4151 協和キリン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	959	965	945	945	924,000	828.95
1985-12-27	950	978	948	965	3,284,000	846.49
1985-12-26	919	947	915	940	2,511,000	824.56
1985-12-25	912	923	907	908	1,081,000	796.49
1985-12-24	903	917	903	905	541,000	793.86
1985-12-23	929	932	903	910	494,000	798.25
1985-12-21	904	940	900	934	1,378,000	819.30
1985-12-20	880	900	880	899	526,000	788.60
1985-12-19	899	899	882	890	216,000	780.70
1985-12-18	899	910	897	899	833,000	788.60
1985-12-17	876	890	876	889	518,000	779.83
1985-12-16	885	898	876	880	382,000	771.93
1985-12-13	869	885	869	885	570,000	776.32
1985-12-12	865	874	865	868	295,000	761.40
1985-12-11	866	875	861	863	454,000	757.02
1985-12-10	871	871	861	861	307,000	755.26
1985-12-09	880	880	861	861	446,000	755.26
1985-12-07	866	880	861	871	550,000	764.04
1985-12-06	874	875	860	866	324,000	759.65
1985-12-05	872	873	856	865	746,000	758.77
1985-12-04	872	883	868	873	242,000	765.79
1985-12-03	888	893	871	871	361,000	764.04
1985-12-02	889	889	866	878	254,000	770.18
1985-11-30	870	870	860	860	119,000	754.39
1985-11-29	860	867	855	860	423,000	754.39
1985-11-28	850	855	850	855	440,000	750
1985-11-27	856	860	850	850	817,000	745.61
1985-11-26	858	863	855	858	333,000	752.63
1985-11-25	859	865	855	859	479,000	753.51
1985-11-22	861	864	855	855	594,000	750
1985-11-21	862	870	851	863	548,000	757.02
1985-11-20	867	880	846	860	1,179,000	754.39
1985-11-19	855	860	825	858	4,516,000	752.63
1985-11-18	913	913	902	905	110,000	793.86
1985-11-16	918	919	910	918	92,000	805.26
1985-11-15	908	919	908	908	137,000	796.49
1985-11-14	925	925	900	918	284,000	805.26
1985-11-13	906	940	906	935	974,000	820.18
1985-11-12	927	927	899	900	431,000	789.47
1985-11-11	919	931	911	930	391,000	815.79
1985-11-08	899	919	894	919	424,000	806.14
1985-11-07	901	909	896	896	307,000	785.97
1985-11-06	903	915	895	914	384,000	801.75
1985-11-05	900	915	900	909	305,000	797.37
1985-11-02	909	914	905	910	260,000	798.25
1985-11-01	920	924	910	910	290,000	798.25
1985-10-31	921	930	917	920	207,000	807.02
1985-10-30	915	925	915	915	194,000	802.63
1985-10-29	912	934	912	925	620,000	811.40
1985-10-28	913	928	911	920	214,000	807.02
1985-10-26	915	916	910	913	177,000	800.88
1985-10-25	930	935	916	920	271,000	807.02
1985-10-24	922	932	916	920	267,000	807.02
1985-10-23	944	944	910	919	399,000	806.14
1985-10-22	945	950	937	940	365,000	824.56
1985-10-21	940	950	935	937	228,000	821.93
1985-10-19	951	951	940	950	346,000	833.33
1985-10-18	927	945	927	941	374,000	825.44
1985-10-17	946	950	925	929	183,000	814.91
1985-10-16	940	955	935	945	518,000	828.95
1985-10-15	942	942	930	930	224,000	815.79
1985-10-14	935	954	931	932	582,000	817.54
1985-10-11	915	933	910	925	340,000	811.40
1985-10-09	915	919	905	910	434,000	798.25
1985-10-08	931	931	910	924	252,000	810.53
1985-10-07	939	945	931	931	332,000	816.67
1985-10-05	927	939	926	939	351,000	823.68
1985-10-04	923	933	923	929	360,000	814.91
1985-10-03	925	939	923	925	705,000	811.40
1985-10-02	905	925	905	922	490,000	808.77
1985-10-01	910	915	901	905	1,099,000	793.86
1985-09-30	949	949	910	915	719,000	802.63
