4151 協和キリン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 879 | 884 | 860 | 884 | 79,000 | 884 |
| 1996-12-27 | 899 | 899 | 860 | 878 | 274,000 | 878 |
| 1996-12-26 | 889 | 897 | 853 | 889 | 872,000 | 889 |
| 1996-12-25 | 877 | 885 | 856 | 885 | 172,000 | 885 |
| 1996-12-24 | 863 | 870 | 853 | 853 | 354,000 | 853 |
| 1996-12-20 | 860 | 890 | 859 | 863 | 271,000 | 863 |
| 1996-12-19 | 900 | 922 | 850 | 850 | 265,000 | 850 |
| 1996-12-18 | 915 | 917 | 903 | 903 | 123,000 | 903 |
| 1996-12-17 | 909 | 935 | 909 | 925 | 90,000 | 925 |
| 1996-12-16 | 912 | 919 | 901 | 919 | 184,000 | 919 |
| 1996-12-13 | 929 | 930 | 880 | 910 | 1,895,000 | 910 |
| 1996-12-12 | 919 | 938 | 918 | 938 | 148,000 | 938 |
| 1996-12-11 | 923 | 937 | 920 | 929 | 197,000 | 929 |
| 1996-12-10 | 931 | 940 | 923 | 933 | 289,000 | 933 |
| 1996-12-09 | 916 | 919 | 900 | 919 | 200,000 | 919 |
| 1996-12-06 | 930 | 930 | 875 | 876 | 294,000 | 876 |
| 1996-12-05 | 921 | 940 | 921 | 940 | 137,000 | 940 |
| 1996-12-04 | 916 | 923 | 915 | 921 | 166,000 | 921 |
| 1996-12-03 | 920 | 920 | 906 | 918 | 209,000 | 918 |
| 1996-12-02 | 951 | 951 | 920 | 920 | 193,000 | 920 |
| 1996-11-29 | 916 | 964 | 916 | 960 | 209,000 | 960 |
| 1996-11-28 | 917 | 924 | 915 | 915 | 150,000 | 915 |
| 1996-11-27 | 940 | 940 | 921 | 925 | 245,000 | 925 |
| 1996-11-26 | 944 | 950 | 924 | 950 | 357,000 | 950 |
| 1996-11-25 | 962 | 965 | 942 | 942 | 164,000 | 942 |
| 1996-11-22 | 936 | 950 | 932 | 950 | 115,000 | 950 |
| 1996-11-21 | 938 | 957 | 938 | 952 | 185,000 | 952 |
| 1996-11-20 | 933 | 948 | 930 | 948 | 196,000 | 948 |
| 1996-11-19 | 925 | 934 | 925 | 934 | 292,000 | 934 |
| 1996-11-18 | 935 | 935 | 924 | 925 | 100,000 | 925 |
| 1996-11-15 | 955 | 971 | 946 | 946 | 166,000 | 946 |
| 1996-11-14 | 952 | 955 | 949 | 954 | 132,000 | 954 |
| 1996-11-13 | 975 | 975 | 940 | 948 | 96,000 | 948 |
| 1996-11-12 | 962 | 971 | 960 | 971 | 165,000 | 971 |
| 1996-11-11 | 972 | 975 | 963 | 965 | 233,000 | 965 |
| 1996-11-08 | 945 | 968 | 945 | 968 | 566,000 | 968 |
| 1996-11-07 | 948 | 952 | 945 | 945 | 264,000 | 945 |
| 1996-11-06 | 936 | 937 | 924 | 935 | 443,000 | 935 |
| 1996-11-05 | 932 | 936 | 925 | 933 | 175,000 | 933 |
| 1996-11-01 | 940 | 940 | 925 | 932 | 297,000 | 932 |
| 1996-10-31 | 940 | 940 | 920 | 923 | 193,000 | 923 |
| 1996-10-30 | 958 | 958 | 930 | 945 | 155,000 | 945 |
| 1996-10-29 | 954 | 956 | 952 | 956 | 185,000 | 956 |
| 1996-10-28 | 945 | 955 | 944 | 955 | 219,000 | 955 |
