4151 協和キリン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 560 | 567 | 553 | 565 | 141,000 | 565 |
| 1997-12-29 | 504 | 515 | 495 | 510 | 278,000 | 510 |
| 1997-12-26 | 540 | 549 | 501 | 501 | 207,000 | 501 |
| 1997-12-25 | 565 | 580 | 540 | 550 | 236,000 | 550 |
| 1997-12-24 | 524 | 535 | 514 | 535 | 271,000 | 535 |
| 1997-12-22 | 549 | 554 | 495 | 527 | 457,000 | 527 |
| 1997-12-19 | 600 | 600 | 540 | 559 | 643,000 | 559 |
| 1997-12-18 | 628 | 628 | 601 | 608 | 198,000 | 608 |
| 1997-12-17 | 610 | 670 | 600 | 648 | 679,000 | 648 |
| 1997-12-16 | 617 | 638 | 611 | 617 | 399,000 | 617 |
| 1997-12-15 | 614 | 630 | 605 | 608 | 301,000 | 608 |
| 1997-12-12 | 602 | 602 | 580 | 595 | 1,534,000 | 595 |
| 1997-12-11 | 627 | 628 | 600 | 600 | 168,000 | 600 |
| 1997-12-10 | 635 | 638 | 621 | 638 | 196,000 | 638 |
| 1997-12-09 | 622 | 639 | 619 | 636 | 309,000 | 636 |
| 1997-12-08 | 611 | 630 | 600 | 602 | 229,000 | 602 |
| 1997-12-05 | 615 | 640 | 610 | 611 | 168,000 | 611 |
| 1997-12-04 | 640 | 640 | 614 | 614 | 99,000 | 614 |
| 1997-12-03 | 630 | 645 | 630 | 632 | 122,000 | 632 |
| 1997-12-02 | 650 | 660 | 621 | 650 | 233,000 | 650 |
| 1997-12-01 | 622 | 675 | 622 | 660 | 336,000 | 660 |
| 1997-11-28 | 644 | 645 | 630 | 640 | 249,000 | 640 |
| 1997-11-27 | 631 | 654 | 613 | 654 | 302,000 | 654 |
| 1997-11-26 | 602 | 640 | 602 | 629 | 249,000 | 629 |
| 1997-11-25 | 600 | 650 | 600 | 601 | 618,000 | 601 |
| 1997-11-21 | 646 | 659 | 632 | 650 | 270,000 | 650 |
| 1997-11-20 | 633 | 679 | 621 | 640 | 338,000 | 640 |
| 1997-11-19 | 659 | 659 | 625 | 633 | 483,000 | 633 |
| 1997-11-18 | 634 | 665 | 622 | 663 | 666,000 | 663 |
| 1997-11-17 | 602 | 644 | 598 | 644 | 368,000 | 644 |
| 1997-11-14 | 590 | 615 | 580 | 598 | 863,000 | 598 |
| 1997-11-13 | 608 | 623 | 590 | 600 | 182,000 | 600 |
| 1997-11-12 | 608 | 614 | 598 | 598 | 512,000 | 598 |
| 1997-11-11 | 614 | 628 | 602 | 609 | 240,000 | 609 |
| 1997-11-10 | 610 | 639 | 600 | 614 | 369,000 | 614 |
| 1997-11-07 | 604 | 610 | 599 | 600 | 699,000 | 600 |
| 1997-11-06 | 596 | 610 | 596 | 604 | 389,000 | 604 |
| 1997-11-05 | 617 | 617 | 600 | 601 | 340,000 | 601 |
| 1997-11-04 | 629 | 640 | 605 | 616 | 684,000 | 616 |
| 1997-10-31 | 627 | 642 | 618 | 631 | 277,000 | 631 |
| 1997-10-30 | 643 | 643 | 616 | 618 | 377,000 | 618 |
| 1997-10-29 | 659 | 659 | 641 | 653 | 334,000 | 653 |
| 1997-10-28 | 651 | 651 | 631 | 640 | 255,000 | 640 |
| 1997-10-27 | 676 | 680 | 653 | 671 | 248,000 | 671 |
| 1997-10-24 | 643 | 690 | 643 | 670 | 277,000 | 670 |
| 1997-10-23 | 657 | 659 | 643 | 643 | 272,000 | 643 |
| 1997-10-22 | 620 | 659 | 620 | 659 | 799,000 | 659 |
| 1997-10-21 | 620 | 638 | 610 | 610 | 211,000 | 610 |