1985-09-28	915	945	912	945	469,000	828.95
1985-09-27	915	950	910	930	833,000	815.79
1985-09-26	950	960	912	913	1,911,000	800.88
1985-09-25	968	970	956	960	786,000	842.11
1985-09-24	990	991	965	971	1,027,000	851.75
1985-09-21	985	995	985	990	518,000	868.42
1985-09-20	1,020	1,020	991	1,000	1,748,000	877.19
1985-09-19	986	1,010	981	1,000	2,092,000	877.19
1985-09-18	976	980	960	976	1,020,000	856.14
1985-09-17	980	989	965	980	1,647,000	859.65
1985-09-13	1,010	1,010	981	990	1,064,000	868.42
1985-09-12	976	1,000	976	1,000	1,523,000	877.19
1985-09-11	1,010	1,010	980	980	1,961,000	859.65
1985-09-10	1,010	1,020	995	995	2,006,000	872.81
1985-09-09	1,050	1,050	1,010	1,020	1,890,000	894.74
1985-09-07	1,050	1,060	1,050	1,050	2,008,000	921.05
1985-09-06	1,080	1,100	1,060	1,070	11,853,000	938.60
1985-09-05	1,030	1,040	1,000	1,040	4,688,000	912.28
1985-09-04	985	1,040	985	1,030	5,158,000	903.51
1985-09-03	1,050	1,050	1,000	1,000	4,156,000	877.19
1985-09-02	1,060	1,070	1,030	1,050	6,647,000	921.05
1985-08-31	1,000	1,060	1,000	1,060	12,254,000	929.83
1985-08-30	1,010	1,030	990	995	10,835,000	872.81
1985-08-29	950	1,040	946	1,030	19,445,000	903.51
1985-08-28	918	936	914	934	7,634,000	819.30
1985-08-27	906	914	894	908	2,413,000	796.49
1985-08-26	885	927	875	913	8,878,000	800.88
1985-08-24	900	905	887	892	3,171,000	782.46
1985-08-23	894	909	886	895	10,764,000	785.09
1985-08-22	792	891	792	875	5,394,000	767.54
1985-08-21	789	793	786	792	191,000	694.74
1985-08-20	799	799	781	792	177,000	694.74
1985-08-19	778	781	775	780	257,000	684.21
1985-08-17	776	780	775	775	175,000	679.83
1985-08-16	769	774	769	770	293,000	675.44
1985-08-15	780	780	768	768	276,000	673.68
1985-08-14	782	786	776	776	217,000	680.70
1985-08-13	782	785	780	782	248,000	685.97
1985-08-12	785	785	782	783	109,000	686.84
1985-08-09	788	788	781	781	100,000	685.09
1985-08-08	789	794	789	790	38,000	692.98
1985-08-07	781	795	780	789	67,000	692.11
1985-08-06	785	790	781	781	183,000	685.09
1985-08-05	784	784	780	780	94,000	684.21
1985-08-03	782	786	780	784	95,000	687.72
1985-08-02	795	795	781	782	153,000	685.97
1985-08-01	790	805	790	805	291,000	706.14
1985-07-31	762	797	762	790	187,000	692.98
1985-07-30	770	775	761	761	193,000	667.54
1985-07-29	780	780	755	765	199,000	671.05
1985-07-27	778	783	772	772	102,000	677.19
1985-07-26	775	784	768	768	191,000	673.68
1985-07-25	779	784	779	784	376,000	687.72
1985-07-24	779	784	779	779	160,000	683.33
1985-07-23	775	784	775	784	269,000	687.72
1985-07-22	785	785	777	785	75,000	688.60
1985-07-20	770	786	770	777	86,000	681.58
1985-07-19	795	795	772	772	535,000	677.19
1985-07-18	790	799	790	792	160,000	694.74
1985-07-17	785	800	785	800	163,000	701.75
1985-07-16	759	785	759	778	341,000	682.46
1985-07-15	762	772	750	760	274,000	666.67
1985-07-12	747	765	747	750	358,000	657.90
1985-07-11	778	778	750	750	533,000	657.90
1985-07-10	785	785	778	778	412,000	682.46
1985-07-09	790	790	782	783	547,000	686.84
1985-07-08	812	812	785	791	791,000	693.86
1985-07-06	816	819	810	810	101,000	710.53
1985-07-05	822	829	818	818	184,000	717.54
1985-07-04	822	827	820	826	241,000	724.56