| 1996-10-25 | 950 | 951 | 936 | 943 | 303,000 | 943 |
| 1996-10-24 | 968 | 968 | 945 | 952 | 186,000 | 952 |
| 1996-10-23 | 962 | 966 | 945 | 965 | 233,000 | 965 |
| 1996-10-22 | 977 | 977 | 964 | 972 | 162,000 | 972 |
| 1996-10-21 | 994 | 995 | 965 | 969 | 142,000 | 969 |
| 1996-10-18 | 996 | 999 | 989 | 996 | 496,000 | 996 |
| 1996-10-17 | 997 | 997 | 982 | 995 | 380,000 | 995 |
| 1996-10-16 | 997 | 1,000 | 986 | 990 | 228,000 | 990 |
| 1996-10-15 | 986 | 996 | 980 | 996 | 317,000 | 996 |
| 1996-10-14 | 993 | 993 | 969 | 986 | 184,000 | 986 |
| 1996-10-11 | 993 | 999 | 981 | 992 | 419,000 | 992 |
| 1996-10-09 | 983 | 986 | 983 | 983 | 66,000 | 983 |
| 1996-10-08 | 990 | 1,000 | 985 | 993 | 157,000 | 993 |
| 1996-10-07 | 986 | 999 | 986 | 997 | 108,000 | 997 |
| 1996-10-04 | 975 | 996 | 971 | 996 | 113,000 | 996 |
| 1996-10-03 | 1,000 | 1,000 | 991 | 1,000 | 144,000 | 1,000 |
| 1996-10-02 | 1,000 | 1,000 | 990 | 1,000 | 177,000 | 1,000 |
| 1996-10-01 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 | 1,010 |
| 1996-09-30 | 1,000 | 1,020 | 999 | 1,010 | 275,000 | 1,010 |
| 1996-09-27 | 995 | 999 | 995 | 999 | 200,000 | 999 |
| 1996-09-26 | 1,000 | 1,010 | 990 | 995 | 282,000 | 995 |
| 1996-09-25 | 1,000 | 1,000 | 999 | 1,000 | 139,000 | 1,000 |
| 1996-09-24 | 999 | 1,000 | 990 | 991 | 153,000 | 991 |
| 1996-09-20 | 1,010 | 1,010 | 991 | 999 | 200,000 | 999 |
| 1996-09-19 | 999 | 1,010 | 994 | 1,000 | 242,000 | 1,000 |
| 1996-09-18 | 1,000 | 1,010 | 990 | 1,000 | 339,000 | 1,000 |
| 1996-09-17 | 1,000 | 1,010 | 990 | 1,010 | 460,000 | 1,010 |
| 1996-09-13 | 983 | 997 | 983 | 990 | 1,582,000 | 990 |
| 1996-09-12 | 963 | 983 | 963 | 983 | 181,000 | 983 |
| 1996-09-11 | 969 | 977 | 962 | 971 | 206,000 | 971 |
| 1996-09-10 | 957 | 981 | 957 | 978 | 451,000 | 978 |
| 1996-09-09 | 958 | 958 | 940 | 947 | 301,000 | 947 |
| 1996-09-06 | 939 | 945 | 934 | 938 | 183,000 | 938 |
| 1996-09-05 | 926 | 940 | 925 | 939 | 440,000 | 939 |
| 1996-09-04 | 933 | 933 | 917 | 925 | 166,000 | 925 |
| 1996-09-03 | 923 | 929 | 922 | 924 | 159,000 | 924 |
| 1996-09-02 | 939 | 945 | 936 | 937 | 121,000 | 937 |
| 1996-08-30 | 940 | 940 | 920 | 939 | 353,000 | 939 |
| 1996-08-29 | 955 | 960 | 945 | 945 | 85,000 | 945 |
| 1996-08-28 | 955 | 964 | 942 | 950 | 122,000 | 950 |
| 1996-08-27 | 960 | 965 | 950 | 965 | 209,000 | 965 |
| 1996-08-26 | 967 | 973 | 962 | 963 | 110,000 | 963 |
