4151 協和キリン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 680 | 685 | 676 | 682 | 350,000 | 682 |
| 2003-12-29 | 673 | 685 | 669 | 676 | 485,000 | 676 |
| 2003-12-26 | 659 | 669 | 658 | 669 | 410,000 | 669 |
| 2003-12-25 | 659 | 662 | 653 | 660 | 222,000 | 660 |
| 2003-12-24 | 665 | 665 | 655 | 659 | 454,000 | 659 |
| 2003-12-22 | 654 | 665 | 652 | 664 | 522,000 | 664 |
| 2003-12-19 | 659 | 664 | 653 | 655 | 456,000 | 655 |
| 2003-12-18 | 641 | 662 | 641 | 658 | 1,056,000 | 658 |
| 2003-12-17 | 639 | 640 | 628 | 634 | 505,000 | 634 |
| 2003-12-16 | 633 | 647 | 632 | 644 | 449,000 | 644 |
| 2003-12-15 | 659 | 666 | 636 | 650 | 1,004,000 | 650 |
| 2003-12-12 | 637 | 647 | 632 | 636 | 1,847,000 | 636 |
| 2003-12-11 | 639 | 649 | 629 | 634 | 547,000 | 634 |
| 2003-12-10 | 631 | 634 | 625 | 629 | 557,000 | 629 |
| 2003-12-09 | 625 | 636 | 620 | 628 | 341,000 | 628 |
| 2003-12-08 | 626 | 636 | 619 | 623 | 394,000 | 623 |
| 2003-12-05 | 640 | 649 | 630 | 636 | 496,000 | 636 |
| 2003-12-04 | 638 | 651 | 638 | 648 | 594,000 | 648 |
| 2003-12-03 | 635 | 644 | 632 | 637 | 471,000 | 637 |
| 2003-12-02 | 647 | 657 | 626 | 635 | 918,000 | 635 |
| 2003-12-01 | 617 | 650 | 616 | 649 | 578,000 | 649 |
| 2003-11-28 | 630 | 634 | 620 | 620 | 568,000 | 620 |
| 2003-11-27 | 629 | 641 | 624 | 640 | 466,000 | 640 |
| 2003-11-26 | 624 | 639 | 624 | 635 | 584,000 | 635 |
| 2003-11-25 | 648 | 648 | 617 | 623 | 559,000 | 623 |
| 2003-11-21 | 628 | 642 | 625 | 629 | 877,000 | 629 |
| 2003-11-20 | 624 | 627 | 611 | 625 | 811,000 | 625 |
| 2003-11-19 | 598 | 622 | 594 | 614 | 1,001,000 | 614 |
| 2003-11-18 | 608 | 616 | 598 | 608 | 790,000 | 608 |
| 2003-11-17 | 632 | 632 | 608 | 608 | 560,000 | 608 |
| 2003-11-14 | 624 | 639 | 624 | 632 | 1,166,000 | 632 |
| 2003-11-13 | 640 | 640 | 623 | 626 | 605,000 | 626 |
| 2003-11-12 | 626 | 634 | 608 | 610 | 732,000 | 610 |
| 2003-11-11 | 630 | 634 | 611 | 627 | 692,000 | 627 |
| 2003-11-10 | 635 | 638 | 631 | 632 | 482,000 | 632 |
| 2003-11-07 | 640 | 641 | 622 | 635 | 835,000 | 635 |
| 2003-11-06 | 647 | 653 | 633 | 640 | 779,000 | 640 |
| 2003-11-05 | 647 | 652 | 642 | 652 | 704,000 | 652 |
| 2003-11-04 | 649 | 659 | 643 | 646 | 682,000 | 646 |
| 2003-10-31 | 661 | 665 | 648 | 648 | 352,000 | 648 |
| 2003-10-30 | 663 | 664 | 656 | 659 | 415,000 | 659 |
| 2003-10-29 | 661 | 670 | 655 | 658 | 608,000 | 658 |
| 2003-10-28 | 670 | 673 | 650 | 668 | 606,000 | 668 |
| 2003-10-27 | 645 | 664 | 640 | 664 | 609,000 | 664 |
| 2003-10-24 | 656 | 657 | 626 | 636 | 818,000 | 636 |
| 2003-10-23 | 662 | 674 | 650 | 655 | 978,000 | 655 |
| 2003-10-22 | 682 | 695 | 667 | 669 | 1,324,000 | 669 |
| 2003-10-21 | 681 | 687 | 671 | 673 | 669,000 | 673 |
| 2003-10-20 | 674 | 686 | 661 | 682 | 586,000 | 682 |