1985-07-03	819	829	819	821	159,000	720.18
1985-07-02	826	830	818	818	140,000	717.54
1985-07-01	815	835	815	816	166,000	715.79
1985-06-29	811	820	810	815	143,000	714.91
1985-06-28	814	815	810	812	220,000	712.28
1985-06-27	810	819	810	815	321,000	714.91
1985-06-26	793	807	770	807	1,564,000	707.90
1985-06-25	898	898	882	886	664,000	706.54
1985-06-24	890	900	881	899	471,000	716.91
1985-06-22	887	887	880	880	329,000	701.75
1985-06-21	883	887	875	880	552,000	701.75
1985-06-20	885	890	885	887	323,000	707.34
1985-06-19	900	901	888	890	569,000	709.73
1985-06-18	892	910	892	904	266,000	720.89
1985-06-17	892	900	888	888	452,000	708.13
1985-06-15	892	900	890	891	123,000	710.53
1985-06-14	901	901	890	892	436,000	711.32
1985-06-13	910	914	901	901	845,000	718.50
1985-06-12	905	920	905	905	265,000	721.69
1985-06-11	909	910	905	905	237,000	721.69
1985-06-10	909	910	905	908	313,000	724.08
1985-06-07	910	910	901	907	544,000	723.29
1985-06-06	928	928	910	910	358,000	725.68
1985-06-05	922	927	918	918	387,000	732.06
1985-06-04	927	930	916	921	596,000	734.45
1985-06-03	925	928	915	920	720,000	733.65
1985-06-01	925	929	915	915	321,000	729.67
1985-05-31	930	943	925	925	564,000	737.64
1985-05-30	920	930	915	921	622,000	734.45
1985-05-29	921	927	919	921	419,000	734.45
1985-05-28	915	919	910	910	396,000	725.68
1985-05-27	922	922	915	915	261,000	729.67
1985-05-25	916	926	915	915	439,000	729.67
1985-05-24	911	924	911	916	248,000	730.46
1985-05-23	915	925	912	912	352,000	727.27
1985-05-22	916	929	915	915	837,000	729.67
1985-05-21	913	929	913	916	511,000	730.46
1985-05-20	920	924	912	913	434,000	728.07
1985-05-18	924	928	916	920	314,000	733.65
1985-05-17	920	930	920	924	1,219,000	736.84
1985-05-16	933	935	916	920	1,038,000	733.65
1985-05-15	925	955	922	943	925,000	751.99
1985-05-14	930	939	911	930	518,000	741.63
1985-05-13	950	953	930	930	204,000	741.63
1985-05-10	961	962	940	940	598,000	749.60
1985-05-09	937	958	937	955	1,041,000	761.56
1985-05-08	931	939	926	935	620,000	745.61
1985-05-07	960	964	940	941	390,000	750.40
1985-05-04	975	976	955	970	706,000	773.53
1985-05-02	958	992	958	982	5,698,999	783.09
1985-05-01	935	960	925	954	1,782,000	760.77
1985-04-30	945	954	935	943	984,000	751.99
1985-04-27	929	950	925	949	851,000	756.78
1985-04-26	889	910	888	900	728,000	717.70
1985-04-25	879	888	877	886	584,000	706.54
1985-04-24	875	890	875	889	813,000	708.93
1985-04-23	890	890	872	872	386,000	695.38
1985-04-22	900	904	890	890	324,000	709.73
1985-04-20	880	900	880	900	335,000	717.70
1985-04-19	893	900	888	890	967,000	709.73
1985-04-18	928	928	891	903	1,409,000	720.10
1985-04-17	928	934	926	930	834,000	741.63
1985-04-16	970	970	909	925	1,420,000	737.64
1985-04-15	986	988	971	971	1,258,000	774.32
1985-04-12	986	990	976	986	1,112,000	786.28
1985-04-11	1,010	1,040	985	986	5,598,999	786.28
1985-04-10	998	1,010	985	1,000	5,934,999	797.45
1985-04-09	970	995	970	988	2,180,000	787.88
1985-04-08	960	976	955	965	462,000	769.54
1985-04-06	950	960	950	950	151,000	757.58
1985-04-05	950	965	940	960	589,000	765.55
1985-04-04	950	950	935	940	463,000	749.60
