4151 協和キリン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 980 | 981 | 963 | 974 | 111,000 | 974 |
| 1995-12-28 | 989 | 989 | 981 | 981 | 123,000 | 981 |
| 1995-12-27 | 998 | 998 | 980 | 989 | 129,000 | 989 |
| 1995-12-26 | 989 | 998 | 988 | 998 | 193,000 | 998 |
| 1995-12-25 | 998 | 998 | 985 | 986 | 223,000 | 986 |
| 1995-12-22 | 999 | 999 | 983 | 995 | 308,000 | 995 |
| 1995-12-21 | 991 | 998 | 984 | 998 | 264,000 | 998 |
| 1995-12-20 | 993 | 994 | 983 | 994 | 258,000 | 994 |
| 1995-12-19 | 979 | 990 | 979 | 983 | 143,000 | 983 |
| 1995-12-18 | 990 | 993 | 982 | 989 | 209,000 | 989 |
| 1995-12-15 | 990 | 994 | 982 | 994 | 347,000 | 994 |
| 1995-12-14 | 995 | 995 | 980 | 990 | 389,000 | 990 |
| 1995-12-13 | 994 | 994 | 984 | 990 | 375,000 | 990 |
| 1995-12-12 | 987 | 993 | 980 | 984 | 224,000 | 984 |
| 1995-12-11 | 994 | 994 | 974 | 977 | 174,000 | 977 |
| 1995-12-08 | 999 | 999 | 976 | 992 | 1,899,000 | 992 |
| 1995-12-07 | 965 | 990 | 965 | 989 | 329,000 | 989 |
| 1995-12-06 | 967 | 978 | 960 | 965 | 315,000 | 965 |
| 1995-12-05 | 975 | 979 | 968 | 970 | 193,000 | 970 |
| 1995-12-04 | 983 | 999 | 971 | 975 | 270,000 | 975 |
| 1995-12-01 | 998 | 1,000 | 967 | 982 | 569,000 | 982 |
| 1995-11-30 | 1,000 | 1,010 | 995 | 1,000 | 728,000 | 1,000 |
| 1995-11-29 | 997 | 1,010 | 989 | 995 | 664,000 | 995 |
| 1995-11-28 | 986 | 1,000 | 980 | 997 | 586,000 | 997 |
| 1995-11-27 | 960 | 985 | 960 | 985 | 332,000 | 985 |
| 1995-11-24 | 969 | 969 | 953 | 959 | 194,000 | 959 |
| 1995-11-22 | 977 | 977 | 951 | 959 | 101,000 | 959 |
| 1995-11-21 | 974 | 977 | 963 | 977 | 205,000 | 977 |
| 1995-11-20 | 961 | 979 | 961 | 977 | 446,000 | 977 |
| 1995-11-17 | 959 | 964 | 950 | 964 | 251,000 | 964 |
| 1995-11-16 | 947 | 969 | 947 | 969 | 113,000 | 969 |
| 1995-11-15 | 951 | 955 | 941 | 944 | 192,000 | 944 |
| 1995-11-14 | 960 | 962 | 951 | 951 | 129,000 | 951 |
| 1995-11-13 | 962 | 967 | 952 | 960 | 179,000 | 960 |
| 1995-11-10 | 958 | 958 | 951 | 952 | 290,000 | 952 |
| 1995-11-09 | 970 | 971 | 953 | 955 | 293,000 | 955 |
| 1995-11-08 | 969 | 972 | 963 | 970 | 215,000 | 970 |
| 1995-11-07 | 966 | 972 | 963 | 969 | 253,000 | 969 |
| 1995-11-06 | 955 | 974 | 955 | 968 | 451,000 | 968 |
| 1995-11-02 | 940 | 960 | 936 | 960 | 381,000 | 960 |
| 1995-11-01 | 940 | 942 | 928 | 933 | 266,000 | 933 |