| 2003-10-17 | 690 | 690 | 670 | 677 | 497,000 | 677 |
| 2003-10-16 | 686 | 690 | 679 | 690 | 503,000 | 690 |
| 2003-10-15 | 689 | 695 | 682 | 691 | 585,000 | 691 |
| 2003-10-14 | 691 | 694 | 683 | 688 | 567,000 | 688 |
| 2003-10-10 | 679 | 695 | 677 | 690 | 938,000 | 690 |
| 2003-10-09 | 675 | 685 | 673 | 678 | 358,000 | 678 |
| 2003-10-08 | 694 | 698 | 668 | 674 | 587,000 | 674 |
| 2003-10-07 | 705 | 709 | 680 | 704 | 745,000 | 704 |
| 2003-10-06 | 704 | 715 | 702 | 703 | 1,018,000 | 703 |
| 2003-10-03 | 685 | 698 | 674 | 692 | 681,000 | 692 |
| 2003-10-02 | 681 | 687 | 668 | 684 | 501,000 | 684 |
| 2003-10-01 | 663 | 688 | 658 | 680 | 789,000 | 680 |
| 2003-09-30 | 660 | 667 | 654 | 654 | 475,000 | 654 |
| 2003-09-29 | 669 | 669 | 652 | 662 | 668,000 | 662 |
| 2003-09-26 | 666 | 678 | 666 | 671 | 751,000 | 671 |
| 2003-09-25 | 685 | 697 | 683 | 690 | 568,000 | 690 |
| 2003-09-24 | 688 | 709 | 688 | 709 | 860,000 | 709 |
| 2003-09-22 | 713 | 713 | 672 | 687 | 1,070,000 | 687 |
| 2003-09-19 | 710 | 719 | 704 | 715 | 924,000 | 715 |
| 2003-09-18 | 708 | 713 | 703 | 708 | 759,000 | 708 |
| 2003-09-17 | 706 | 714 | 702 | 707 | 1,024,000 | 707 |
| 2003-09-16 | 693 | 700 | 690 | 700 | 863,000 | 700 |
| 2003-09-12 | 687 | 689 | 679 | 686 | 2,742,000 | 686 |
| 2003-09-11 | 687 | 687 | 676 | 678 | 480,000 | 678 |
| 2003-09-10 | 690 | 695 | 683 | 687 | 630,000 | 687 |
| 2003-09-09 | 680 | 692 | 680 | 690 | 1,013,000 | 690 |
| 2003-09-08 | 674 | 680 | 672 | 680 | 437,000 | 680 |
| 2003-09-05 | 680 | 681 | 668 | 673 | 575,000 | 673 |
| 2003-09-04 | 673 | 684 | 668 | 676 | 1,285,000 | 676 |
| 2003-09-03 | 665 | 673 | 662 | 669 | 771,000 | 669 |
| 2003-09-02 | 670 | 676 | 662 | 664 | 440,000 | 664 |
| 2003-09-01 | 660 | 670 | 660 | 670 | 448,000 | 670 |
| 2003-08-29 | 662 | 664 | 654 | 656 | 692,000 | 656 |
| 2003-08-28 | 669 | 672 | 660 | 661 | 336,000 | 661 |
| 2003-08-27 | 675 | 680 | 668 | 673 | 511,000 | 673 |
| 2003-08-26 | 673 | 677 | 665 | 675 | 384,000 | 675 |
| 2003-08-25 | 670 | 674 | 663 | 673 | 411,000 | 673 |
| 2003-08-22 | 674 | 674 | 656 | 663 | 1,295,000 | 663 |
| 2003-08-21 | 674 | 684 | 671 | 677 | 878,000 | 677 |
| 2003-08-20 | 682 | 687 | 680 | 684 | 786,000 | 684 |
| 2003-08-19 | 685 | 688 | 673 | 681 | 650,000 | 681 |
| 2003-08-18 | 674 | 683 | 661 | 677 | 537,000 | 677 |
| 2003-08-15 | 670 | 675 | 653 | 658 | 499,000 | 658 |
| 2003-08-14 | 655 | 668 | 648 | 664 | 560,000 | 664 |
| 2003-08-13 | 650 | 667 | 648 | 664 | 691,000 | 664 |
| 2003-08-12 | 641 | 656 | 631 | 649 | 419,000 | 649 |
| 2003-08-11 | 633 | 644 | 627 | 640 | 513,000 | 640 |
| 2003-08-08 | 629 | 639 | 629 | 633 | 1,081,000 | 633 |
| 2003-08-07 | 632 | 639 | 630 | 632 | 495,000 | 632 |