1985-04-03	962	978	950	950	796,000	757.58
1985-04-02	989	989	960	960	946,000	765.55
1985-04-01	974	1,010	974	985	1,211,000	785.49
1985-03-30	984	997	963	964	779,000	768.74
1985-03-29	1,020	1,040	981	994	7,145,999	792.66
1985-03-28	959	1,020	950	1,010	5,261,999	805.42
1985-03-27	950	979	940	979	2,307,000	780.70
1985-03-26	934	949	925	930	1,165,000	741.63
1985-03-25	906	925	905	924	342,000	736.84
1985-03-23	895	902	895	896	216,000	714.51
1985-03-22	901	910	899	905	446,000	721.69
1985-03-20	916	918	901	901	627,000	718.50
1985-03-19	921	925	918	918	400,000	732.06
1985-03-18	957	960	915	923	542,000	736.05
1985-03-16	912	953	910	953	650,000	759.97
1985-03-15	913	928	913	915	539,000	729.67
1985-03-14	925	930	915	916	822,000	730.46
1985-03-13	955	960	915	925	1,633,000	737.64
1985-03-12	955	975	946	955	1,841,000	761.56
1985-03-11	1,000	1,010	961	965	2,248,000	769.54
1985-03-08	981	1,010	972	995	5,426,999	793.46
1985-03-07	1,010	1,080	995	995	18,025,998	793.46
1985-03-06	921	1,030	910	1,030	12,111,999	821.37
1985-03-05	927	927	913	925	2,433,000	737.64
1985-03-04	938	947	921	927	5,903,999	739.23
1985-03-02	900	930	898	928	4,733,999	740.03
1985-03-01	845	902	840	889	3,422,000	708.93
1985-02-28	833	850	831	845	350,000	673.84
1985-02-27	839	840	830	835	395,000	665.87
1985-02-26	840	845	831	840	427,000	669.86
1985-02-25	832	845	832	838	273,000	668.26
1985-02-23	839	839	830	833	413,000	664.27
1985-02-22	835	850	835	841	270,000	670.65
1985-02-21	830	836	830	835	399,000	665.87
1985-02-20	837	840	830	840	349,000	669.86
1985-02-19	839	840	837	837	159,000	667.46
1985-02-18	837	840	835	836	187,000	666.67
1985-02-16	842	842	830	835	100,000	665.87
1985-02-15	855	862	830	835	335,000	665.87
1985-02-14	870	870	860	865	347,000	689.79
1985-02-13	870	870	863	865	412,000	689.79
1985-02-12	860	870	855	870	339,000	693.78
1985-02-08	860	860	850	857	457,000	683.41
1985-02-07	855	860	850	855	816,000	681.82
1985-02-06	871	875	848	855	1,911,000	681.82
1985-02-05	821	828	820	821	438,000	654.71
1985-02-04	825	840	820	821	318,000	654.71
1985-02-02	825	833	825	825	459,000	657.90
1985-02-01	835	840	830	830	363,000	661.88
1985-01-31	838	840	835	835	362,000	665.87
1985-01-30	850	852	840	840	142,000	669.86
1985-01-29	836	850	836	845	217,000	673.84
1985-01-28	835	845	833	840	280,000	669.86
1985-01-26	835	840	833	835	76,000	665.87
1985-01-25	841	841	831	840	1,526,000	669.86
1985-01-24	838	842	838	841	140,000	670.65
1985-01-23	839	849	833	833	537,000	664.27
1985-01-22	857	857	841	849	441,000	677.03
1985-01-21	841	847	838	847	95,000	675.44
1985-01-19	844	847	838	841	213,000	670.65
1985-01-18	841	842	830	840	208,000	669.86
1985-01-17	852	852	840	845	496,000	673.84
1985-01-16	858	860	850	852	1,009,000	679.43
1985-01-14	859	865	859	863	107,000	688.20
1985-01-11	863	866	856	858	187,000	684.21
1985-01-10	857	870	857	866	222,000	690.59
1985-01-09	855	857	852	857	307,000	683.41
1985-01-08	846	857	846	857	132,000	683.41
1985-01-07	843	855	843	850	150,000	677.83
1985-01-05	840	849	840	841	122,000	670.65
1985-01-04	850	850	841	850	154,000	677.83

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