4151 協和キリン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	980	997	980	985	209,000	985
1994-12-29	975	982	975	981	408,000	981
1994-12-28	984	984	977	977	360,000	977
1994-12-27	977	980	970	979	138,000	979
1994-12-26	984	984	970	980	136,000	980
1994-12-22	989	990	975	983	423,000	983
1994-12-21	984	984	975	980	179,000	980
1994-12-20	978	984	976	984	253,000	984
1994-12-19	971	984	971	984	323,000	984
1994-12-16	980	982	970	977	212,000	977
1994-12-15	982	982	972	979	298,000	979
1994-12-14	954	965	946	964	93,000	964
1994-12-13	959	959	944	946	138,000	946
1994-12-12	965	965	956	960	123,000	960
1994-12-09	964	965	953	955	1,126,000	955
1994-12-08	953	969	952	954	109,000	954
1994-12-07	955	960	950	953	76,000	953
1994-12-06	960	967	952	965	122,000	965
1994-12-05	952	960	950	960	198,000	960
1994-12-02	940	952	940	952	176,000	952
1994-12-01	944	955	944	947	174,000	947
1994-11-30	944	953	944	952	208,000	952
1994-11-29	942	949	942	945	88,000	945
1994-11-28	944	944	937	944	181,000	944
1994-11-25	940	945	934	934	239,000	934
1994-11-24	930	939	930	933	274,000	933
1994-11-22	945	950	941	944	158,000	944
1994-11-21	956	956	949	956	100,000	956
1994-11-18	960	969	957	962	103,000	962
1994-11-17	951	960	949	960	163,000	960
1994-11-16	945	950	945	949	89,000	949
1994-11-15	953	953	948	949	194,000	949
1994-11-14	942	950	937	949	292,000	949
1994-11-11	955	955	952	954	392,000	954
1994-11-10	960	960	945	945	410,000	945
1994-11-09	957	960	950	950	325,000	950
1994-11-08	963	965	959	960	217,000	960
1994-11-07	961	963	960	963	48,000	963
1994-11-04	985	985	975	975	183,000	975
1994-11-02	982	983	975	975	241,000	975
1994-11-01	980	984	980	983	126,000	983
1994-10-31	975	989	975	989	161,000	989
1994-10-28	965	975	965	975	75,000	975
1994-10-27	954	968	954	965	93,000	965
1994-10-26	952	955	952	954	81,000	954
1994-10-25	959	959	952	952	112,000	952
1994-10-24	955	959	951	951	146,000	951
1994-10-21	970	970	946	958	326,000	958
1994-10-20	966	974	966	974	239,000	974
1994-10-19	984	986	965	965	174,000	965
1994-10-18	989	990	981	986	154,000	986
1994-10-17	982	989	980	989	79,000	989
1994-10-14	986	989	981	981	447,000	981
1994-10-13	989	995	980	989	489,000	989
1994-10-12	968	975	964	975	119,000	975
1994-10-11	967	968	961	961	204,000	961
1994-10-07	954	958	952	958	59,000	958
1994-10-06	953	960	953	954	80,000	954
1994-10-05	940	963	940	963	115,000	963
1994-10-04	952	952	945	945	67,000	945
1994-10-03	959	960	950	952	90,000	952
1994-09-30	957	960	950	950	248,000	950
1994-09-29	941	963	941	955	329,000	955
1994-09-28	942	945	935	937	281,000	937
1994-09-27	952	955	931	935	243,000	935
1994-09-26	985	985	955	955	279,000	955
1994-09-22	990	991	981	985	300,000	985
1994-09-21	965	985	962	980	287,000	980
1994-09-20	950	967	950	967	248,000	967
1994-09-19	951	960	945	945	267,000	945
1994-09-16	980	981	960	960	235,000	960
1994-09-14	980	980	970	970	181,000	970
1994-09-13	971	982	970	981	224,000	981
1994-09-12	970	975	968	971	165,000	971
1994-09-09	987	987	967	967	1,167,000	967
1994-09-08	950	957	950	957	168,000	957
1994-09-07	960	969	946	946	199,000	946
1994-09-06	970	980	970	970	122,000	970
1994-09-05	999	999	972	976	129,000	976
1994-09-02	996	999	996	999	339,000	999
1994-09-01	995	997	989	996	262,000	996
1994-08-31	994	994	984	985	91,000	985
1994-08-30	991	991	983	984	103,000	984
1994-08-29	990	999	988	992	306,000	992