| 2003-08-06 | 631 | 640 | 630 | 633 | 425,000 | 633 |
| 2003-08-05 | 640 | 643 | 630 | 636 | 706,000 | 636 |
| 2003-08-04 | 646 | 646 | 636 | 636 | 368,000 | 636 |
| 2003-08-01 | 659 | 660 | 640 | 646 | 600,000 | 646 |
| 2003-07-31 | 645 | 656 | 642 | 651 | 606,000 | 651 |
| 2003-07-30 | 670 | 675 | 650 | 651 | 616,000 | 651 |
| 2003-07-29 | 665 | 679 | 662 | 668 | 1,102,000 | 668 |
| 2003-07-28 | 641 | 658 | 637 | 657 | 990,000 | 657 |
| 2003-07-25 | 643 | 649 | 631 | 640 | 1,039,000 | 640 |
| 2003-07-24 | 648 | 652 | 641 | 642 | 1,089,000 | 642 |
| 2003-07-23 | 645 | 660 | 645 | 653 | 859,000 | 653 |
| 2003-07-22 | 638 | 663 | 636 | 637 | 690,000 | 637 |
| 2003-07-18 | 634 | 668 | 634 | 649 | 867,000 | 649 |
| 2003-07-17 | 640 | 655 | 613 | 649 | 1,011,000 | 649 |
| 2003-07-16 | 661 | 670 | 653 | 657 | 696,000 | 657 |
| 2003-07-15 | 688 | 693 | 671 | 671 | 965,000 | 671 |
| 2003-07-14 | 689 | 701 | 682 | 686 | 1,167,000 | 686 |
| 2003-07-11 | 685 | 690 | 677 | 682 | 1,597,000 | 682 |
| 2003-07-10 | 685 | 694 | 682 | 691 | 1,155,000 | 691 |
| 2003-07-09 | 658 | 684 | 656 | 682 | 1,021,000 | 682 |
| 2003-07-08 | 670 | 673 | 652 | 655 | 966,000 | 655 |
| 2003-07-07 | 640 | 663 | 640 | 654 | 879,000 | 654 |
| 2003-07-04 | 644 | 655 | 636 | 646 | 959,000 | 646 |
| 2003-07-03 | 694 | 694 | 639 | 650 | 1,792,000 | 650 |
| 2003-07-02 | 660 | 685 | 659 | 681 | 1,076,000 | 681 |
| 2003-07-01 | 647 | 660 | 645 | 660 | 713,000 | 660 |
| 2003-06-30 | 646 | 665 | 646 | 648 | 1,077,000 | 648 |
| 2003-06-27 | 647 | 662 | 647 | 655 | 1,079,000 | 655 |
| 2003-06-26 | 635 | 649 | 631 | 648 | 1,853,000 | 648 |
| 2003-06-25 | 628 | 647 | 626 | 640 | 1,630,000 | 640 |
| 2003-06-24 | 629 | 634 | 621 | 624 | 802,000 | 624 |
| 2003-06-23 | 625 | 634 | 619 | 631 | 1,510,000 | 631 |
| 2003-06-20 | 615 | 625 | 612 | 623 | 1,448,000 | 623 |
| 2003-06-19 | 600 | 619 | 600 | 617 | 1,426,000 | 617 |
| 2003-06-18 | 604 | 610 | 596 | 600 | 1,007,000 | 600 |
| 2003-06-17 | 615 | 618 | 594 | 599 | 1,275,000 | 599 |
| 2003-06-16 | 601 | 609 | 601 | 608 | 712,000 | 608 |
| 2003-06-13 | 598 | 614 | 596 | 601 | 2,848,000 | 601 |
| 2003-06-12 | 606 | 606 | 594 | 598 | 789,000 | 598 |
| 2003-06-11 | 583 | 601 | 583 | 590 | 908,000 | 590 |
| 2003-06-10 | 591 | 596 | 579 | 585 | 1,084,000 | 585 |
| 2003-06-09 | 587 | 596 | 586 | 587 | 1,123,000 | 587 |
| 2003-06-06 | 600 | 601 | 585 | 593 | 2,208,000 | 593 |
| 2003-06-05 | 607 | 610 | 598 | 601 | 725,000 | 601 |
| 2003-06-04 | 608 | 615 | 602 | 602 | 516,000 | 602 |
| 2003-06-03 | 604 | 613 | 603 | 604 | 870,000 | 604 |
| 2003-06-02 | 604 | 620 | 601 | 616 | 994,000 | 616 |
| 2003-05-30 | 598 | 608 | 594 | 595 | 1,302,000 | 595 |
| 2003-05-29 | 610 | 613 | 603 | 608 | 731,000 | 608 |