| 1997-10-20 | 639 | 650 | 610 | 610 | 324,000 | 610 |
| 1997-10-17 | 644 | 650 | 630 | 642 | 241,000 | 642 |
| 1997-10-16 | 644 | 651 | 620 | 651 | 143,000 | 651 |
| 1997-10-15 | 643 | 652 | 641 | 643 | 294,000 | 643 |
| 1997-10-14 | 616 | 642 | 605 | 641 | 251,000 | 641 |
| 1997-10-13 | 605 | 618 | 605 | 618 | 319,000 | 618 |
| 1997-10-09 | 626 | 626 | 605 | 611 | 506,000 | 611 |
| 1997-10-08 | 616 | 620 | 610 | 620 | 370,000 | 620 |
| 1997-10-07 | 650 | 650 | 614 | 614 | 448,000 | 614 |
| 1997-10-06 | 630 | 671 | 630 | 660 | 231,000 | 660 |
| 1997-10-03 | 637 | 647 | 628 | 635 | 364,000 | 635 |
| 1997-10-02 | 652 | 652 | 620 | 627 | 412,000 | 627 |
| 1997-10-01 | 638 | 665 | 630 | 648 | 282,000 | 648 |
| 1997-09-30 | 660 | 660 | 635 | 645 | 199,000 | 645 |
| 1997-09-29 | 666 | 670 | 650 | 660 | 302,000 | 660 |
| 1997-09-26 | 680 | 686 | 671 | 673 | 225,000 | 673 |
| 1997-09-25 | 721 | 721 | 677 | 696 | 260,000 | 696 |
| 1997-09-24 | 683 | 685 | 671 | 685 | 285,000 | 685 |
| 1997-09-22 | 679 | 683 | 669 | 675 | 451,000 | 675 |
| 1997-09-19 | 686 | 686 | 671 | 679 | 281,000 | 679 |
| 1997-09-18 | 672 | 684 | 670 | 680 | 207,000 | 680 |
| 1997-09-17 | 680 | 688 | 670 | 670 | 389,000 | 670 |
| 1997-09-16 | 678 | 678 | 670 | 672 | 267,000 | 672 |
| 1997-09-12 | 691 | 691 | 671 | 672 | 1,291,000 | 672 |
| 1997-09-11 | 710 | 710 | 690 | 691 | 416,000 | 691 |
| 1997-09-10 | 716 | 716 | 705 | 710 | 222,000 | 710 |
| 1997-09-09 | 708 | 708 | 701 | 708 | 116,000 | 708 |
| 1997-09-08 | 707 | 710 | 700 | 708 | 253,000 | 708 |
| 1997-09-05 | 704 | 707 | 700 | 707 | 166,000 | 707 |
| 1997-09-04 | 697 | 715 | 697 | 704 | 273,000 | 704 |
| 1997-09-03 | 710 | 715 | 698 | 715 | 441,000 | 715 |
| 1997-09-02 | 706 | 720 | 700 | 720 | 204,000 | 720 |
| 1997-09-01 | 708 | 716 | 698 | 707 | 159,000 | 707 |
| 1997-08-29 | 691 | 705 | 690 | 705 | 182,000 | 705 |
| 1997-08-28 | 695 | 701 | 693 | 695 | 358,000 | 695 |
| 1997-08-27 | 702 | 705 | 691 | 696 | 391,000 | 696 |
| 1997-08-26 | 706 | 710 | 700 | 701 | 221,000 | 701 |
| 1997-08-25 | 715 | 715 | 705 | 710 | 143,000 | 710 |
| 1997-08-22 | 714 | 724 | 705 | 705 | 358,000 | 705 |
| 1997-08-21 | 728 | 729 | 713 | 721 | 156,000 | 721 |
| 1997-08-20 | 723 | 727 | 713 | 727 | 278,000 | 727 |
| 1997-08-19 | 725 | 729 | 710 | 724 | 335,000 | 724 |
| 1997-08-18 | 710 | 714 | 705 | 714 | 529,000 | 714 |
| 1997-08-15 | 708 | 719 | 708 | 709 | 588,000 | 709 |
| 1997-08-14 | 706 | 710 | 701 | 708 | 205,000 | 708 |
| 1997-08-13 | 707 | 708 | 701 | 701 | 411,000 | 701 |
| 1997-08-12 | 709 | 719 | 707 | 712 | 413,000 | 712 |
| 1997-08-11 | 731 | 740 | 706 | 721 | 403,000 | 721 |
| 1997-08-08 | 707 | 730 | 707 | 730 | 397,000 | 730 |
| 1997-08-07 | 720 | 725 | 710 | 710 | 270,000 | 710 |
