4151 協和キリン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,640	1,770	1,570	1,770	323,000	1,552.63
1987-12-26	1,740	1,740	1,700	1,700	353,000	1,491.23
1987-12-25	1,740	1,780	1,730	1,770	530,000	1,552.63
1987-12-24	1,750	1,800	1,750	1,800	378,000	1,578.95
1987-12-23	1,760	1,780	1,750	1,750	322,000	1,535.09
1987-12-22	1,780	1,800	1,760	1,760	332,000	1,543.86
1987-12-21	1,820	1,830	1,760	1,810	436,000	1,587.72
1987-12-18	1,800	1,810	1,770	1,810	414,000	1,587.72
1987-12-17	1,790	1,820	1,780	1,810	359,000	1,587.72
1987-12-16	1,790	1,800	1,780	1,800	308,000	1,578.95
1987-12-15	1,850	1,850	1,720	1,800	360,000	1,578.95
1987-12-14	1,830	1,840	1,830	1,830	258,000	1,605.26
1987-12-11	1,880	1,880	1,850	1,850	696,000	1,622.81
1987-12-10	1,870	1,920	1,850	1,910	1,643,000	1,675.44
1987-12-09	1,850	1,880	1,850	1,860	861,000	1,631.58
1987-12-08	1,800	1,830	1,760	1,820	444,000	1,596.49
1987-12-07	1,780	1,800	1,720	1,770	344,000	1,552.63
1987-12-05	1,770	1,830	1,770	1,810	103,000	1,587.72
1987-12-04	1,830	1,840	1,760	1,800	321,000	1,578.95
1987-12-03	1,810	1,840	1,810	1,810	283,000	1,587.72
1987-12-02	1,820	1,850	1,800	1,840	186,000	1,614.04
1987-12-01	1,740	1,820	1,740	1,820	685,000	1,596.49
1987-11-30	1,810	1,810	1,780	1,800	265,000	1,578.95
1987-11-28	1,840	1,840	1,810	1,810	143,000	1,587.72
1987-11-27	1,840	1,850	1,810	1,840	521,000	1,614.04
1987-11-26	1,830	1,840	1,810	1,830	221,000	1,605.26
1987-11-25	1,810	1,840	1,790	1,810	747,000	1,587.72
1987-11-24	1,740	1,790	1,740	1,780	617,000	1,561.40
1987-11-20	1,740	1,780	1,700	1,770	725,000	1,552.63
1987-11-19	1,810	1,820	1,700	1,750	652,000	1,535.09
1987-11-18	1,710	1,780	1,700	1,780	429,000	1,561.40
1987-11-17	1,810	1,810	1,700	1,740	358,000	1,526.32
1987-11-16	1,720	1,780	1,710	1,780	695,000	1,561.40
1987-11-13	1,660	1,670	1,620	1,660	575,000	1,456.14
1987-11-12	1,560	1,630	1,520	1,570	782,000	1,377.19
1987-11-11	1,610	1,650	1,460	1,590	809,000	1,394.74
1987-11-10	1,710	1,710	1,570	1,590	706,000	1,394.74
1987-11-09	1,750	1,750	1,700	1,740	299,000	1,526.32
1987-11-07	1,800	1,800	1,750	1,750	177,000	1,535.09
1987-11-06	1,820	1,840	1,770	1,780	397,000	1,561.40
1987-11-05	1,850	1,850	1,800	1,850	216,000	1,622.81
1987-11-04	1,870	1,890	1,850	1,880	101,000	1,649.12
1987-11-02	1,890	1,890	1,840	1,880	250,000	1,649.12
1987-10-31	1,830	1,900	1,820	1,890	179,000	1,657.89
1987-10-30	1,770	1,830	1,770	1,820	386,000	1,596.49
1987-10-29	1,730	1,760	1,730	1,760	359,000	1,543.86
1987-10-28	1,830	1,830	1,750	1,760	518,000	1,543.86
1987-10-27	1,740	1,840	1,730	1,770	713,000	1,552.63
1987-10-26	1,860	1,860	1,680	1,740	563,000	1,526.32
1987-10-24	1,880	1,930	1,850	1,850	284,000	1,622.81
1987-10-23	1,900	1,930	1,870	1,880	461,000	1,649.12
1987-10-22	2,050	2,050	1,940	1,940	1,117,000	1,701.75
1987-10-21	1,870	1,950	1,850	1,920	1,190,000	1,684.21
1987-10-20	1,690	1,690	1,690	1,690	441,000	1,482.46
1987-10-19	2,060	2,090	2,060	2,090	287,000	1,833.33