| 1996-08-23 | 980 | 980 | 965 | 967 | 253,000 | 967 |
| 1996-08-22 | 973 | 980 | 965 | 970 | 118,000 | 970 |
| 1996-08-21 | 987 | 998 | 973 | 973 | 240,000 | 973 |
| 1996-08-20 | 995 | 995 | 968 | 978 | 165,000 | 978 |
| 1996-08-19 | 980 | 997 | 980 | 997 | 161,000 | 997 |
| 1996-08-16 | 992 | 992 | 975 | 975 | 66,000 | 975 |
| 1996-08-15 | 994 | 998 | 976 | 986 | 148,000 | 986 |
| 1996-08-14 | 982 | 994 | 982 | 994 | 158,000 | 994 |
| 1996-08-13 | 981 | 997 | 980 | 997 | 196,000 | 997 |
| 1996-08-12 | 979 | 980 | 971 | 980 | 96,000 | 980 |
| 1996-08-09 | 970 | 971 | 955 | 969 | 436,000 | 969 |
| 1996-08-08 | 952 | 970 | 952 | 970 | 154,000 | 970 |
| 1996-08-07 | 961 | 980 | 940 | 949 | 179,000 | 949 |
| 1996-08-06 | 985 | 985 | 965 | 965 | 130,000 | 965 |
| 1996-08-05 | 999 | 1,000 | 996 | 998 | 73,000 | 998 |
| 1996-08-02 | 1,000 | 1,010 | 982 | 982 | 143,000 | 982 |
| 1996-08-01 | 971 | 1,010 | 960 | 1,000 | 207,000 | 1,000 |
| 1996-07-31 | 990 | 993 | 961 | 961 | 211,000 | 961 |
| 1996-07-30 | 995 | 1,000 | 991 | 1,000 | 196,000 | 1,000 |
| 1996-07-29 | 1,020 | 1,020 | 995 | 995 | 209,000 | 995 |
| 1996-07-26 | 989 | 1,010 | 985 | 1,010 | 231,000 | 1,010 |
| 1996-07-25 | 998 | 998 | 983 | 990 | 352,000 | 990 |
| 1996-07-24 | 980 | 982 | 975 | 980 | 350,000 | 980 |
| 1996-07-23 | 974 | 983 | 974 | 980 | 430,000 | 980 |
| 1996-07-22 | 1,030 | 1,030 | 973 | 973 | 4,496,000 | 973 |
| 1996-07-19 | 1,040 | 1,050 | 1,030 | 1,030 | 374,000 | 1,030 |
| 1996-07-18 | 1,030 | 1,040 | 1,020 | 1,040 | 114,000 | 1,040 |
| 1996-07-17 | 1,020 | 1,030 | 1,010 | 1,020 | 212,000 | 1,020 |
| 1996-07-16 | 1,000 | 1,020 | 1,000 | 1,000 | 119,000 | 1,000 |
| 1996-07-15 | 1,000 | 1,030 | 1,000 | 1,030 | 201,000 | 1,030 |
| 1996-07-12 | 1,000 | 1,020 | 999 | 1,020 | 387,000 | 1,020 |
| 1996-07-11 | 1,010 | 1,010 | 1,000 | 1,010 | 117,000 | 1,010 |
| 1996-07-10 | 1,030 | 1,030 | 1,020 | 1,020 | 173,000 | 1,020 |
| 1996-07-09 | 1,010 | 1,020 | 1,000 | 1,020 | 109,000 | 1,020 |
| 1996-07-08 | 1,030 | 1,030 | 1,000 | 1,020 | 215,000 | 1,020 |
| 1996-07-05 | 1,030 | 1,040 | 1,030 | 1,040 | 67,000 | 1,040 |
| 1996-07-04 | 1,030 | 1,030 | 1,020 | 1,030 | 85,000 | 1,030 |
| 1996-07-03 | 1,040 | 1,040 | 1,020 | 1,030 | 137,000 | 1,030 |
| 1996-07-02 | 1,040 | 1,040 | 1,020 | 1,040 | 258,000 | 1,040 |
| 1996-07-01 | 1,050 | 1,050 | 1,040 | 1,040 | 58,000 | 1,040 |
| 1996-06-28 | 1,060 | 1,060 | 1,030 | 1,050 | 341,000 | 1,050 |