1994-08-26	981	990	980	988	83,000	988
1994-08-25	991	991	980	990	171,000	990
1994-08-24	966	989	966	989	288,000	989
1994-08-23	976	979	960	975	186,000	975
1994-08-22	970	973	967	970	184,000	970
1994-08-19	976	976	965	965	238,000	965
1994-08-18	982	986	980	986	280,000	986
1994-08-17	980	989	970	982	434,000	982
1994-08-16	977	980	972	972	159,000	972
1994-08-15	966	977	964	967	100,000	967
1994-08-12	980	980	963	963	290,000	963
1994-08-11	978	978	969	973	206,000	973
1994-08-10	960	975	957	971	425,000	971
1994-08-09	963	963	950	952	216,000	952
1994-08-08	953	958	950	958	147,000	958
1994-08-05	960	960	951	952	112,000	952
1994-08-04	960	965	950	965	242,000	965
1994-08-03	963	963	959	960	174,000	960
1994-08-02	962	968	960	963	248,000	963
1994-08-01	952	960	952	954	126,000	954
1994-07-29	961	966	960	966	216,000	966
1994-07-28	961	970	957	961	205,000	961
1994-07-27	978	978	951	951	182,000	951
1994-07-26	960	978	959	977	125,000	977
1994-07-25	970	970	960	967	123,000	967
1994-07-22	979	979	958	960	109,000	960
1994-07-21	985	985	972	972	278,000	972
1994-07-20	988	990	985	986	81,000	986
1994-07-19	990	990	982	985	160,000	985
1994-07-18	988	993	980	990	113,000	990
1994-07-15	990	995	986	990	410,000	990
1994-07-14	952	970	950	970	148,000	970
1994-07-13	941	950	934	943	141,000	943
1994-07-12	945	949	940	941	116,000	941
1994-07-11	967	967	945	945	123,000	945
1994-07-08	960	971	960	960	484,000	960
1994-07-07	951	958	941	958	172,000	958
1994-07-06	958	960	950	951	229,000	951
1994-07-05	948	961	946	958	240,000	958
1994-07-04	936	950	929	946	125,000	946
1994-07-01	925	934	916	926	428,000	926
1994-06-30	915	931	915	929	306,000	929
1994-06-29	930	930	925	925	333,000	925
1994-06-28	924	937	924	932	782,000	932
1994-06-27	938	945	917	924	489,000	924
1994-06-24	955	965	945	965	301,000	965
1994-06-23	948	952	943	945	367,000	945
1994-06-22	947	952	935	938	538,000	938
1994-06-21	965	971	961	967	221,000	967
1994-06-20	986	994	971	971	244,000	971
1994-06-17	993	995	985	986	207,000	986
1994-06-16	982	988	981	985	98,000	985
1994-06-15	994	994	980	980	347,000	980
1994-06-14	980	989	980	984	221,000	984
1994-06-13	976	990	976	990	210,000	990
1994-06-10	999	999	972	972	1,205,000	972
1994-06-09	964	980	960	980	699,000	980
1994-06-08	966	972	956	965	905,000	965
1994-06-07	971	976	965	975	135,000	975
1994-06-06	980	980	965	976	141,000	976
1994-06-03	977	981	975	981	594,000	981
1994-06-02	990	994	985	986	479,000	986
1994-06-01	996	997	986	989	445,000	989
1994-05-31	998	1,000	995	997	339,000	997
1994-05-30	985	990	985	988	215,000	988
1994-05-27	975	1,000	975	990	283,000	990
1994-05-26	987	987	975	983	190,000	983
1994-05-25	1,000	1,000	973	997	381,000	997
1994-05-24	990	1,010	989	997	565,000	997
1994-05-23	992	1,010	985	1,000	150,000	1,000
1994-05-20	981	1,010	981	991	263,000	991
1994-05-19	990	1,000	988	990	117,000	990
1994-05-18	998	1,000	980	999	145,000	999
1994-05-17	988	988	975	988	138,000	988
1994-05-16	1,000	1,000	980	980	96,000	980
1994-05-13	1,000	1,010	999	1,000	286,000	1,000
1994-05-12	991	1,010	991	1,010	195,000	1,010
1994-05-11	998	1,010	990	1,010	516,000	1,010
1994-05-10	975	988	975	983	200,000	983
1994-05-09	966	975	966	973	73,000	973
1994-05-06	973	979	969	976	76,000	976
1994-05-02	955	965	950	963	100,000	963
1994-04-28	951	960	951	960	126,000	960
