4151 協和キリン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,040	2,050	1,990	2,010	348,000	1,763.16
1986-12-26	1,960	2,000	1,960	2,000	391,000	1,754.39
1986-12-25	2,000	2,020	1,960	1,990	596,000	1,745.61
1986-12-24	2,040	2,050	1,990	2,010	378,000	1,763.16
1986-12-23	2,010	2,030	1,990	2,000	661,000	1,754.39
1986-12-22	2,060	2,080	2,010	2,010	1,682,000	1,763.16
1986-12-19	2,030	2,080	2,020	2,060	1,136,000	1,807.02
1986-12-18	2,070	2,070	2,030	2,030	329,000	1,780.70
1986-12-17	2,020	2,050	2,010	2,050	572,000	1,798.25
1986-12-16	2,060	2,080	2,040	2,040	538,000	1,789.47
1986-12-15	2,050	2,080	2,050	2,060	148,000	1,807.02
1986-12-12	2,080	2,120	2,060	2,090	761,000	1,833.33
1986-12-11	2,140	2,150	2,090	2,110	861,000	1,850.88
1986-12-10	2,050	2,150	2,050	2,150	1,395,000	1,885.96
1986-12-09	2,050	2,080	2,040	2,040	818,000	1,789.47
1986-12-08	2,070	2,110	2,050	2,050	510,000	1,798.25
1986-12-06	2,030	2,060	2,030	2,030	381,000	1,780.70
1986-12-05	2,100	2,110	2,000	2,000	1,085,000	1,754.39
1986-12-04	2,110	2,130	2,090	2,090	487,000	1,833.33
1986-12-03	2,140	2,140	2,090	2,130	983,000	1,868.42
1986-12-02	2,140	2,150	2,070	2,090	613,000	1,833.33
1986-12-01	2,180	2,190	2,120	2,120	319,000	1,859.65
1986-11-29	2,110	2,200	2,100	2,180	976,000	1,912.28
1986-11-28	2,090	2,120	2,080	2,100	918,000	1,842.11
1986-11-27	2,090	2,100	2,080	2,080	339,000	1,824.56
1986-11-26	2,080	2,110	2,060	2,100	744,000	1,842.11
1986-11-25	2,070	2,100	2,060	2,070	560,000	1,815.79
1986-11-22	2,080	2,120	2,080	2,100	425,000	1,842.11
1986-11-21	2,110	2,130	2,060	2,070	578,000	1,815.79
1986-11-20	2,130	2,130	2,080	2,090	242,000	1,833.33
1986-11-19	2,070	2,130	2,070	2,090	557,000	1,833.33
1986-11-18	2,100	2,140	2,080	2,080	220,000	1,824.56
1986-11-17	2,190	2,190	2,100	2,100	360,000	1,842.11
1986-11-14	2,150	2,200	2,110	2,150	1,190,000	1,885.96
1986-11-13	2,210	2,210	2,170	2,170	527,000	1,903.51
1986-11-12	2,240	2,250	2,200	2,230	1,898,000	1,956.14
1986-11-11	2,240	2,260	2,200	2,240	7,332,000	1,964.91
1986-11-10	2,100	2,170	2,070	2,160	1,224,000	1,894.74
1986-11-07	2,100	2,110	2,030	2,110	544,000	1,850.88
1986-11-06	2,100	2,150	2,050	2,060	665,000	1,807.02
1986-11-05	2,060	2,120	2,040	2,100	642,000	1,842.11
1986-11-04	2,170	2,180	2,080	2,100	586,000	1,842.11
1986-11-01	2,120	2,160	2,080	2,150	784,000	1,885.96
1986-10-31	2,090	2,140	2,050	2,120	974,000	1,859.65
1986-10-30	2,120	2,200	2,050	2,050	2,440,000	1,798.25
1986-10-29	1,920	2,100	1,920	2,100	2,253,000	1,842.11
1986-10-28	1,920	1,980	1,920	1,950	183,000	1,710.53
1986-10-27	2,000	2,000	1,900	1,900	243,000	1,666.67
1986-10-25	1,980	2,020	1,970	1,980	403,000	1,736.84
1986-10-24	2,100	2,130	2,000	2,020	795,000	1,771.93
1986-10-23	2,010	2,100	1,970	2,100	1,052,000	1,842.11
1986-10-22	2,100	2,100	1,990	2,040	610,000	1,789.47
1986-10-21	2,120	2,140	1,980	2,100	1,024,000	1,842.11
1986-10-20	2,160	2,160	2,110	2,120	534,000	1,859.65