| 1997-08-06 | 732 | 732 | 715 | 728 | 218,000 | 728 |
| 1997-08-05 | 730 | 737 | 730 | 733 | 310,000 | 733 |
| 1997-08-04 | 729 | 730 | 719 | 722 | 273,000 | 722 |
| 1997-08-01 | 750 | 750 | 725 | 730 | 332,000 | 730 |
| 1997-07-31 | 765 | 765 | 753 | 758 | 161,000 | 758 |
| 1997-07-30 | 765 | 768 | 755 | 755 | 322,000 | 755 |
| 1997-07-29 | 800 | 800 | 760 | 760 | 239,000 | 760 |
| 1997-07-28 | 789 | 794 | 786 | 794 | 164,000 | 794 |
| 1997-07-25 | 774 | 790 | 774 | 790 | 449,000 | 790 |
| 1997-07-24 | 752 | 763 | 750 | 763 | 247,000 | 763 |
| 1997-07-23 | 742 | 752 | 740 | 752 | 237,000 | 752 |
| 1997-07-22 | 761 | 765 | 742 | 742 | 359,000 | 742 |
| 1997-07-18 | 773 | 787 | 767 | 767 | 407,000 | 767 |
| 1997-07-17 | 772 | 785 | 760 | 783 | 294,000 | 783 |
| 1997-07-16 | 767 | 792 | 767 | 778 | 421,000 | 778 |
| 1997-07-15 | 770 | 778 | 765 | 777 | 264,000 | 777 |
| 1997-07-14 | 770 | 771 | 765 | 770 | 269,000 | 770 |
| 1997-07-11 | 777 | 780 | 768 | 770 | 616,000 | 770 |
| 1997-07-10 | 792 | 792 | 772 | 777 | 628,000 | 777 |
| 1997-07-09 | 809 | 809 | 772 | 783 | 341,000 | 783 |
| 1997-07-08 | 791 | 807 | 791 | 804 | 178,000 | 804 |
| 1997-07-07 | 800 | 801 | 782 | 799 | 125,000 | 799 |
| 1997-07-04 | 815 | 815 | 797 | 809 | 379,000 | 809 |
| 1997-07-03 | 824 | 824 | 816 | 820 | 200,000 | 820 |
| 1997-07-02 | 826 | 829 | 807 | 823 | 174,000 | 823 |
| 1997-07-01 | 849 | 849 | 820 | 825 | 238,000 | 825 |
| 1997-06-30 | 841 | 858 | 833 | 858 | 139,000 | 858 |
| 1997-06-27 | 851 | 868 | 841 | 841 | 118,000 | 841 |
| 1997-06-26 | 862 | 870 | 850 | 850 | 446,000 | 850 |
| 1997-06-25 | 857 | 860 | 846 | 859 | 232,000 | 859 |
| 1997-06-24 | 850 | 850 | 841 | 847 | 108,000 | 847 |
| 1997-06-23 | 853 | 854 | 846 | 850 | 204,000 | 850 |
| 1997-06-20 | 856 | 857 | 854 | 854 | 102,000 | 854 |
| 1997-06-19 | 852 | 859 | 851 | 857 | 191,000 | 857 |
| 1997-06-18 | 860 | 860 | 851 | 853 | 69,000 | 853 |
| 1997-06-17 | 860 | 860 | 850 | 860 | 195,000 | 860 |
| 1997-06-16 | 867 | 870 | 850 | 850 | 197,000 | 850 |
| 1997-06-13 | 879 | 880 | 853 | 853 | 1,560,000 | 853 |
| 1997-06-12 | 866 | 870 | 858 | 862 | 509,000 | 862 |
| 1997-06-11 | 865 | 873 | 835 | 835 | 314,000 | 835 |
| 1997-06-10 | 860 | 866 | 855 | 861 | 332,000 | 861 |
| 1997-06-09 | 865 | 868 | 835 | 835 | 123,000 | 835 |
| 1997-06-06 | 843 | 865 | 840 | 865 | 175,000 | 865 |
| 1997-06-05 | 853 | 857 | 832 | 833 | 204,000 | 833 |
| 1997-06-04 | 850 | 860 | 845 | 854 | 163,000 | 854 |
| 1997-06-03 | 859 | 866 | 851 | 860 | 286,000 | 860 |
| 1997-06-02 | 827 | 868 | 827 | 868 | 285,000 | 868 |
| 1997-05-30 | 851 | 851 | 828 | 828 | 280,000 | 828 |
| 1997-05-29 | 856 | 860 | 828 | 860 | 301,000 | 860 |