| 1995-10-31 | 940 | 949 | 931 | 949 | 264,000 | 949 |
| 1995-10-30 | 928 | 940 | 928 | 940 | 265,000 | 940 |
| 1995-10-27 | 923 | 927 | 922 | 922 | 288,000 | 922 |
| 1995-10-26 | 928 | 930 | 916 | 921 | 329,000 | 921 |
| 1995-10-25 | 943 | 943 | 931 | 931 | 302,000 | 931 |
| 1995-10-24 | 934 | 946 | 930 | 933 | 159,000 | 933 |
| 1995-10-23 | 939 | 947 | 934 | 943 | 220,000 | 943 |
| 1995-10-20 | 941 | 950 | 940 | 950 | 440,000 | 950 |
| 1995-10-19 | 940 | 947 | 920 | 921 | 216,000 | 921 |
| 1995-10-18 | 926 | 929 | 916 | 923 | 247,000 | 923 |
| 1995-10-17 | 940 | 949 | 915 | 927 | 141,000 | 927 |
| 1995-10-16 | 942 | 949 | 935 | 940 | 191,000 | 940 |
| 1995-10-13 | 930 | 949 | 920 | 940 | 256,000 | 940 |
| 1995-10-12 | 910 | 940 | 910 | 940 | 118,000 | 940 |
| 1995-10-11 | 940 | 941 | 921 | 930 | 215,000 | 930 |
| 1995-10-09 | 955 | 960 | 930 | 940 | 163,000 | 940 |
| 1995-10-06 | 936 | 964 | 936 | 964 | 244,000 | 964 |
| 1995-10-05 | 930 | 940 | 920 | 940 | 108,000 | 940 |
| 1995-10-04 | 939 | 953 | 930 | 930 | 72,000 | 930 |
| 1995-10-03 | 923 | 949 | 920 | 949 | 198,000 | 949 |
| 1995-10-02 | 953 | 953 | 921 | 924 | 152,000 | 924 |
| 1995-09-29 | 947 | 958 | 930 | 955 | 137,000 | 955 |
| 1995-09-28 | 959 | 959 | 930 | 950 | 132,000 | 950 |
| 1995-09-27 | 922 | 969 | 920 | 969 | 276,000 | 969 |
| 1995-09-26 | 893 | 920 | 893 | 920 | 115,000 | 920 |
| 1995-09-25 | 920 | 920 | 893 | 893 | 194,000 | 893 |
| 1995-09-22 | 895 | 915 | 890 | 891 | 172,000 | 891 |
| 1995-09-21 | 911 | 911 | 901 | 901 | 150,000 | 901 |
| 1995-09-20 | 940 | 940 | 911 | 911 | 287,000 | 911 |
| 1995-09-19 | 912 | 931 | 912 | 931 | 194,000 | 931 |
| 1995-09-18 | 956 | 959 | 910 | 910 | 241,000 | 910 |
| 1995-09-14 | 959 | 959 | 938 | 956 | 223,000 | 956 |
| 1995-09-13 | 956 | 956 | 936 | 956 | 190,000 | 956 |
| 1995-09-12 | 965 | 970 | 948 | 959 | 458,000 | 959 |
| 1995-09-11 | 942 | 970 | 937 | 947 | 282,000 | 947 |
| 1995-09-08 | 960 | 965 | 930 | 932 | 2,680,000 | 932 |
| 1995-09-07 | 919 | 930 | 916 | 920 | 207,000 | 920 |
| 1995-09-06 | 936 | 936 | 909 | 909 | 127,000 | 909 |
| 1995-09-05 | 916 | 927 | 914 | 927 | 260,000 | 927 |
| 1995-09-04 | 934 | 934 | 912 | 914 | 171,000 | 914 |
| 1995-09-01 | 941 | 941 | 927 | 927 | 147,000 | 927 |
| 1995-08-31 | 927 | 951 | 927 | 951 | 186,000 | 951 |
