 2,100,400 |
2020/03/04 | 2,556 | 2,565 | 2,473 | 2,482 | 1,548,300 |
2020/03/03 | 2,672 | 2,672 | 2,563 | 2,563 | 1,921,000 |
2020/03/02 | 2,520 | 2,637 | 2,515 | 2,606 | 2,114,700 |
2020/02/28 | 2,589 | 2,661 | 2,549 | 2,570 | 2,725,800 |
2020/02/27 | 2,619 | 2,635 | 2,589 | 2,605 | 1,531,700 |
2020/02/26 | 2,632 | 2,648 | 2,588 | 2,622 | 1,584,000 |
2020/02/25 | 2,602 | 2,668 | 2,592 | 2,654 | 1,476,400 |
2020/02/21 | 2,731 | 2,757 | 2,696 | 2,702 | 1,331,200 |
2020/02/20 | 2,766 | 2,781 | 2,703 | 2,710 | 1,041,900 |
2020/02/19 | 2,755 | 2,779 | 2,735 | 2,756 | 1,166,500 |
2020/02/18 | 2,802 | 2,811 | 2,716 | 2,759 | 927,600 |
2020/02/17 | 2,829 | 2,843 | 2,790 | 2,815 | 1,298,000 |
2020/02/14 | 2,796 | 2,858 | 2,770 | 2,830 | 1,282,700 |
2020/02/13 | 2,768 | 2,828 | 2,755 | 2,802 | 1,859,700 |
2020/02/12 | 2,785 | 2,804 | 2,753 | 2,768 | 1,232,000 |
2020/02/10 | 2,812 | 2,814 | 2,756 | 2,762 | 952,800 |
2020/02/07 | 2,745 | 2,836 | 2,741 | 2,831 | 1,518,400 |
2020/02/06 | 2,757 | 2,789 | 2,722 | 2,756 | 2,520,600 |
2020/02/05 | 2,653 | 2,660 | 2,628 | 2,638 | 1,246,100 |
2020/02/04 | 2,606 | 2,652 | 2,605 | 2,649 | 1,162,100 |
2020/02/03 | 2,575 | 2,650 | 2,555 | 2,621 | 1,409,700 |
2020/01/31 | 2,575 | 2,630 | 2,574 | 2,586 | 1,477,000 |
2020/01/30 | 2,599 | 2,624 | 2,567 | 2,583 | 1,256,100 |
2020/01/29 | 2,601 | 2,635 | 2,572 | 2,623 | 1,028,600 |
2020/01/28 | 2,627 | 2,644 | 2,619 | 2,635 | 932,200 |
2020/01/27 | 2,570 | 2,658 | 2,568 | 2,653 | 984,500 |
2020/01/24 | 2,645 | 2,695 | 2,642 | 2,670 | 1,636,300 |
2020/01/23 | 2,614 | 2,645 | 2,592 | 2,630 | 1,395,000 |
2020/01/22 | 2,644 | 2,654 | 2,623 | 2,652 | 737,200 |
2020/01/21 | 2,631 | 2,658 | 2,631 | 2,648 | 1,005,300 |
2020/01/20 | 2,608 | 2,655 | 2,600 | 2,647 | 1,021,200 |
2020/01/17 | 2,649 | 2,651 | 2,602 | 2,611 | 1,933,600 |
2020/01/16 | 2,652 | 2,676 | 2,626 | 2,660 | 1,382,300 |
2020/01/15 | 2,663 | 2,672 | 2,613 | 2,623 | 1,387,300 |
2020/01/14 | 2,665 | 2,679 | 2,642 | 2,663 | 962,500 |
2020/01/10 | 2,661 | 2,677 | 2,648 | 2,665 | 1,067,000 |
2020/01/09 | 2,600 | 2,648 | 2,597 | 2,647 | 1,064,900 |
2020/01/08 | 2,561 | 2,603 | 2,549 | 2,581 | 1,358,300 |
2020/01/07 | 2,526 | 2,586 | 2,514 | 2,584 | 1,230,700 |
2020/01/06 | 2,544 | 2,593 | 2,521 | 2,530 | 1,789,700 |