4151 協和キリン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	560	563	556	558	65,000	558
1998-12-29	559	561	550	560	246,000	560
1998-12-28	557	562	545	550	209,000	550
1998-12-25	554	568	554	557	187,000	557
1998-12-24	552	552	541	547	393,000	547
1998-12-22	575	580	554	554	463,000	554
1998-12-21	572	572	562	565	396,000	565
1998-12-18	580	580	573	575	188,000	575
1998-12-17	585	585	573	579	527,000	579
1998-12-16	585	595	581	595	390,000	595
1998-12-15	578	588	575	581	602,000	581
1998-12-14	580	586	572	577	427,000	577
1998-12-11	582	599	580	580	1,764,000	580
1998-12-10	610	610	590	592	508,000	592
1998-12-09	588	610	586	610	527,000	610
1998-12-08	601	608	580	585	1,278,000	585
1998-12-07	614	624	590	601	603,000	601
1998-12-04	615	618	609	611	381,000	611
1998-12-03	630	633	611	619	391,000	619
1998-12-02	637	640	627	640	255,000	640
1998-12-01	613	634	613	627	433,000	627
1998-11-30	625	629	603	603	797,000	603
1998-11-27	646	647	625	625	309,000	625
1998-11-26	641	652	638	647	249,000	647
1998-11-25	667	667	641	648	283,000	648
1998-11-24	673	678	660	660	545,000	660
1998-11-20	661	677	654	671	336,000	671
1998-11-19	667	679	651	651	462,000	651
1998-11-18	675	682	666	667	467,000	667
1998-11-17	679	680	670	675	362,000	675
1998-11-16	670	685	660	672	582,000	672
1998-11-13	654	667	652	660	1,072,000	660
1998-11-12	680	690	655	656	789,000	656
1998-11-11	664	678	655	675	549,000	675
1998-11-10	668	675	655	665	978,000	665
1998-11-09	648	660	639	648	304,000	648
1998-11-06	650	665	643	650	332,000	650
1998-11-05	685	687	620	644	683,000	644
1998-11-04	680	694	670	680	715,000	680
1998-11-02	662	672	661	670	505,000	670
1998-10-30	646	660	631	660	1,166,000	660
1998-10-29	643	648	633	638	204,000	638
1998-10-28	647	648	635	638	307,000	638
1998-10-27	643	649	633	642	468,000	642
1998-10-26	616	634	616	633	150,000	633
1998-10-23	647	651	631	635	717,000	635
1998-10-22	634	654	630	639	836,000	639
1998-10-21	640	660	618	629	1,084,000	629
1998-10-20	633	634	621	630	429,000	630
1998-10-19	602	645	602	634	1,079,000	634
1998-10-16	594	605	585	599	665,000	599
1998-10-15	595	596	581	584	422,000	584
1998-10-14	592	598	580	585	341,000	585
1998-10-13	597	600	581	583	607,000	583
1998-10-12	587	600	587	599	827,000	599
1998-10-09	554	587	554	584	952,000	584
1998-10-08	580	585	551	564	728,000	564
1998-10-07	566	583	566	580	889,000	580
1998-10-06	537	568	537	564	648,000	564
1998-10-05	559	563	536	547	245,000	547
1998-10-02	525	563	525	562	541,000	562
1998-10-01	530	561	518	523	567,000	523
1998-09-30	556	556	530	530	464,000	530
1998-09-29	560	562	531	553	309,000	553
1998-09-28	549	570	546	564	289,000	564
1998-09-25	555	560	548	549	243,000	549
1998-09-24	553	569	550	559	554,000	559
1998-09-22	556	560	537	549	523,000	549
1998-09-21	538	550	534	536	325,000	536
1998-09-18	535	559	527	548	371,000	548
1998-09-17	542	554	521	525	242,000	525
1998-09-16	548	557	541	541	201,000	541
1998-09-14	528	560	512	557	327,000	557
1998-09-11	547	548	505	510	3,090,000	510
1998-09-10	559	569	549	549	605,000	549
1998-09-09	560	564	540	540	649,000	540
1998-09-08	540	565	540	560	1,089,000	560
1998-09-07	511	550	505	550	913,000	550
1998-09-04	512	517	507	512	199,000	512
1998-09-03	521	521	507	512	129,000	512
1998-09-02	524	542	520	521	570,000	521
1998-09-01	498	523	490	523	541,000	523