| 1995-08-30 | 940 | 953 | 935 | 937 | 271,000 | 937 |
| 1995-08-29 | 945 | 950 | 935 | 945 | 178,000 | 945 |
| 1995-08-28 | 925 | 944 | 911 | 944 | 150,000 | 944 |
| 1995-08-25 | 940 | 943 | 917 | 936 | 166,000 | 936 |
| 1995-08-24 | 931 | 940 | 905 | 940 | 216,000 | 940 |
| 1995-08-23 | 932 | 932 | 923 | 932 | 345,000 | 932 |
| 1995-08-22 | 919 | 934 | 919 | 933 | 132,000 | 933 |
| 1995-08-21 | 930 | 934 | 910 | 929 | 112,000 | 929 |
| 1995-08-18 | 929 | 940 | 915 | 940 | 465,000 | 940 |
| 1995-08-17 | 916 | 944 | 916 | 939 | 414,000 | 939 |
| 1995-08-16 | 951 | 959 | 931 | 944 | 815,000 | 944 |
| 1995-08-15 | 875 | 891 | 870 | 891 | 392,000 | 891 |
| 1995-08-14 | 870 | 879 | 869 | 876 | 144,000 | 876 |
| 1995-08-11 | 870 | 870 | 852 | 870 | 427,000 | 870 |
| 1995-08-10 | 876 | 877 | 850 | 850 | 194,000 | 850 |
| 1995-08-09 | 867 | 878 | 862 | 877 | 120,000 | 877 |
| 1995-08-08 | 853 | 878 | 845 | 877 | 189,000 | 877 |
| 1995-08-07 | 856 | 865 | 838 | 838 | 173,000 | 838 |
| 1995-08-04 | 861 | 870 | 845 | 846 | 154,000 | 846 |
| 1995-08-03 | 878 | 883 | 870 | 870 | 346,000 | 870 |
| 1995-08-02 | 852 | 876 | 850 | 873 | 226,000 | 873 |
| 1995-08-01 | 867 | 867 | 850 | 850 | 97,000 | 850 |
| 1995-07-31 | 855 | 880 | 846 | 872 | 316,000 | 872 |
| 1995-07-28 | 865 | 869 | 851 | 855 | 197,000 | 855 |
| 1995-07-27 | 855 | 875 | 852 | 874 | 281,000 | 874 |
| 1995-07-26 | 860 | 864 | 846 | 864 | 349,000 | 864 |
| 1995-07-25 | 875 | 875 | 850 | 851 | 179,000 | 851 |
| 1995-07-24 | 863 | 868 | 850 | 868 | 143,000 | 868 |
| 1995-07-21 | 874 | 880 | 859 | 872 | 251,000 | 872 |
| 1995-07-20 | 849 | 859 | 849 | 859 | 312,000 | 859 |
| 1995-07-19 | 842 | 852 | 838 | 849 | 242,000 | 849 |
| 1995-07-18 | 880 | 880 | 843 | 843 | 178,000 | 843 |
| 1995-07-17 | 875 | 885 | 870 | 875 | 263,000 | 875 |
| 1995-07-14 | 875 | 875 | 854 | 875 | 398,000 | 875 |
| 1995-07-13 | 875 | 880 | 855 | 855 | 206,000 | 855 |
| 1995-07-12 | 875 | 885 | 866 | 869 | 308,000 | 869 |
| 1995-07-11 | 860 | 875 | 836 | 875 | 292,000 | 875 |
| 1995-07-10 | 880 | 890 | 856 | 856 | 615,000 | 856 |
| 1995-07-07 | 860 | 880 | 855 | 875 | 773,000 | 875 |
| 1995-07-06 | 835 | 860 | 824 | 860 | 191,000 | 860 |
| 1995-07-05 | 827 | 845 | 827 | 835 | 114,000 | 835 |