| 2003-05-28 | 583 | 620 | 583 | 608 | 2,141,000 | 608 |
| 2003-05-27 | 581 | 581 | 573 | 575 | 397,000 | 575 |
| 2003-05-26 | 580 | 588 | 579 | 581 | 702,000 | 581 |
| 2003-05-23 | 588 | 589 | 582 | 583 | 840,000 | 583 |
| 2003-05-22 | 570 | 585 | 567 | 580 | 988,000 | 580 |
| 2003-05-21 | 585 | 587 | 567 | 570 | 788,000 | 570 |
| 2003-05-20 | 590 | 592 | 585 | 589 | 900,000 | 589 |
| 2003-05-19 | 588 | 595 | 585 | 589 | 1,025,000 | 589 |
| 2003-05-16 | 582 | 589 | 578 | 588 | 964,000 | 588 |
| 2003-05-15 | 571 | 587 | 570 | 582 | 1,308,000 | 582 |
| 2003-05-14 | 588 | 590 | 573 | 579 | 857,000 | 579 |
| 2003-05-13 | 584 | 594 | 573 | 576 | 895,000 | 576 |
| 2003-05-12 | 570 | 587 | 568 | 584 | 913,000 | 584 |
| 2003-05-09 | 560 | 570 | 543 | 570 | 1,030,000 | 570 |
| 2003-05-08 | 559 | 559 | 540 | 550 | 718,000 | 550 |
| 2003-05-07 | 560 | 560 | 549 | 560 | 643,000 | 560 |
| 2003-05-06 | 549 | 562 | 548 | 560 | 795,000 | 560 |
| 2003-05-02 | 535 | 548 | 529 | 548 | 704,000 | 548 |
| 2003-05-01 | 525 | 536 | 521 | 534 | 619,000 | 534 |
| 2003-04-30 | 515 | 541 | 515 | 535 | 972,000 | 535 |
| 2003-04-28 | 513 | 519 | 509 | 514 | 522,000 | 514 |
| 2003-04-25 | 535 | 539 | 520 | 521 | 766,000 | 521 |
| 2003-04-24 | 541 | 551 | 541 | 550 | 512,000 | 550 |
| 2003-04-23 | 544 | 548 | 537 | 541 | 414,000 | 541 |
| 2003-04-22 | 549 | 549 | 530 | 539 | 486,000 | 539 |
| 2003-04-21 | 543 | 553 | 534 | 550 | 624,000 | 550 |
| 2003-04-18 | 542 | 551 | 541 | 543 | 510,000 | 543 |
| 2003-04-17 | 546 | 552 | 540 | 548 | 670,000 | 548 |
| 2003-04-16 | 537 | 555 | 535 | 550 | 921,000 | 550 |
| 2003-04-15 | 537 | 543 | 537 | 537 | 549,000 | 537 |
| 2003-04-14 | 537 | 544 | 529 | 539 | 532,000 | 539 |
| 2003-04-11 | 534 | 541 | 531 | 536 | 998,000 | 536 |
| 2003-04-10 | 527 | 534 | 519 | 534 | 629,000 | 534 |
| 2003-04-09 | 524 | 529 | 513 | 527 | 557,000 | 527 |
| 2003-04-08 | 530 | 535 | 518 | 523 | 568,000 | 523 |
| 2003-04-07 | 515 | 530 | 515 | 530 | 586,000 | 530 |
| 2003-04-04 | 505 | 516 | 503 | 513 | 570,000 | 513 |
| 2003-04-03 | 515 | 517 | 506 | 509 | 504,000 | 509 |
| 2003-04-02 | 510 | 512 | 500 | 511 | 617,000 | 511 |
| 2003-04-01 | 496 | 516 | 495 | 513 | 369,000 | 513 |
| 2003-03-31 | 512 | 516 | 501 | 506 | 473,000 | 506 |
| 2003-03-28 | 534 | 534 | 520 | 522 | 402,000 | 522 |
| 2003-03-27 | 531 | 534 | 526 | 533 | 537,000 | 533 |
| 2003-03-26 | 520 | 532 | 520 | 532 | 781,000 | 532 |
| 2003-03-25 | 515 | 522 | 509 | 514 | 571,000 | 514 |
| 2003-03-24 | 501 | 514 | 500 | 514 | 711,000 | 514 |
| 2003-03-20 | 494 | 500 | 490 | 496 | 798,000 | 496 |
| 2003-03-19 | 486 | 492 | 480 | 492 | 657,000 | 492 |
| 2003-03-18 | 495 | 502 | 486 | 486 | 501,000 | 486 |
| 2003-03-17 | 491 | 495 | 487 | 490 | 723,000 | 490 |