1986-10-17	2,190	2,190	2,120	2,160	909,000	1,894.74
1986-10-16	2,160	2,180	2,090	2,160	1,070,000	1,894.74
1986-10-15	2,190	2,200	2,070	2,090	2,155,000	1,833.33
1986-10-14	2,000	2,120	2,000	2,120	1,134,000	1,859.65
1986-10-13	2,030	2,030	1,990	1,990	281,000	1,745.61
1986-10-09	2,030	2,050	2,010	2,030	465,000	1,780.70
1986-10-08	2,060	2,130	2,010	2,010	1,174,000	1,763.16
1986-10-07	2,150	2,150	2,050	2,080	299,000	1,824.56
1986-10-06	2,220	2,220	2,070	2,120	519,000	1,859.65
1986-10-04	2,180	2,240	2,170	2,180	1,634,000	1,912.28
1986-10-03	2,100	2,190	2,100	2,150	3,210,000	1,885.96
1986-10-02	1,970	1,990	1,900	1,900	592,000	1,666.67
1986-10-01	2,020	2,050	1,980	1,980	480,000	1,736.84
1986-09-30	1,980	2,030	1,970	2,000	813,000	1,754.39
1986-09-29	2,020	2,040	1,980	2,020	904,000	1,771.93
1986-09-27	2,070	2,070	2,020	2,030	586,000	1,780.70
1986-09-26	2,050	2,080	2,020	2,050	1,410,000	1,798.25
1986-09-25	2,130	2,130	2,070	2,090	946,000	1,833.33
1986-09-24	2,170	2,170	2,110	2,140	760,000	1,877.19
1986-09-22	2,080	2,150	2,050	2,140	616,000	1,877.19
1986-09-19	2,000	2,040	1,990	2,040	557,000	1,789.47
1986-09-18	2,000	2,030	1,980	1,990	562,000	1,745.61
1986-09-17	2,050	2,110	2,010	2,010	730,000	1,763.16
1986-09-16	2,120	2,150	2,000	2,030	848,000	1,780.70
1986-09-12	2,100	2,200	2,100	2,160	2,016,000	1,894.74
1986-09-11	2,200	2,240	2,180	2,180	1,168,000	1,912.28
1986-09-10	2,310	2,310	2,220	2,280	1,038,000	2,000
1986-09-09	2,180	2,360	2,150	2,320	2,524,000	2,035.09
1986-09-08	2,250	2,270	2,200	2,200	1,142,000	1,929.82
1986-09-06	2,290	2,320	2,250	2,260	766,000	1,982.46
1986-09-05	2,350	2,390	2,300	2,330	1,054,000	2,043.86
1986-09-04	2,400	2,410	2,350	2,360	953,000	2,070.18
1986-09-03	2,370	2,420	2,370	2,410	1,763,000	2,114.04
1986-09-02	2,550	2,550	2,450	2,450	2,101,000	2,149.12
1986-09-01	2,550	2,580	2,520	2,550	1,973,000	2,236.84
1986-08-30	2,600	2,610	2,510	2,510	2,428,000	2,201.75
1986-08-29	2,620	2,650	2,570	2,610	11,431,000	2,289.47
1986-08-28	2,390	2,500	2,380	2,500	4,176,000	2,192.98
1986-08-27	2,490	2,490	2,350	2,390	2,784,000	2,096.49
1986-08-26	2,500	2,520	2,430	2,490	3,136,000	2,184.21
1986-08-25	2,500	2,590	2,460	2,490	5,222,000	2,184.21
1986-08-23	2,510	2,530	2,450	2,470	3,379,000	2,166.67
1986-08-22	2,580	2,680	2,530	2,550	11,380,000	2,236.84
1986-08-21	2,280	2,540	2,270	2,540	17,999,000	2,228.07
1986-08-20	2,360	2,430	2,260	2,280	12,209,000	2,000
1986-08-19	2,060	2,320	2,030	2,320	13,006,000	2,035.09
1986-08-18	1,940	2,070	1,930	2,050	11,095,000	1,798.25
1986-08-15	1,910	1,940	1,900	1,910	2,504,000	1,675.44
1986-08-14	1,820	1,930	1,820	1,880	1,529,000	1,649.12
1986-08-13	1,810	1,830	1,810	1,820	1,362,000	1,596.49
1986-08-12	1,820	1,830	1,800	1,830	1,014,000	1,605.26
1986-08-11	1,790	1,810	1,760	1,800	372,000	1,578.95
1986-08-08	1,780	1,820	1,770	1,800	415,000	1,578.95
1986-08-07	1,770	1,800	1,750	1,790	324,000	1,570.18
1986-08-06	1,800	1,810	1,740	1,740	695,000	1,526.32