1994-04-27	955	961	950	955	93,000	955
1994-04-26	965	965	950	965	223,000	965
1994-04-25	985	985	955	957	233,000	957
1994-04-22	990	995	975	985	244,000	985
1994-04-21	983	985	974	974	200,000	974
1994-04-20	1,000	1,010	971	973	469,000	973
1994-04-19	976	996	976	990	276,000	990
1994-04-18	988	993	975	978	183,000	978
1994-04-15	984	989	978	978	254,000	978
1994-04-14	978	978	966	978	269,000	978
1994-04-13	960	978	955	978	367,000	978
1994-04-12	965	965	950	951	221,000	951
1994-04-11	984	989	962	966	214,000	966
1994-04-08	967	967	935	964	584,000	964
1994-04-07	962	971	940	969	246,000	969
1994-04-06	980	980	971	971	151,000	971
1994-04-05	938	960	934	960	176,000	960
1994-04-04	940	940	905	934	344,000	934
1994-04-01	930	945	930	940	128,000	940
1994-03-31	942	952	920	920	366,000	920
1994-03-30	950	957	941	942	337,000	942
1994-03-29	965	965	950	951	241,000	951
1994-03-28	941	958	941	955	263,000	955
1994-03-25	953	953	950	951	417,000	951
1994-03-24	965	968	960	963	281,000	963
1994-03-23	978	978	965	965	332,000	965
1994-03-22	977	980	970	972	348,000	972
1994-03-18	989	991	980	980	342,000	980
1994-03-17	1,010	1,010	983	987	370,000	987
1994-03-16	990	1,020	990	1,010	537,000	1,010
1994-03-15	1,000	1,010	987	988	224,000	988
1994-03-14	983	1,010	983	995	418,000	995
1994-03-11	1,000	1,000	975	983	1,275,000	983
1994-03-10	985	999	985	991	324,000	991
1994-03-09	980	985	976	976	243,000	976
1994-03-08	970	993	969	974	228,000	974
1994-03-07	1,000	1,010	972	979	305,000	979
1994-03-04	990	999	981	996	303,000	996
1994-03-03	971	980	970	980	153,000	980
1994-03-02	998	1,000	970	970	315,000	970
1994-03-01	1,000	1,020	986	997	266,000	997
1994-02-28	979	990	975	990	358,000	990
1994-02-25	975	977	970	970	244,000	970
1994-02-24	980	980	965	970	270,000	970
1994-02-23	970	980	960	960	158,000	960
1994-02-22	975	980	963	965	277,000	965
1994-02-21	960	975	960	975	268,000	975
1994-02-18	968	970	960	969	230,000	969
1994-02-17	961	965	951	959	214,000	959
1994-02-16	969	970	951	951	302,000	951
1994-02-15	945	964	940	964	312,000	964
1994-02-14	970	985	960	961	248,000	961
1994-02-10	992	995	983	990	387,000	990
1994-02-09	1,000	1,000	972	982	232,000	982
1994-02-08	1,020	1,030	1,010	1,010	430,000	1,010
1994-02-07	1,000	1,020	1,000	1,010	119,000	1,010
1994-02-04	1,020	1,040	1,020	1,040	362,000	1,040
1994-02-03	1,040	1,040	1,010	1,030	468,000	1,030
1994-02-02	1,020	1,040	1,020	1,030	567,000	1,030
1994-02-01	1,040	1,050	1,010	1,030	987,000	1,030
1994-01-31	1,010	1,050	1,000	1,050	482,000	1,050
1994-01-28	977	977	967	977	121,000	977
1994-01-27	995	1,010	967	967	306,000	967
1994-01-26	980	1,020	977	1,010	245,000	1,010
1994-01-25	966	979	945	979	238,000	979
1994-01-24	950	970	945	946	323,000	946
1994-01-21	998	1,000	985	1,000	203,000	1,000
1994-01-20	995	1,010	990	1,000	378,000	1,000
1994-01-19	970	1,010	970	995	466,000	995
1994-01-18	976	976	961	974	167,000	974
1994-01-17	991	991	975	976	199,000	976
1994-01-14	980	992	960	991	621,000	991
1994-01-13	981	981	970	970	260,000	970
1994-01-12	961	980	961	980	526,000	980
1994-01-11	1,000	1,010	981	981	516,000	981
1994-01-10	1,020	1,040	991	1,010	316,000	1,010
1994-01-07	970	1,010	970	1,010	207,000	1,010
1994-01-06	980	985	975	975	236,000	975
1994-01-05	941	975	941	975	152,000	975
1994-01-04	926	935	926	930	72,000	930

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