| 1995-07-04 | 820 | 834 | 817 | 834 | 149,000 | 834 |
| 1995-07-03 | 817 | 821 | 807 | 821 | 130,000 | 821 |
| 1995-06-30 | 817 | 835 | 817 | 820 | 149,000 | 820 |
| 1995-06-29 | 837 | 837 | 812 | 817 | 263,000 | 817 |
| 1995-06-28 | 833 | 833 | 816 | 817 | 223,000 | 817 |
| 1995-06-27 | 852 | 853 | 835 | 835 | 286,000 | 835 |
| 1995-06-26 | 865 | 865 | 842 | 852 | 59,000 | 852 |
| 1995-06-23 | 865 | 865 | 860 | 865 | 148,000 | 865 |
| 1995-06-22 | 850 | 860 | 845 | 860 | 181,000 | 860 |
| 1995-06-21 | 855 | 870 | 855 | 870 | 285,000 | 870 |
| 1995-06-20 | 845 | 860 | 830 | 860 | 309,000 | 860 |
| 1995-06-19 | 833 | 845 | 833 | 835 | 115,000 | 835 |
| 1995-06-16 | 858 | 858 | 833 | 833 | 349,000 | 833 |
| 1995-06-15 | 836 | 849 | 816 | 848 | 467,000 | 848 |
| 1995-06-14 | 805 | 824 | 805 | 816 | 191,000 | 816 |
| 1995-06-13 | 805 | 825 | 800 | 805 | 255,000 | 805 |
| 1995-06-12 | 810 | 815 | 800 | 805 | 215,000 | 805 |
| 1995-06-09 | 799 | 822 | 799 | 800 | 1,643,000 | 800 |
| 1995-06-08 | 859 | 860 | 835 | 843 | 136,000 | 843 |
| 1995-06-07 | 867 | 869 | 861 | 869 | 177,000 | 869 |
| 1995-06-06 | 874 | 875 | 867 | 867 | 72,000 | 867 |
| 1995-06-05 | 867 | 875 | 867 | 874 | 108,000 | 874 |
| 1995-06-02 | 875 | 895 | 875 | 877 | 178,000 | 877 |
| 1995-06-01 | 860 | 875 | 852 | 874 | 357,000 | 874 |
| 1995-05-31 | 868 | 871 | 830 | 850 | 324,000 | 850 |
| 1995-05-30 | 861 | 880 | 861 | 872 | 84,000 | 872 |
| 1995-05-29 | 845 | 868 | 844 | 868 | 128,000 | 868 |
| 1995-05-26 | 855 | 864 | 846 | 864 | 250,000 | 864 |
| 1995-05-25 | 881 | 881 | 850 | 855 | 209,000 | 855 |
| 1995-05-24 | 867 | 882 | 867 | 882 | 121,000 | 882 |
| 1995-05-23 | 875 | 883 | 870 | 882 | 241,000 | 882 |
| 1995-05-22 | 880 | 880 | 851 | 870 | 196,000 | 870 |
| 1995-05-19 | 898 | 899 | 886 | 898 | 351,000 | 898 |
| 1995-05-18 | 904 | 904 | 884 | 896 | 283,000 | 896 |
| 1995-05-17 | 900 | 900 | 891 | 895 | 226,000 | 895 |
| 1995-05-16 | 930 | 930 | 900 | 900 | 214,000 | 900 |
| 1995-05-15 | 910 | 921 | 903 | 921 | 215,000 | 921 |
| 1995-05-12 | 911 | 914 | 895 | 903 | 754,000 | 903 |
| 1995-05-11 | 913 | 914 | 893 | 901 | 266,000 | 901 |
| 1995-05-10 | 903 | 909 | 901 | 903 | 268,000 | 903 |
| 1995-05-09 | 940 | 943 | 903 | 903 | 522,000 | 903 |
| 1995-05-08 | 938 | 940 | 916 | 940 | 313,000 | 940 |