1987-10-16	2,100	2,110	2,090	2,110	390,000	1,850.88
1987-10-15	2,080	2,130	2,080	2,090	446,000	1,833.33
1987-10-14	2,130	2,160	2,100	2,100	691,000	1,842.11
1987-10-13	2,110	2,150	2,110	2,130	260,000	1,868.42
1987-10-12	2,130	2,130	2,110	2,110	183,000	1,850.88
1987-10-09	2,090	2,150	2,080	2,130	466,000	1,868.42
1987-10-08	2,090	2,120	2,080	2,080	604,000	1,824.56
1987-10-07	2,080	2,100	2,060	2,080	390,000	1,824.56
1987-10-06	2,140	2,140	2,090	2,120	328,000	1,859.65
1987-10-05	2,140	2,140	2,120	2,130	168,000	1,868.42
1987-10-03	2,120	2,140	2,100	2,130	279,000	1,868.42
1987-10-02	2,170	2,170	2,100	2,140	371,000	1,877.19
1987-10-01	2,170	2,180	2,130	2,130	464,000	1,868.42
1987-09-30	2,140	2,200	2,100	2,200	978,000	1,929.82
1987-09-29	2,160	2,160	2,110	2,130	509,000	1,868.42
1987-09-28	2,110	2,120	2,070	2,120	587,000	1,859.65
1987-09-26	2,080	2,120	2,050	2,070	511,000	1,815.79
1987-09-25	2,140	2,150	2,100	2,110	421,000	1,850.88
1987-09-24	2,100	2,130	2,100	2,100	396,000	1,842.11
1987-09-22	2,070	2,120	2,060	2,100	554,000	1,842.11
1987-09-21	2,090	2,090	2,060	2,070	425,000	1,815.79
1987-09-18	2,080	2,100	1,990	2,050	1,295,000	1,798.25
1987-09-17	2,150	2,150	2,080	2,080	521,000	1,824.56
1987-09-16	2,170	2,180	2,110	2,110	704,000	1,850.88
1987-09-14	2,190	2,190	2,130	2,170	245,000	1,903.51
1987-09-11	2,190	2,190	2,090	2,170	1,410,000	1,903.51
1987-09-10	2,180	2,180	2,130	2,160	409,000	1,894.74
1987-09-09	2,250	2,250	2,130	2,180	444,000	1,912.28
1987-09-08	2,220	2,270	2,190	2,210	1,014,000	1,938.60
1987-09-07	2,260	2,310	2,180	2,180	2,768,000	1,912.28
1987-09-05	2,220	2,260	2,180	2,220	1,294,000	1,947.37
1987-09-04	2,260	2,340	2,230	2,260	706,000	1,982.46
1987-09-03	2,240	2,300	2,210	2,220	592,000	1,947.37
1987-09-02	2,350	2,350	2,270	2,270	603,000	1,991.23
1987-09-01	2,390	2,390	2,300	2,320	1,035,000	2,035.09
1987-08-31	2,360	2,420	2,350	2,390	3,564,000	2,096.49
1987-08-29	2,290	2,350	2,250	2,350	2,190,000	2,061.40
1987-08-28	2,230	2,260	2,180	2,250	1,046,000	1,973.68
1987-08-27	2,260	2,280	2,240	2,270	755,000	1,991.23
1987-08-26	2,280	2,290	2,240	2,250	735,000	1,973.68
1987-08-25	2,290	2,290	2,230	2,250	559,000	1,973.68
1987-08-24	2,280	2,290	2,230	2,290	367,000	2,008.77
1987-08-22	2,270	2,280	2,230	2,270	158,000	1,991.23
1987-08-21	2,310	2,310	2,250	2,270	375,000	1,991.23
1987-08-20	2,250	2,340	2,250	2,270	1,235,000	1,991.23
1987-08-19	2,300	2,310	2,260	2,290	860,000	2,008.77
1987-08-18	2,250	2,330	2,240	2,300	2,006,000	2,017.54
1987-08-17	2,230	2,230	2,180	2,230	369,000	1,956.14
1987-08-14	2,260	2,260	2,220	2,220	343,000	1,947.37
1987-08-13	2,280	2,280	2,240	2,240	923,000	1,964.91
1987-08-12	2,240	2,260	2,200	2,250	1,632,000	1,973.68
1987-08-11	2,240	2,250	2,180	2,220	428,000	1,947.37
1987-08-10	2,210	2,250	2,210	2,220	557,000	1,947.37
1987-08-07	2,210	2,220	2,180	2,200	701,000	1,929.82
1987-08-06	2,190	2,200	2,160	2,180	506,000	1,912.28