| 1997-05-28 | 812 | 880 | 811 | 880 | 225,000 | 880 |
| 1997-05-27 | 828 | 828 | 810 | 811 | 168,000 | 811 |
| 1997-05-26 | 830 | 835 | 828 | 828 | 103,000 | 828 |
| 1997-05-23 | 841 | 841 | 831 | 840 | 178,000 | 840 |
| 1997-05-22 | 833 | 859 | 826 | 841 | 138,000 | 841 |
| 1997-05-21 | 853 | 853 | 832 | 833 | 144,000 | 833 |
| 1997-05-20 | 869 | 879 | 852 | 853 | 195,000 | 853 |
| 1997-05-19 | 867 | 875 | 861 | 872 | 367,000 | 872 |
| 1997-05-16 | 868 | 885 | 868 | 877 | 397,000 | 877 |
| 1997-05-15 | 863 | 870 | 857 | 868 | 261,000 | 868 |
| 1997-05-14 | 864 | 867 | 854 | 863 | 231,000 | 863 |
| 1997-05-13 | 872 | 888 | 864 | 864 | 316,000 | 864 |
| 1997-05-12 | 846 | 879 | 841 | 871 | 328,000 | 871 |
| 1997-05-09 | 858 | 858 | 836 | 836 | 583,000 | 836 |
| 1997-05-08 | 831 | 840 | 830 | 840 | 219,000 | 840 |
| 1997-05-07 | 819 | 833 | 817 | 831 | 316,000 | 831 |
| 1997-05-06 | 808 | 824 | 798 | 824 | 410,000 | 824 |
| 1997-05-02 | 790 | 802 | 781 | 798 | 166,000 | 798 |
| 1997-05-01 | 781 | 810 | 781 | 793 | 416,000 | 793 |
| 1997-04-30 | 769 | 784 | 769 | 778 | 416,000 | 778 |
| 1997-04-28 | 779 | 779 | 767 | 777 | 183,000 | 777 |
| 1997-04-25 | 765 | 779 | 760 | 777 | 407,000 | 777 |
| 1997-04-24 | 770 | 775 | 755 | 765 | 371,000 | 765 |
| 1997-04-23 | 777 | 778 | 765 | 770 | 369,000 | 770 |
| 1997-04-22 | 778 | 778 | 756 | 759 | 400,000 | 759 |
| 1997-04-21 | 771 | 779 | 770 | 778 | 319,000 | 778 |
| 1997-04-18 | 765 | 770 | 760 | 770 | 132,000 | 770 |
| 1997-04-17 | 745 | 764 | 744 | 764 | 385,000 | 764 |
| 1997-04-16 | 758 | 760 | 742 | 755 | 389,000 | 755 |
| 1997-04-15 | 729 | 761 | 729 | 758 | 410,000 | 758 |
| 1997-04-14 | 730 | 734 | 721 | 730 | 327,000 | 730 |
| 1997-04-11 | 707 | 740 | 707 | 740 | 526,000 | 740 |
| 1997-04-10 | 728 | 733 | 711 | 711 | 432,000 | 711 |
| 1997-04-09 | 715 | 725 | 712 | 718 | 262,000 | 718 |
| 1997-04-08 | 710 | 729 | 706 | 715 | 312,000 | 715 |
| 1997-04-07 | 725 | 733 | 706 | 710 | 344,000 | 710 |
| 1997-04-04 | 728 | 732 | 710 | 715 | 423,000 | 715 |
| 1997-04-03 | 725 | 737 | 722 | 733 | 260,000 | 733 |
| 1997-04-02 | 730 | 740 | 722 | 730 | 567,000 | 730 |
| 1997-04-01 | 733 | 750 | 720 | 750 | 694,000 | 750 |
| 1997-03-31 | 736 | 744 | 729 | 742 | 292,000 | 742 |
| 1997-03-28 | 740 | 745 | 726 | 737 | 323,000 | 737 |
| 1997-03-27 | 770 | 770 | 724 | 730 | 1,219,000 | 730 |
| 1997-03-26 | 774 | 780 | 746 | 760 | 481,000 | 760 |
| 1997-03-25 | 760 | 791 | 758 | 784 | 283,000 | 784 |
| 1997-03-24 | 798 | 798 | 735 | 745 | 334,000 | 745 |
| 1997-03-21 | 754 | 791 | 754 | 791 | 173,000 | 791 |
| 1997-03-19 | 779 | 779 | 757 | 764 | 231,000 | 764 |
| 1997-03-18 | 747 | 774 | 747 | 772 | 349,000 | 772 |
| 1997-03-17 | 746 | 753 | 735 | 753 | 262,000 | 753 |