| 1996-06-27 | 1,050 | 1,050 | 1,040 | 1,050 | 181,000 | 1,050 |
| 1996-06-26 | 1,050 | 1,050 | 1,040 | 1,050 | 106,000 | 1,050 |
| 1996-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 401,000 | 1,050 |
| 1996-06-24 | 1,070 | 1,070 | 1,060 | 1,070 | 287,000 | 1,070 |
| 1996-06-21 | 1,080 | 1,080 | 1,070 | 1,080 | 368,000 | 1,080 |
| 1996-06-20 | 1,060 | 1,070 | 1,050 | 1,070 | 184,000 | 1,070 |
| 1996-06-19 | 1,050 | 1,080 | 1,050 | 1,080 | 342,000 | 1,080 |
| 1996-06-18 | 1,060 | 1,070 | 1,050 | 1,070 | 296,000 | 1,070 |
| 1996-06-17 | 1,060 | 1,070 | 1,050 | 1,050 | 277,000 | 1,050 |
| 1996-06-14 | 1,060 | 1,070 | 1,030 | 1,030 | 2,228,000 | 1,030 |
| 1996-06-13 | 1,040 | 1,050 | 1,030 | 1,050 | 260,000 | 1,050 |
| 1996-06-12 | 1,040 | 1,060 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1996-06-11 | 1,020 | 1,050 | 1,020 | 1,050 | 151,000 | 1,050 |
| 1996-06-10 | 1,030 | 1,030 | 1,020 | 1,030 | 97,000 | 1,030 |
| 1996-06-07 | 1,040 | 1,040 | 1,020 | 1,020 | 173,000 | 1,020 |
| 1996-06-06 | 1,050 | 1,060 | 1,040 | 1,040 | 143,000 | 1,040 |
| 1996-06-05 | 1,040 | 1,040 | 1,030 | 1,040 | 130,000 | 1,040 |
| 1996-06-04 | 1,050 | 1,050 | 1,030 | 1,040 | 182,000 | 1,040 |
| 1996-06-03 | 1,050 | 1,060 | 1,030 | 1,030 | 246,000 | 1,030 |
| 1996-05-31 | 1,060 | 1,060 | 1,050 | 1,060 | 213,000 | 1,060 |
| 1996-05-30 | 1,050 | 1,050 | 1,040 | 1,040 | 297,000 | 1,040 |
| 1996-05-29 | 1,060 | 1,060 | 1,040 | 1,060 | 326,000 | 1,060 |
| 1996-05-28 | 1,060 | 1,060 | 1,050 | 1,060 | 308,000 | 1,060 |
| 1996-05-27 | 1,060 | 1,060 | 1,040 | 1,050 | 215,000 | 1,050 |
| 1996-05-24 | 1,050 | 1,060 | 1,040 | 1,060 | 275,000 | 1,060 |
| 1996-05-23 | 1,050 | 1,060 | 1,030 | 1,040 | 126,000 | 1,040 |
| 1996-05-22 | 1,050 | 1,050 | 1,040 | 1,040 | 278,000 | 1,040 |
| 1996-05-21 | 1,040 | 1,060 | 1,040 | 1,060 | 253,000 | 1,060 |
| 1996-05-20 | 1,050 | 1,060 | 1,040 | 1,040 | 378,000 | 1,040 |
| 1996-05-17 | 1,040 | 1,050 | 1,030 | 1,030 | 539,000 | 1,030 |
| 1996-05-16 | 1,040 | 1,050 | 1,040 | 1,040 | 277,000 | 1,040 |
| 1996-05-15 | 1,010 | 1,040 | 1,010 | 1,030 | 471,000 | 1,030 |
| 1996-05-14 | 994 | 994 | 967 | 972 | 58,000 | 972 |
| 1996-05-13 | 996 | 1,000 | 975 | 975 | 250,000 | 975 |
| 1996-05-10 | 986 | 999 | 985 | 987 | 344,000 | 987 |
| 1996-05-09 | 1,020 | 1,020 | 975 | 986 | 322,000 | 986 |
| 1996-05-08 | 1,020 | 1,030 | 1,000 | 1,030 | 170,000 | 1,030 |
| 1996-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 231,000 | 1,000 |