| 2003-03-14 | 490 | 501 | 487 | 490 | 2,602,000 | 490 |
| 2003-03-13 | 498 | 503 | 490 | 492 | 289,000 | 492 |
| 2003-03-12 | 491 | 504 | 490 | 495 | 550,000 | 495 |
| 2003-03-11 | 493 | 505 | 493 | 496 | 550,000 | 496 |
| 2003-03-10 | 508 | 508 | 497 | 503 | 683,000 | 503 |
| 2003-03-07 | 520 | 525 | 510 | 510 | 714,000 | 510 |
| 2003-03-06 | 533 | 537 | 525 | 525 | 733,000 | 525 |
| 2003-03-05 | 517 | 537 | 513 | 530 | 1,166,000 | 530 |
| 2003-03-04 | 520 | 524 | 512 | 516 | 928,000 | 516 |
| 2003-03-03 | 502 | 511 | 502 | 509 | 814,000 | 509 |
| 2003-02-28 | 509 | 512 | 500 | 501 | 690,000 | 501 |
| 2003-02-27 | 502 | 510 | 495 | 507 | 666,000 | 507 |
| 2003-02-26 | 501 | 513 | 501 | 502 | 475,000 | 502 |
| 2003-02-25 | 521 | 521 | 499 | 500 | 856,000 | 500 |
| 2003-02-24 | 523 | 528 | 519 | 526 | 646,000 | 526 |
| 2003-02-21 | 531 | 535 | 523 | 524 | 778,000 | 524 |
| 2003-02-20 | 530 | 532 | 523 | 532 | 761,000 | 532 |
| 2003-02-19 | 540 | 541 | 532 | 534 | 1,043,000 | 534 |
| 2003-02-18 | 547 | 547 | 535 | 540 | 992,000 | 540 |
| 2003-02-17 | 543 | 547 | 541 | 547 | 553,000 | 547 |
| 2003-02-14 | 538 | 547 | 537 | 540 | 1,439,000 | 540 |
| 2003-02-13 | 543 | 546 | 533 | 538 | 835,000 | 538 |
| 2003-02-12 | 533 | 547 | 533 | 543 | 1,535,000 | 543 |
| 2003-02-10 | 516 | 533 | 516 | 527 | 1,403,000 | 527 |
| 2003-02-07 | 514 | 518 | 510 | 512 | 590,000 | 512 |
| 2003-02-06 | 516 | 518 | 508 | 514 | 650,000 | 514 |
| 2003-02-05 | 504 | 516 | 503 | 511 | 850,000 | 511 |
| 2003-02-04 | 522 | 523 | 510 | 510 | 674,000 | 510 |
| 2003-02-03 | 500 | 520 | 497 | 518 | 1,714,000 | 518 |
| 2003-01-31 | 490 | 503 | 490 | 498 | 1,245,000 | 498 |
| 2003-01-30 | 484 | 500 | 480 | 485 | 600,000 | 485 |
| 2003-01-29 | 495 | 495 | 477 | 478 | 517,000 | 478 |
| 2003-01-28 | 488 | 499 | 487 | 490 | 467,000 | 490 |
| 2003-01-27 | 483 | 495 | 483 | 492 | 533,000 | 492 |
| 2003-01-24 | 498 | 498 | 484 | 488 | 698,000 | 488 |
| 2003-01-23 | 487 | 496 | 484 | 494 | 520,000 | 494 |
| 2003-01-22 | 492 | 493 | 482 | 482 | 581,000 | 482 |
| 2003-01-21 | 480 | 499 | 479 | 495 | 589,000 | 495 |
| 2003-01-20 | 494 | 501 | 473 | 473 | 938,000 | 473 |
| 2003-01-17 | 490 | 507 | 490 | 504 | 570,000 | 504 |
| 2003-01-16 | 484 | 495 | 482 | 495 | 426,000 | 495 |
| 2003-01-15 | 490 | 490 | 479 | 489 | 415,000 | 489 |
| 2003-01-14 | 482 | 491 | 482 | 485 | 270,000 | 485 |
| 2003-01-10 | 489 | 490 | 476 | 487 | 782,000 | 487 |
| 2003-01-09 | 476 | 484 | 471 | 484 | 378,000 | 484 |
| 2003-01-08 | 492 | 492 | 475 | 481 | 452,000 | 481 |
| 2003-01-07 | 504 | 506 | 500 | 502 | 529,000 | 502 |
| 2003-01-06 | 501 | 504 | 498 | 499 | 185,000 | 499 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