1998-08-31	487	511	487	508	296,000	508
1998-08-28	500	515	485	486	739,000	486
1998-08-27	516	535	502	505	465,000	505
1998-08-26	522	527	517	520	273,000	520
1998-08-25	529	535	520	522	218,000	522
1998-08-24	513	520	511	520	162,000	520
1998-08-21	521	532	521	523	66,000	523
1998-08-20	534	534	521	529	158,000	529
1998-08-19	525	539	523	534	187,000	534
1998-08-18	513	528	512	527	329,000	527
1998-08-17	530	530	510	512	481,000	512
1998-08-14	533	544	520	524	810,000	524
1998-08-13	543	553	530	536	226,000	536
1998-08-12	533	560	533	553	272,000	553
1998-08-11	552	553	530	533	235,000	533
1998-08-10	563	563	548	553	363,000	553
1998-08-07	569	575	557	564	281,000	564
1998-08-06	566	571	557	570	299,000	570
1998-08-05	564	564	551	563	389,000	563
1998-08-04	563	578	561	565	293,000	565
1998-08-03	571	572	561	561	328,000	561
1998-07-31	577	585	568	580	459,000	580
1998-07-30	553	587	553	567	1,753,000	567
1998-07-29	541	560	541	551	601,000	551
1998-07-28	520	534	512	531	165,000	531
1998-07-27	520	522	511	511	414,000	511
1998-07-24	525	542	516	525	301,000	525
1998-07-23	521	525	515	519	389,000	519
1998-07-22	527	530	523	524	425,000	524
1998-07-21	530	547	526	547	307,000	547
1998-07-17	537	540	530	530	337,000	530
1998-07-16	540	547	531	547	477,000	547
1998-07-15	560	561	541	541	371,000	541
1998-07-14	540	554	535	554	315,000	554
1998-07-13	527	544	521	544	540,000	544
1998-07-10	574	574	545	547	771,000	547
1998-07-09	566	569	551	555	184,000	555
1998-07-08	574	580	562	566	264,000	566
1998-07-07	560	570	560	564	284,000	564
1998-07-06	564	570	552	557	151,000	557
1998-07-03	556	580	550	564	226,000	564
1998-07-02	567	581	561	565	653,000	565
1998-07-01	543	567	535	567	801,000	567
1998-06-30	529	550	524	550	770,000	550
1998-06-29	501	520	501	520	363,000	520
1998-06-26	503	505	500	505	583,000	505
1998-06-25	512	512	502	503	513,000	503
1998-06-24	510	517	506	512	582,000	512
1998-06-23	533	533	510	516	374,000	516
1998-06-22	539	543	533	533	249,000	533
1998-06-19	530	538	525	538	300,000	538
1998-06-18	534	537	524	537	327,000	537
1998-06-17	505	515	500	504	312,000	504
1998-06-16	501	509	499	509	560,000	509
1998-06-15	519	524	503	507	455,000	507
1998-06-12	512	520	504	509	1,435,000	509
1998-06-11	523	526	508	511	543,000	511
1998-06-10	556	556	521	528	466,000	528
1998-06-09	532	560	532	558	326,000	558
1998-06-08	535	536	528	535	90,000	535
1998-06-05	533	535	525	528	135,000	528
1998-06-04	521	543	521	533	138,000	533
1998-06-03	532	533	516	528	306,000	528
1998-06-02	530	542	525	542	149,000	542
1998-06-01	557	565	521	523	265,000	523
1998-05-29	545	547	531	547	244,000	547
1998-05-28	539	570	539	565	313,000	565
1998-05-27	545	547	525	529	403,000	529
1998-05-26	553	560	551	553	141,000	553
1998-05-25	565	566	554	556	235,000	556
1998-05-22	552	558	536	557	407,000	557
1998-05-21	545	568	545	551	398,000	551
1998-05-20	526	544	526	538	449,000	538
1998-05-19	517	529	508	526	423,000	526
1998-05-18	502	516	500	507	306,000	507
1998-05-15	505	515	501	501	356,000	501
1998-05-14	512	513	505	505	236,000	505
1998-05-13	511	512	506	510	295,000	510
1998-05-12	521	528	512	513	361,000	513
1998-05-11	540	547	526	540	202,000	540
1998-05-08	506	521	506	520	790,000	520
1998-05-07	517	520	505	516	308,000	516
1998-05-06	519	519	502	508	410,000	508