| 1996-05-02 | 1,020 | 1,020 | 1,000 | 1,020 | 426,000 | 1,020 |
| 1996-05-01 | 1,020 | 1,030 | 1,020 | 1,020 | 527,000 | 1,020 |
| 1996-04-30 | 1,020 | 1,030 | 1,000 | 1,030 | 477,000 | 1,030 |
| 1996-04-26 | 1,020 | 1,030 | 1,020 | 1,020 | 310,000 | 1,020 |
| 1996-04-25 | 1,050 | 1,050 | 1,020 | 1,030 | 382,000 | 1,030 |
| 1996-04-24 | 1,040 | 1,050 | 1,030 | 1,050 | 618,000 | 1,050 |
| 1996-04-23 | 1,040 | 1,050 | 1,020 | 1,020 | 292,000 | 1,020 |
| 1996-04-22 | 1,030 | 1,050 | 1,030 | 1,050 | 514,000 | 1,050 |
| 1996-04-19 | 1,020 | 1,040 | 1,020 | 1,030 | 453,000 | 1,030 |
| 1996-04-18 | 1,000 | 1,030 | 1,000 | 1,020 | 327,000 | 1,020 |
| 1996-04-17 | 1,020 | 1,030 | 1,010 | 1,020 | 207,000 | 1,020 |
| 1996-04-16 | 1,030 | 1,040 | 1,020 | 1,020 | 591,000 | 1,020 |
| 1996-04-15 | 1,010 | 1,030 | 1,000 | 1,020 | 284,000 | 1,020 |
| 1996-04-12 | 995 | 995 | 991 | 992 | 412,000 | 992 |
| 1996-04-11 | 999 | 999 | 990 | 992 | 338,000 | 992 |
| 1996-04-10 | 1,010 | 1,010 | 991 | 992 | 405,000 | 992 |
| 1996-04-09 | 1,000 | 1,000 | 994 | 1,000 | 290,000 | 1,000 |
| 1996-04-08 | 1,010 | 1,010 | 996 | 999 | 91,000 | 999 |
| 1996-04-05 | 1,010 | 1,030 | 1,000 | 1,020 | 287,000 | 1,020 |
| 1996-04-04 | 1,020 | 1,030 | 1,000 | 1,010 | 311,000 | 1,010 |
| 1996-04-03 | 1,030 | 1,030 | 995 | 1,010 | 306,000 | 1,010 |
| 1996-04-02 | 1,030 | 1,030 | 1,010 | 1,020 | 223,000 | 1,020 |
| 1996-04-01 | 1,030 | 1,050 | 1,020 | 1,030 | 529,000 | 1,030 |
| 1996-03-29 | 1,020 | 1,030 | 1,010 | 1,020 | 274,000 | 1,020 |
| 1996-03-28 | 1,020 | 1,020 | 1,010 | 1,020 | 373,000 | 1,020 |
| 1996-03-27 | 1,010 | 1,020 | 1,000 | 1,020 | 322,000 | 1,020 |
| 1996-03-26 | 988 | 1,030 | 981 | 1,010 | 413,000 | 1,010 |
| 1996-03-25 | 960 | 981 | 960 | 980 | 366,000 | 980 |
| 1996-03-22 | 938 | 950 | 925 | 950 | 911,000 | 950 |
| 1996-03-21 | 950 | 950 | 935 | 938 | 865,000 | 938 |
| 1996-03-19 | 944 | 944 | 930 | 930 | 554,000 | 930 |
| 1996-03-18 | 944 | 944 | 914 | 914 | 338,000 | 914 |
| 1996-03-15 | 943 | 943 | 927 | 934 | 565,000 | 934 |
| 1996-03-14 | 961 | 961 | 929 | 942 | 454,000 | 942 |
| 1996-03-13 | 985 | 985 | 946 | 955 | 312,000 | 955 |
| 1996-03-12 | 984 | 990 | 974 | 989 | 221,000 | 989 |
| 1996-03-11 | 996 | 996 | 966 | 970 | 224,000 | 970 |
| 1996-03-08 | 966 | 996 | 966 | 986 | 3,430,000 | 986 |
| 1996-03-07 | 980 | 985 | 971 | 976 | 271,000 | 976 |
| 1996-03-06 | 983 | 995 | 960 | 970 | 195,000 | 970 |