1986-08-05	1,820	1,830	1,800	1,810	186,000	1,587.72
1986-08-04	1,820	1,820	1,780	1,790	451,000	1,570.18
1986-08-02	1,800	1,820	1,800	1,820	239,000	1,596.49
1986-08-01	1,860	1,870	1,800	1,810	706,000	1,587.72
1986-07-31	1,870	1,880	1,820	1,860	823,000	1,631.58
1986-07-30	1,880	1,930	1,860	1,860	2,189,000	1,631.58
1986-07-29	1,890	1,900	1,840	1,870	2,158,000	1,640.35
1986-07-28	1,920	1,950	1,880	1,900	1,666,000	1,666.67
1986-07-26	1,870	1,990	1,850	1,950	4,365,000	1,710.53
1986-07-25	1,720	1,850	1,710	1,820	2,321,000	1,596.49
1986-07-24	1,710	1,740	1,710	1,720	574,000	1,508.77
1986-07-23	1,760	1,760	1,710	1,710	628,000	1,500
1986-07-22	1,710	1,790	1,710	1,730	589,000	1,517.54
1986-07-21	1,770	1,770	1,700	1,740	341,000	1,526.32
1986-07-19	1,770	1,780	1,740	1,770	213,000	1,552.63
1986-07-18	1,800	1,810	1,760	1,790	745,000	1,570.18
1986-07-17	1,840	1,860	1,800	1,810	524,000	1,587.72
1986-07-16	1,800	1,880	1,760	1,820	776,000	1,596.49
1986-07-15	1,760	1,800	1,750	1,770	658,000	1,552.63
1986-07-14	1,740	1,780	1,740	1,750	298,000	1,535.09
1986-07-11	1,700	1,740	1,700	1,730	888,000	1,517.54
1986-07-10	1,780	1,780	1,700	1,700	808,000	1,491.23
1986-07-09	1,810	1,820	1,750	1,750	572,000	1,535.09
1986-07-08	1,790	1,840	1,780	1,800	644,000	1,578.95
1986-07-07	1,850	1,860	1,820	1,820	363,000	1,596.49
1986-07-05	1,820	1,870	1,810	1,870	294,000	1,640.35
1986-07-04	1,830	1,840	1,800	1,820	369,000	1,596.49
1986-07-03	1,870	1,870	1,840	1,840	714,000	1,614.04
1986-07-02	1,810	1,880	1,810	1,870	1,018,000	1,640.35
1986-07-01	1,810	1,830	1,810	1,820	917,000	1,596.49
1986-06-30	1,840	1,840	1,800	1,800	461,000	1,578.95
1986-06-28	1,800	1,840	1,790	1,840	583,000	1,614.04
1986-06-27	1,800	1,830	1,790	1,800	959,000	1,578.95
1986-06-26	1,850	1,860	1,800	1,800	569,000	1,578.95
1986-06-25	1,800	1,860	1,780	1,850	1,246,000	1,622.81
1986-06-24	1,790	1,830	1,770	1,800	2,620,000	1,578.95
1986-06-23	1,870	1,880	1,840	1,850	455,000	1,622.81
1986-06-21	1,900	1,910	1,870	1,870	507,000	1,640.35
1986-06-20	1,850	1,910	1,850	1,910	1,594,000	1,675.44
1986-06-19	1,850	1,860	1,830	1,850	807,000	1,622.81
1986-06-18	1,870	1,890	1,850	1,860	880,000	1,631.58
1986-06-17	1,910	1,940	1,870	1,870	1,722,000	1,640.35
1986-06-16	1,940	1,960	1,920	1,920	1,120,000	1,684.21
1986-06-13	1,950	1,960	1,930	1,940	1,676,000	1,701.75
1986-06-12	1,980	1,980	1,930	1,960	2,727,000	1,719.30
1986-06-11	2,000	2,030	1,970	1,980	7,676,000	1,736.84
1986-06-10	1,920	1,990	1,910	1,970	5,023,000	1,728.07
1986-06-09	2,000	2,010	1,950	1,950	5,134,000	1,710.53
1986-06-07	1,900	1,990	1,900	1,970	5,779,000	1,728.07
1986-06-06	1,900	1,930	1,860	1,920	3,965,000	1,684.21
1986-06-05	1,960	1,960	1,900	1,900	5,808,000	1,666.67
1986-06-04	1,920	1,960	1,900	1,930	16,157,000	1,692.98
1986-06-03	1,780	1,890	1,770	1,830	8,445,000	1,605.26
1986-06-02	1,800	1,830	1,760	1,780	2,770,000	1,561.40
1986-05-31	1,730	1,780	1,720	1,780	1,051,000	1,561.40