1987-08-05	2,200	2,200	2,160	2,180	373,000	1,912.28
1987-08-04	2,180	2,200	2,160	2,200	534,000	1,929.82
1987-08-03	2,170	2,190	2,130	2,190	270,000	1,921.05
1987-08-01	2,130	2,170	2,110	2,170	297,000	1,903.51
1987-07-31	2,220	2,220	2,060	2,090	1,164,000	1,833.33
1987-07-30	2,210	2,210	2,140	2,150	497,000	1,885.96
1987-07-29	2,230	2,230	2,180	2,190	1,051,000	1,921.05
1987-07-28	2,170	2,170	2,120	2,150	207,000	1,885.96
1987-07-27	2,150	2,170	2,110	2,140	231,000	1,877.19
1987-07-25	2,190	2,190	2,110	2,170	145,000	1,903.51
1987-07-24	2,130	2,190	2,060	2,190	616,000	1,921.05
1987-07-23	2,000	2,140	1,960	2,140	707,000	1,877.19
1987-07-22	2,080	2,100	1,950	1,980	587,000	1,736.84
1987-07-21	2,120	2,140	2,080	2,120	372,000	1,859.65
1987-07-20	2,160	2,160	2,120	2,160	320,000	1,894.74
1987-07-17	2,170	2,200	2,160	2,160	1,454,000	1,894.74
1987-07-16	2,180	2,190	2,150	2,150	407,000	1,885.96
1987-07-15	2,160	2,200	2,160	2,200	509,000	1,929.82
1987-07-14	2,140	2,200	2,140	2,160	353,000	1,894.74
1987-07-13	2,180	2,210	2,180	2,180	214,000	1,912.28
1987-07-10	2,240	2,240	2,200	2,210	644,000	1,938.60
1987-07-09	2,200	2,240	2,160	2,200	520,000	1,929.82
1987-07-08	2,250	2,300	2,170	2,200	466,000	1,929.82
1987-07-07	2,280	2,310	2,240	2,250	465,000	1,973.68
1987-07-06	2,320	2,330	2,250	2,320	460,000	2,035.09
1987-07-04	2,340	2,390	2,320	2,320	324,000	2,035.09
1987-07-03	2,430	2,430	2,380	2,380	539,000	2,087.72
1987-07-02	2,440	2,440	2,390	2,430	1,007,000	2,131.58
1987-07-01	2,410	2,420	2,320	2,400	1,063,000	2,105.26
1987-06-30	2,480	2,480	2,350	2,400	2,614,000	2,105.26
1987-06-29	2,500	2,500	2,400	2,480	1,018,000	2,175.44
1987-06-27	2,520	2,530	2,480	2,500	5,751,000	2,192.98
1987-06-26	2,460	2,490	2,430	2,490	2,946,000	2,184.21
1987-06-25	2,470	2,490	2,420	2,420	1,889,000	2,122.81
1987-06-24	2,460	2,480	2,430	2,470	4,248,000	2,166.67
1987-06-23	2,400	2,460	2,360	2,460	3,919,000	2,157.89
1987-06-22	2,370	2,370	2,310	2,360	1,021,000	2,070.18
1987-06-19	2,410	2,430	2,350	2,370	3,509,000	2,078.95
1987-06-18	2,430	2,430	2,360	2,400	2,048,000	2,105.26
1987-06-17	2,420	2,430	2,400	2,420	5,495,000	2,122.81
1987-06-16	2,340	2,410	2,330	2,380	3,752,000	2,087.72
1987-06-15	2,340	2,350	2,320	2,330	1,133,000	2,043.86
1987-06-12	2,320	2,330	2,300	2,320	667,000	2,035.09
1987-06-11	2,320	2,320	2,290	2,290	912,000	2,008.77
1987-06-10	2,300	2,330	2,280	2,310	841,000	2,026.32
1987-06-09	2,340	2,340	2,300	2,300	674,000	2,017.54
1987-06-08	2,340	2,340	2,320	2,340	635,000	2,052.63
1987-06-06	2,310	2,340	2,300	2,340	1,511,000	2,052.63
1987-06-05	2,280	2,300	2,260	2,280	2,389,000	2,000
1987-06-04	2,230	2,260	2,220	2,260	1,290,000	1,982.46
1987-06-03	2,220	2,230	2,210	2,230	586,000	1,956.14
1987-06-02	2,200	2,230	2,200	2,220	632,000	1,947.37
1987-06-01	2,230	2,230	2,200	2,230	385,000	1,956.14
1987-05-30	2,250	2,250	2,200	2,200	522,000	1,929.82
1987-05-29	2,220	2,250	2,210	2,250	1,896,000	1,973.68