1998-05-01	540	540	518	520	326,000	520
1998-04-30	524	540	520	540	280,000	540
1998-04-28	530	532	520	523	471,000	523
1998-04-27	541	546	531	532	375,000	532
1998-04-24	569	574	554	560	209,000	560
1998-04-23	545	576	540	574	328,000	574
1998-04-22	551	555	540	555	281,000	555
1998-04-21	560	570	548	555	204,000	555
1998-04-20	554	562	550	554	172,000	554
1998-04-17	572	572	550	554	441,000	554
1998-04-16	591	591	557	562	452,000	562
1998-04-15	598	600	579	591	140,000	591
1998-04-14	582	599	572	588	222,000	588
1998-04-13	580	592	577	592	120,000	592
1998-04-10	614	617	566	593	557,000	593
1998-04-09	607	615	575	608	246,000	608
1998-04-08	581	620	581	617	203,000	617
1998-04-07	557	595	551	594	175,000	594
1998-04-06	561	570	550	557	249,000	557
1998-04-03	580	589	551	553	419,000	553
1998-04-02	592	600	569	580	353,000	580
1998-04-01	623	631	600	602	334,000	602
1998-03-31	605	634	591	633	761,000	633
1998-03-30	620	629	595	595	444,000	595
1998-03-27	641	648	605	605	210,000	605
1998-03-26	623	649	623	648	484,000	648
1998-03-25	619	638	605	623	451,000	623
1998-03-24	626	627	616	620	501,000	620
1998-03-23	619	630	618	630	343,000	630
1998-03-20	607	626	605	626	375,000	626
1998-03-19	605	628	604	627	344,000	627
1998-03-18	635	635	592	600	280,000	600
1998-03-17	638	639	625	635	325,000	635
1998-03-16	633	640	626	637	268,000	637
1998-03-13	596	640	595	629	1,187,000	629
1998-03-12	619	629	605	605	143,000	605
1998-03-11	622	627	620	620	146,000	620
1998-03-10	634	635	622	622	235,000	622
1998-03-09	633	645	605	629	210,000	629
1998-03-06	611	635	609	632	348,000	632
1998-03-05	610	618	603	611	185,000	611
1998-03-04	630	632	621	630	215,000	630
1998-03-03	625	637	623	634	233,000	634
1998-03-02	620	640	620	625	373,000	625
1998-02-27	587	619	587	619	271,000	619
1998-02-26	585	590	575	582	246,000	582
1998-02-25	587	587	569	585	336,000	585
1998-02-24	618	618	576	589	385,000	589
1998-02-23	626	627	618	618	238,000	618
1998-02-20	602	630	600	628	249,000	628
1998-02-19	615	630	606	607	453,000	607
1998-02-18	599	608	595	595	244,000	595
1998-02-17	605	605	595	603	225,000	603
1998-02-16	601	611	595	606	254,000	606
1998-02-13	633	633	586	594	632,000	594
1998-02-12	620	625	615	623	273,000	623
1998-02-10	643	643	628	629	351,000	629
1998-02-09	644	645	631	640	205,000	640
1998-02-06	640	649	632	643	574,000	643
1998-02-05	616	639	616	639	239,000	639
1998-02-04	615	640	607	616	635,000	616
1998-02-03	607	617	599	605	272,000	605
1998-02-02	587	607	587	597	530,000	597
1998-01-30	610	610	583	583	454,000	583
1998-01-29	606	615	605	613	246,000	613
1998-01-28	610	620	601	605	487,000	605
1998-01-27	603	605	590	590	489,000	590
1998-01-26	605	616	590	590	355,000	590
1998-01-23	596	600	586	599	425,000	599
1998-01-22	576	600	555	555	296,000	555
1998-01-21	585	586	575	585	404,000	585
1998-01-20	546	569	545	565	345,000	565
1998-01-19	543	550	537	546	410,000	546
1998-01-16	515	543	515	541	691,000	541
1998-01-14	505	519	502	518	318,000	518
1998-01-13	512	515	495	495	260,000	495
1998-01-12	505	520	494	507	317,000	507
1998-01-09	500	510	492	500	600,000	500
1998-01-08	498	556	498	501	514,000	501
1998-01-07	500	511	498	498	267,000	498
1998-01-06	518	519	500	502	284,000	502
1998-01-05	555	560	508	508	136,000	508

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