1986-05-30	1,750	1,750	1,710	1,750	2,061,000	1,535.09
1986-05-29	1,780	1,810	1,760	1,760	1,984,000	1,543.86
1986-05-28	1,810	1,860	1,780	1,810	8,388,000	1,587.72
1986-05-27	1,860	1,880	1,780	1,780	4,406,000	1,561.40
1986-05-26	1,820	1,860	1,810	1,860	8,084,000	1,631.58
1986-05-24	1,790	1,800	1,770	1,790	5,013,000	1,570.18
1986-05-23	1,740	1,810	1,710	1,800	14,977,000	1,578.95
1986-05-22	1,650	1,740	1,630	1,730	6,627,000	1,517.54
1986-05-21	1,660	1,680	1,630	1,630	5,437,000	1,429.82
1986-05-20	1,570	1,630	1,550	1,630	3,255,000	1,429.82
1986-05-19	1,580	1,600	1,570	1,590	1,321,000	1,394.74
1986-05-17	1,590	1,590	1,530	1,560	611,000	1,368.42
1986-05-16	1,550	1,590	1,530	1,580	1,401,000	1,385.96
1986-05-15	1,550	1,600	1,550	1,570	1,084,000	1,377.19
1986-05-14	1,600	1,620	1,550	1,580	1,912,000	1,385.96
1986-05-13	1,600	1,600	1,570	1,590	1,182,000	1,394.74
1986-05-12	1,600	1,620	1,580	1,600	1,870,000	1,403.51
1986-05-09	1,550	1,580	1,550	1,580	1,555,000	1,385.96
1986-05-08	1,530	1,570	1,520	1,540	618,000	1,350.88
1986-05-07	1,530	1,540	1,520	1,530	358,000	1,342.11
1986-05-06	1,580	1,580	1,530	1,540	396,000	1,350.88
1986-05-02	1,590	1,600	1,570	1,580	2,243,000	1,385.96
1986-05-01	1,480	1,550	1,480	1,550	897,000	1,359.65
1986-04-30	1,440	1,510	1,420	1,510	1,050,000	1,324.56
1986-04-28	1,460	1,470	1,440	1,450	296,000	1,271.93
1986-04-26	1,440	1,450	1,430	1,440	542,000	1,263.16
1986-04-25	1,460	1,480	1,450	1,450	629,000	1,271.93
1986-04-24	1,500	1,510	1,460	1,480	992,000	1,298.25
1986-04-23	1,530	1,530	1,500	1,500	596,000	1,315.79
1986-04-22	1,510	1,570	1,500	1,500	1,136,000	1,315.79
1986-04-21	1,520	1,530	1,510	1,530	848,000	1,342.11
1986-04-19	1,530	1,540	1,510	1,520	768,000	1,333.33
1986-04-18	1,510	1,560	1,510	1,540	1,238,000	1,350.88
1986-04-17	1,520	1,540	1,500	1,510	1,007,000	1,324.56
1986-04-16	1,540	1,550	1,510	1,520	856,000	1,333.33
1986-04-15	1,610	1,620	1,550	1,550	921,000	1,359.65
1986-04-14	1,630	1,630	1,590	1,590	1,084,000	1,394.74
1986-04-11	1,540	1,630	1,540	1,610	2,951,000	1,412.28
1986-04-10	1,550	1,580	1,520	1,540	1,217,000	1,350.88
1986-04-09	1,540	1,600	1,530	1,550	2,131,000	1,359.65
1986-04-08	1,510	1,580	1,470	1,510	1,927,000	1,324.56
1986-04-07	1,560	1,560	1,490	1,490	1,077,000	1,307.02
1986-04-05	1,460	1,580	1,460	1,550	1,150,000	1,359.65
1986-04-04	1,580	1,600	1,420	1,480	3,722,000	1,298.25
1986-04-03	1,590	1,650	1,580	1,610	3,635,000	1,412.28
1986-04-02	1,740	1,750	1,670	1,700	4,401,000	1,491.23
1986-04-01	1,730	1,790	1,680	1,710	5,975,000	1,500
1986-03-31	1,670	1,770	1,650	1,740	6,754,000	1,526.32
1986-03-29	1,650	1,680	1,630	1,660	1,599,000	1,456.14
1986-03-28	1,680	1,690	1,620	1,620	2,763,000	1,421.05
1986-03-27	1,710	1,750	1,660	1,690	10,862,000	1,482.46
1986-03-26	1,530	1,700	1,520	1,700	6,760,000	1,491.23
1986-03-25	1,550	1,580	1,510	1,530	2,696,000	1,342.11
1986-03-24	1,630	1,640	1,560	1,600	2,800,000	1,403.51