| 1995-05-02 | 925 | 939 | 916 | 938 | 260,000 | 938 |
| 1995-05-01 | 900 | 915 | 900 | 915 | 90,000 | 915 |
| 1995-04-28 | 924 | 925 | 900 | 900 | 111,000 | 900 |
| 1995-04-27 | 932 | 934 | 913 | 924 | 144,000 | 924 |
| 1995-04-26 | 915 | 925 | 910 | 922 | 241,000 | 922 |
| 1995-04-25 | 915 | 935 | 908 | 925 | 498,000 | 925 |
| 1995-04-24 | 907 | 914 | 907 | 914 | 191,000 | 914 |
| 1995-04-21 | 908 | 919 | 903 | 917 | 468,000 | 917 |
| 1995-04-20 | 886 | 899 | 886 | 899 | 251,000 | 899 |
| 1995-04-19 | 870 | 897 | 863 | 894 | 429,000 | 894 |
| 1995-04-18 | 865 | 879 | 865 | 877 | 205,000 | 877 |
| 1995-04-17 | 875 | 875 | 855 | 861 | 327,000 | 861 |
| 1995-04-14 | 875 | 882 | 860 | 870 | 425,000 | 870 |
| 1995-04-13 | 867 | 887 | 867 | 880 | 296,000 | 880 |
| 1995-04-12 | 868 | 877 | 865 | 877 | 181,000 | 877 |
| 1995-04-11 | 867 | 869 | 854 | 869 | 195,000 | 869 |
| 1995-04-10 | 836 | 859 | 816 | 857 | 265,000 | 857 |
| 1995-04-07 | 822 | 841 | 822 | 826 | 120,000 | 826 |
| 1995-04-06 | 839 | 841 | 823 | 832 | 153,000 | 832 |
| 1995-04-05 | 830 | 843 | 817 | 843 | 207,000 | 843 |
| 1995-04-04 | 824 | 840 | 811 | 830 | 457,000 | 830 |
| 1995-04-03 | 855 | 860 | 811 | 814 | 526,000 | 814 |
| 1995-03-31 | 930 | 935 | 859 | 859 | 550,000 | 859 |
| 1995-03-30 | 851 | 935 | 851 | 920 | 698,000 | 920 |
| 1995-03-29 | 883 | 883 | 846 | 850 | 289,000 | 850 |
| 1995-03-28 | 896 | 907 | 881 | 883 | 101,000 | 883 |
| 1995-03-27 | 888 | 906 | 885 | 906 | 241,000 | 906 |
| 1995-03-24 | 857 | 893 | 844 | 888 | 270,000 | 888 |
| 1995-03-23 | 832 | 859 | 832 | 857 | 147,000 | 857 |
| 1995-03-22 | 857 | 857 | 835 | 835 | 251,000 | 835 |
| 1995-03-20 | 839 | 864 | 830 | 854 | 332,000 | 854 |
| 1995-03-17 | 876 | 876 | 840 | 859 | 178,000 | 859 |
| 1995-03-16 | 876 | 876 | 866 | 866 | 191,000 | 866 |
| 1995-03-15 | 850 | 898 | 845 | 896 | 283,000 | 896 |
| 1995-03-14 | 860 | 860 | 840 | 856 | 164,000 | 856 |
| 1995-03-13 | 856 | 860 | 835 | 860 | 294,000 | 860 |
| 1995-03-10 | 881 | 921 | 845 | 846 | 1,850,000 | 846 |
| 1995-03-09 | 886 | 895 | 885 | 890 | 127,000 | 890 |
| 1995-03-08 | 906 | 907 | 882 | 885 | 289,000 | 885 |
| 1995-03-07 | 910 | 917 | 905 | 910 | 88,000 | 910 |
| 1995-03-06 | 901 | 918 | 900 | 917 | 81,000 | 917 |
| 1995-03-03 | 895 | 920 | 895 | 919 | 141,000 | 919 |