| 1997-03-14 | 720 | 746 | 720 | 746 | 1,444,000 | 746 |
| 1997-03-13 | 742 | 752 | 742 | 742 | 162,000 | 742 |
| 1997-03-12 | 757 | 757 | 741 | 752 | 376,000 | 752 |
| 1997-03-11 | 763 | 763 | 753 | 757 | 152,000 | 757 |
| 1997-03-10 | 765 | 767 | 750 | 757 | 211,000 | 757 |
| 1997-03-07 | 750 | 760 | 740 | 760 | 298,000 | 760 |
| 1997-03-06 | 770 | 775 | 753 | 757 | 546,000 | 757 |
| 1997-03-05 | 790 | 795 | 765 | 766 | 581,000 | 766 |
| 1997-03-04 | 802 | 802 | 790 | 790 | 288,000 | 790 |
| 1997-03-03 | 800 | 800 | 787 | 792 | 253,000 | 792 |
| 1997-02-28 | 814 | 814 | 800 | 801 | 363,000 | 801 |
| 1997-02-27 | 810 | 815 | 808 | 815 | 82,000 | 815 |
| 1997-02-26 | 833 | 833 | 812 | 820 | 294,000 | 820 |
| 1997-02-25 | 815 | 835 | 813 | 833 | 357,000 | 833 |
| 1997-02-24 | 811 | 814 | 801 | 805 | 256,000 | 805 |
| 1997-02-21 | 810 | 814 | 799 | 801 | 258,000 | 801 |
| 1997-02-20 | 807 | 819 | 801 | 819 | 389,000 | 819 |
| 1997-02-19 | 800 | 810 | 797 | 797 | 261,000 | 797 |
| 1997-02-18 | 809 | 812 | 800 | 800 | 258,000 | 800 |
| 1997-02-17 | 821 | 823 | 811 | 818 | 92,000 | 818 |
| 1997-02-14 | 819 | 820 | 808 | 811 | 353,000 | 811 |
| 1997-02-13 | 826 | 826 | 812 | 815 | 236,000 | 815 |
| 1997-02-12 | 817 | 818 | 800 | 806 | 219,000 | 806 |
| 1997-02-10 | 791 | 807 | 787 | 797 | 374,000 | 797 |
| 1997-02-07 | 815 | 819 | 789 | 790 | 430,000 | 790 |
| 1997-02-06 | 818 | 830 | 791 | 830 | 356,000 | 830 |
| 1997-02-05 | 825 | 845 | 813 | 845 | 266,000 | 845 |
| 1997-02-04 | 835 | 849 | 825 | 825 | 421,000 | 825 |
| 1997-02-03 | 847 | 847 | 834 | 835 | 357,000 | 835 |
| 1997-01-31 | 832 | 869 | 828 | 849 | 604,000 | 849 |
| 1997-01-30 | 837 | 850 | 811 | 822 | 828,000 | 822 |
| 1997-01-29 | 800 | 828 | 789 | 828 | 420,000 | 828 |
| 1997-01-28 | 752 | 790 | 752 | 789 | 172,000 | 789 |
| 1997-01-27 | 769 | 769 | 750 | 751 | 305,000 | 751 |
| 1997-01-24 | 807 | 807 | 770 | 779 | 251,000 | 779 |
| 1997-01-23 | 793 | 809 | 787 | 798 | 298,000 | 798 |
| 1997-01-22 | 761 | 805 | 760 | 803 | 259,000 | 803 |
| 1997-01-21 | 775 | 775 | 751 | 753 | 490,000 | 753 |
| 1997-01-20 | 806 | 810 | 750 | 775 | 687,000 | 775 |
| 1997-01-17 | 800 | 849 | 793 | 808 | 397,000 | 808 |
| 1997-01-16 | 821 | 821 | 783 | 800 | 404,000 | 800 |
| 1997-01-14 | 786 | 820 | 786 | 820 | 444,000 | 820 |
| 1997-01-13 | 761 | 825 | 761 | 825 | 501,000 | 825 |
| 1997-01-10 | 790 | 804 | 760 | 761 | 1,014,000 | 761 |
| 1997-01-09 | 826 | 858 | 800 | 800 | 275,000 | 800 |
| 1997-01-08 | 851 | 858 | 825 | 825 | 325,000 | 825 |
| 1997-01-07 | 857 | 872 | 851 | 851 | 231,000 | 851 |
| 1997-01-06 | 864 | 874 | 863 | 867 | 95,000 | 867 |
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