| 1996-03-05 | 968 | 977 | 968 | 973 | 270,000 | 973 |
| 1996-03-04 | 967 | 969 | 962 | 966 | 127,000 | 966 |
| 1996-03-01 | 961 | 966 | 950 | 963 | 187,000 | 963 |
| 1996-02-29 | 967 | 976 | 961 | 961 | 220,000 | 961 |
| 1996-02-28 | 993 | 996 | 967 | 967 | 248,000 | 967 |
| 1996-02-27 | 990 | 995 | 989 | 989 | 352,000 | 989 |
| 1996-02-26 | 999 | 999 | 994 | 999 | 175,000 | 999 |
| 1996-02-23 | 1,010 | 1,010 | 999 | 999 | 282,000 | 999 |
| 1996-02-22 | 1,000 | 1,000 | 999 | 999 | 288,000 | 999 |
| 1996-02-21 | 1,010 | 1,010 | 999 | 999 | 250,000 | 999 |
| 1996-02-20 | 999 | 1,010 | 998 | 1,010 | 638,000 | 1,010 |
| 1996-02-19 | 1,000 | 1,010 | 998 | 1,010 | 321,000 | 1,010 |
| 1996-02-16 | 1,000 | 1,010 | 991 | 1,010 | 361,000 | 1,010 |
| 1996-02-15 | 1,020 | 1,030 | 995 | 1,000 | 572,000 | 1,000 |
| 1996-02-14 | 1,010 | 1,030 | 1,010 | 1,020 | 329,000 | 1,020 |
| 1996-02-13 | 1,020 | 1,020 | 1,010 | 1,010 | 233,000 | 1,010 |
| 1996-02-09 | 1,030 | 1,030 | 1,010 | 1,010 | 885,000 | 1,010 |
| 1996-02-08 | 1,010 | 1,030 | 1,010 | 1,030 | 1,091,000 | 1,030 |
| 1996-02-07 | 998 | 1,010 | 997 | 1,010 | 575,000 | 1,010 |
| 1996-02-06 | 1,000 | 1,010 | 997 | 998 | 694,000 | 998 |
| 1996-02-05 | 998 | 1,000 | 997 | 997 | 334,000 | 997 |
| 1996-02-02 | 997 | 1,010 | 997 | 997 | 722,000 | 997 |
| 1996-02-01 | 992 | 994 | 987 | 994 | 255,000 | 994 |
| 1996-01-31 | 991 | 995 | 985 | 994 | 380,000 | 994 |
| 1996-01-30 | 973 | 990 | 973 | 990 | 233,000 | 990 |
| 1996-01-29 | 962 | 971 | 962 | 971 | 328,000 | 971 |
| 1996-01-26 | 961 | 972 | 955 | 972 | 733,000 | 972 |
| 1996-01-25 | 957 | 960 | 953 | 960 | 767,000 | 960 |
| 1996-01-24 | 980 | 982 | 953 | 957 | 918,000 | 957 |
| 1996-01-23 | 978 | 991 | 975 | 982 | 421,000 | 982 |
| 1996-01-22 | 985 | 986 | 970 | 971 | 202,000 | 971 |
| 1996-01-19 | 998 | 998 | 980 | 986 | 422,000 | 986 |
| 1996-01-18 | 975 | 980 | 965 | 978 | 300,000 | 978 |
| 1996-01-17 | 993 | 993 | 975 | 975 | 392,000 | 975 |
| 1996-01-16 | 975 | 975 | 959 | 974 | 294,000 | 974 |
| 1996-01-12 | 984 | 989 | 946 | 955 | 363,000 | 955 |
| 1996-01-11 | 980 | 990 | 974 | 974 | 174,000 | 974 |
| 1996-01-10 | 992 | 992 | 985 | 990 | 243,000 | 990 |
| 1996-01-09 | 987 | 990 | 984 | 990 | 220,000 | 990 |
| 1996-01-08 | 977 | 987 | 974 | 987 | 267,000 | 987 |
| 1996-01-05 | 999 | 999 | 975 | 990 | 289,000 | 990 |
| 1996-01-04 | 994 | 1,010 | 993 | 999 | 410,000 | 999 |
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