1987-05-28	2,200	2,230	2,180	2,210	1,386,000	1,938.60
1987-05-27	2,180	2,200	2,150	2,200	755,000	1,929.82
1987-05-26	2,170	2,170	2,140	2,140	625,000	1,877.19
1987-05-25	2,190	2,210	2,150	2,160	532,000	1,894.74
1987-05-23	2,130	2,150	2,110	2,150	895,000	1,885.96
1987-05-22	2,210	2,220	2,040	2,050	2,228,000	1,798.25
1987-05-21	2,200	2,200	2,160	2,170	335,000	1,903.51
1987-05-20	2,150	2,200	2,150	2,190	786,000	1,921.05
1987-05-19	2,250	2,270	2,240	2,240	1,152,000	1,964.91
1987-05-18	2,240	2,280	2,200	2,220	3,193,000	1,947.37
1987-05-15	2,170	2,210	2,160	2,200	1,372,000	1,929.82
1987-05-14	2,200	2,200	2,150	2,170	711,000	1,903.51
1987-05-13	2,180	2,200	2,150	2,180	872,000	1,912.28
1987-05-12	2,170	2,190	2,140	2,140	765,000	1,877.19
1987-05-11	2,200	2,200	2,140	2,170	922,000	1,903.51
1987-05-08	2,130	2,160	2,100	2,160	1,524,000	1,894.74
1987-05-07	2,130	2,150	2,100	2,110	481,000	1,850.88
1987-05-06	2,180	2,180	2,090	2,140	406,000	1,877.19
1987-05-02	2,090	2,140	2,080	2,140	521,000	1,877.19
1987-05-01	2,060	2,100	2,040	2,060	575,000	1,807.02
1987-04-30	2,030	2,050	2,030	2,030	314,000	1,780.70
1987-04-28	2,030	2,060	1,930	2,030	903,000	1,780.70
1987-04-27	2,200	2,210	2,030	2,060	692,000	1,807.02
1987-04-25	2,220	2,220	2,170	2,200	288,000	1,929.82
1987-04-24	2,240	2,250	2,190	2,200	1,571,000	1,929.82
1987-04-23	2,140	2,300	2,140	2,200	2,614,000	1,929.82
1987-04-22	2,070	2,150	2,040	2,140	927,000	1,877.19
1987-04-21	2,070	2,070	2,030	2,030	565,000	1,780.70
1987-04-20	2,110	2,130	2,020	2,030	1,121,000	1,780.70
1987-04-17	2,120	2,120	2,080	2,100	719,000	1,842.11
1987-04-16	2,080	2,100	2,040	2,080	898,000	1,824.56
1987-04-15	2,040	2,090	2,010	2,040	1,264,000	1,789.47
1987-04-14	2,040	2,050	2,010	2,040	511,000	1,789.47
1987-04-13	2,040	2,070	2,000	2,020	372,000	1,771.93
1987-04-10	2,080	2,130	2,070	2,080	761,000	1,824.56
1987-04-09	2,110	2,130	2,100	2,100	555,000	1,842.11
1987-04-08	2,120	2,140	2,100	2,100	540,000	1,842.11
1987-04-07	2,150	2,150	2,110	2,110	343,000	1,850.88
1987-04-06	2,190	2,190	2,110	2,110	599,000	1,850.88
1987-04-04	2,110	2,170	2,110	2,170	351,000	1,903.51
1987-04-03	2,120	2,150	2,110	2,140	349,000	1,877.19
1987-04-02	2,130	2,180	2,130	2,160	863,000	1,894.74
1987-04-01	2,130	2,160	2,070	2,090	910,000	1,833.33
1987-03-31	2,020	2,110	2,020	2,090	767,000	1,833.33
1987-03-30	2,110	2,170	2,060	2,060	796,000	1,807.02
1987-03-28	2,080	2,190	2,060	2,180	621,000	1,912.28
1987-03-27	2,110	2,140	2,080	2,090	697,000	1,833.33
1987-03-26	2,190	2,200	2,150	2,150	721,000	1,885.96
1987-03-25	2,090	2,170	2,090	2,170	1,023,000	1,903.51
1987-03-24	2,080	2,120	2,050	2,070	1,041,000	1,815.79
1987-03-23	2,280	2,300	2,160	2,160	913,000	1,894.74
1987-03-20	2,400	2,400	2,280	2,320	2,305,000	2,035.09
1987-03-19	2,420	2,440	2,340	2,370	9,399,000	2,078.95
1987-03-18	2,190	2,300	2,180	2,180	1,798,000	1,912.28
1987-03-17	2,260	2,280	2,200	2,200	1,263,000	1,929.82