| 1995-03-02 | 910 | 924 | 900 | 911 | 325,000 | 911 |
| 1995-03-01 | 914 | 914 | 880 | 890 | 377,000 | 890 |
| 1995-02-28 | 930 | 946 | 912 | 934 | 236,000 | 934 |
| 1995-02-27 | 895 | 920 | 890 | 920 | 331,000 | 920 |
| 1995-02-24 | 967 | 968 | 920 | 921 | 284,000 | 921 |
| 1995-02-23 | 960 | 963 | 923 | 963 | 318,000 | 963 |
| 1995-02-22 | 970 | 978 | 962 | 962 | 329,000 | 962 |
| 1995-02-21 | 961 | 977 | 961 | 971 | 727,000 | 971 |
| 1995-02-20 | 962 | 967 | 960 | 965 | 2,246,000 | 965 |
| 1995-02-17 | 933 | 970 | 933 | 967 | 429,000 | 967 |
| 1995-02-16 | 952 | 961 | 951 | 953 | 128,000 | 953 |
| 1995-02-15 | 958 | 960 | 951 | 957 | 177,000 | 957 |
| 1995-02-14 | 956 | 961 | 953 | 960 | 143,000 | 960 |
| 1995-02-13 | 970 | 970 | 960 | 969 | 191,000 | 969 |
| 1995-02-10 | 952 | 960 | 943 | 960 | 256,000 | 960 |
| 1995-02-09 | 945 | 969 | 945 | 946 | 178,000 | 946 |
| 1995-02-08 | 960 | 960 | 940 | 955 | 122,000 | 955 |
| 1995-02-07 | 968 | 968 | 960 | 961 | 155,000 | 961 |
| 1995-02-06 | 980 | 980 | 968 | 969 | 106,000 | 969 |
| 1995-02-03 | 962 | 963 | 955 | 963 | 135,000 | 963 |
| 1995-02-02 | 965 | 973 | 961 | 965 | 264,000 | 965 |
| 1995-02-01 | 958 | 967 | 958 | 963 | 287,000 | 963 |
| 1995-01-31 | 964 | 969 | 945 | 949 | 274,000 | 949 |
| 1995-01-30 | 914 | 970 | 914 | 969 | 517,000 | 969 |
| 1995-01-27 | 906 | 915 | 903 | 912 | 227,000 | 912 |
| 1995-01-26 | 910 | 935 | 890 | 896 | 308,000 | 896 |
| 1995-01-25 | 943 | 943 | 920 | 920 | 181,000 | 920 |
| 1995-01-24 | 910 | 940 | 880 | 923 | 257,000 | 923 |
| 1995-01-23 | 968 | 968 | 890 | 890 | 342,000 | 890 |
| 1995-01-20 | 968 | 969 | 960 | 968 | 263,000 | 968 |
| 1995-01-19 | 965 | 980 | 962 | 968 | 198,000 | 968 |
| 1995-01-18 | 979 | 979 | 955 | 959 | 144,000 | 959 |
| 1995-01-17 | 979 | 979 | 970 | 970 | 304,000 | 970 |
| 1995-01-13 | 966 | 974 | 958 | 970 | 1,103,000 | 970 |
| 1995-01-12 | 978 | 978 | 965 | 965 | 82,000 | 965 |
| 1995-01-11 | 980 | 980 | 974 | 979 | 177,000 | 979 |
| 1995-01-10 | 980 | 980 | 974 | 980 | 135,000 | 980 |
| 1995-01-09 | 982 | 982 | 980 | 982 | 110,000 | 982 |
| 1995-01-06 | 985 | 989 | 980 | 987 | 147,000 | 987 |
| 1995-01-05 | 995 | 995 | 985 | 990 | 165,000 | 990 |
| 1995-01-04 | 985 | 990 | 980 | 990 | 72,000 | 990 |
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