1986-03-22	1,630	1,660	1,610	1,640	6,184,000	1,438.60
1986-03-20	1,570	1,610	1,540	1,600	7,150,000	1,403.51
1986-03-19	1,540	1,630	1,530	1,540	7,883,000	1,350.88
1986-03-18	1,480	1,600	1,430	1,510	7,548,000	1,324.56
1986-03-17	1,540	1,550	1,440	1,480	3,595,000	1,298.25
1986-03-15	1,570	1,600	1,530	1,540	7,758,000	1,350.88
1986-03-14	1,450	1,600	1,410	1,600	15,929,000	1,403.51
1986-03-13	1,270	1,470	1,270	1,470	17,519,000	1,289.47
1986-03-12	1,200	1,280	1,190	1,270	15,573,000	1,114.04
1986-03-11	1,180	1,180	1,160	1,180	4,501,000	1,035.09
1986-03-10	1,120	1,190	1,110	1,180	8,461,000	1,035.09
1986-03-07	1,130	1,140	1,110	1,110	2,718,000	973.68
1986-03-06	1,070	1,150	1,070	1,140	10,006,000	1,000
1986-03-05	1,090	1,090	1,070	1,070	2,980,000	938.60
1986-03-04	1,110	1,120	1,080	1,100	6,520,000	964.91
1986-03-03	1,050	1,110	1,040	1,110	13,516,000	973.68
1986-03-01	1,010	1,050	1,010	1,050	1,239,000	921.05
1986-02-28	1,030	1,050	1,010	1,030	2,454,000	903.51
1986-02-27	1,060	1,070	1,030	1,050	6,671,000	921.05
1986-02-26	1,010	1,050	1,000	1,050	8,626,000	921.05
1986-02-25	996	1,000	990	996	1,692,000	873.68
1986-02-24	995	1,010	985	986	1,712,000	864.91
1986-02-22	979	987	970	987	525,000	865.79
1986-02-21	974	990	965	970	1,331,000	850.88
1986-02-20	969	980	960	969	1,178,000	850
1986-02-19	970	985	956	965	1,290,000	846.49
1986-02-18	950	965	945	952	794,000	835.09
1986-02-17	935	940	922	940	398,000	824.56
1986-02-15	921	940	918	925	372,000	811.40
1986-02-14	917	930	916	918	435,000	805.26
1986-02-13	925	930	915	915	434,000	802.63
1986-02-12	940	941	925	935	395,000	820.18
1986-02-10	947	947	943	943	272,000	827.19
1986-02-07	950	955	945	949	355,000	832.46
1986-02-06	955	955	945	950	290,000	833.33
1986-02-05	952	958	945	950	495,000	833.33
1986-02-04	951	958	950	950	299,000	833.33
1986-02-03	965	965	935	949	582,000	832.46
1986-02-01	965	974	958	958	505,000	840.35
1986-01-31	946	969	946	958	881,000	840.35
1986-01-30	950	965	946	946	753,000	829.83
1986-01-29	948	957	945	950	552,000	833.33
1986-01-28	950	960	946	958	432,000	840.35
1986-01-27	950	959	945	950	271,000	833.33
1986-01-25	961	964	950	950	314,000	833.33
1986-01-24	965	970	951	951	445,000	834.21
1986-01-23	965	975	960	975	1,093,000	855.26
1986-01-22	990	990	968	968	977,000	849.12
1986-01-21	988	1,010	980	980	1,640,000	859.65
1986-01-20	1,000	1,000	990	990	420,000	868.42
1986-01-18	1,020	1,020	995	995	1,125,000	872.81
1986-01-17	998	1,030	995	1,010	2,458,000	885.97
1986-01-16	992	995	986	990	828,000	868.42
1986-01-14	1,000	1,010	992	1,000	823,000	877.19
1986-01-13	1,010	1,020	998	998	1,236,000	875.44
1986-01-10	1,050	1,060	1,020	1,030	4,696,000	903.51
1986-01-09	989	1,040	985	1,030	8,425,000	903.51
1986-01-08	1,000	1,010	991	995	5,850,000	872.81
1986-01-07	980	998	980	987	5,294,000	865.79
1986-01-06	983	990	974	980	3,799,000	859.65
1986-01-04	960	973	955	973	1,061,000	853.51

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