1987-03-16	2,330	2,340	2,200	2,300	1,584,000	2,017.54
1987-03-13	2,360	2,390	2,320	2,370	1,784,000	2,078.95
1987-03-12	2,450	2,470	2,370	2,400	2,783,000	2,105.26
1987-03-11	2,380	2,520	2,380	2,490	7,161,000	2,184.21
1987-03-10	2,390	2,430	2,360	2,400	2,603,000	2,105.26
1987-03-09	2,450	2,450	2,380	2,390	1,702,000	2,096.49
1987-03-07	2,410	2,450	2,380	2,450	2,371,000	2,149.12
1987-03-06	2,480	2,480	2,390	2,440	5,235,000	2,140.35
1987-03-05	2,370	2,540	2,370	2,460	18,638,000	2,157.89
1987-03-04	2,250	2,370	2,250	2,340	8,956,000	2,052.63
1987-03-03	2,330	2,340	2,270	2,280	4,768,000	2,000
1987-03-02	2,250	2,340	2,210	2,340	8,213,000	2,052.63
1987-02-28	2,120	2,230	2,090	2,230	2,813,000	1,956.14
1987-02-27	2,040	2,100	2,000	2,050	2,156,000	1,798.25
1987-02-26	2,030	2,070	2,020	2,040	3,360,000	1,789.47
1987-02-25	1,910	1,950	1,910	1,910	1,552,000	1,675.44
1987-02-24	1,950	1,970	1,910	1,940	828,000	1,701.75
1987-02-23	2,000	2,020	1,950	1,950	1,030,000	1,710.53
1987-02-20	1,960	2,000	1,940	1,970	2,604,000	1,728.07
1987-02-19	1,910	1,940	1,890	1,940	1,228,000	1,701.75
1987-02-18	1,910	1,910	1,880	1,900	747,000	1,666.67
1987-02-17	1,900	1,920	1,880	1,880	393,000	1,649.12
1987-02-16	1,900	1,920	1,880	1,890	299,000	1,657.89
1987-02-13	1,900	1,920	1,870	1,870	524,000	1,640.35
1987-02-12	1,950	1,950	1,900	1,930	552,000	1,692.98
1987-02-10	1,900	1,930	1,890	1,920	450,000	1,684.21
1987-02-09	1,860	1,900	1,860	1,870	63,000	1,640.35
1987-02-07	1,890	1,890	1,860	1,860	92,000	1,631.58
1987-02-06	1,870	1,900	1,860	1,870	338,000	1,640.35
1987-02-05	1,900	1,910	1,850	1,850	410,000	1,622.81
1987-02-04	1,960	1,980	1,900	1,920	1,553,000	1,684.21
1987-02-03	1,860	1,920	1,850	1,900	2,266,000	1,666.67
1987-02-02	1,820	1,840	1,820	1,830	859,000	1,605.26
1987-01-31	1,820	1,830	1,810	1,820	360,000	1,596.49
1987-01-30	1,810	1,830	1,810	1,830	511,000	1,605.26
1987-01-29	1,860	1,860	1,820	1,840	945,000	1,614.04
1987-01-28	1,870	1,890	1,820	1,860	1,277,000	1,631.58
1987-01-27	1,910	1,910	1,860	1,860	553,000	1,631.58
1987-01-26	1,930	1,940	1,900	1,910	408,000	1,675.44
1987-01-24	1,910	1,930	1,910	1,920	312,000	1,684.21
1987-01-23	1,960	1,970	1,910	1,940	3,146,000	1,701.75
1987-01-22	1,960	1,980	1,940	1,940	602,000	1,701.75
1987-01-21	1,990	1,990	1,950	1,960	564,000	1,719.30
1987-01-20	1,990	2,000	1,970	1,990	433,000	1,745.61
1987-01-19	1,970	2,000	1,930	1,940	532,000	1,701.75
1987-01-16	1,920	2,000	1,920	1,960	510,000	1,719.30
1987-01-14	1,920	1,950	1,900	1,920	520,000	1,684.21
1987-01-13	1,900	1,920	1,900	1,910	210,000	1,675.44
1987-01-12	1,940	1,940	1,910	1,910	218,000	1,675.44
1987-01-09	1,940	1,970	1,930	1,930	412,000	1,692.98
1987-01-08	1,990	1,990	1,930	1,950	383,000	1,710.53
1987-01-07	2,000	2,000	1,950	1,990	327,000	1,745.61
1987-01-06	1,990	2,030	1,980	2,000	292,000	1,754.39
1987-01-05	2,000	2,030	1,990	1,990	124,000	1,745.61

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