4151 協和キリン(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30612625611613285,000613
1999-12-29655663630632523,000632
1999-12-28675680650654423,000654
1999-12-27666675663675298,000675
1999-12-24680680661661450,000661
1999-12-22675680663668419,000668
1999-12-21680688670670383,000670
1999-12-20684698666674427,000674
1999-12-17690695660664718,000664
1999-12-16690698684684519,000684
1999-12-15700711700700290,000700
1999-12-14710713703705291,000705
1999-12-13710715700707706,000707
1999-12-107377377177302,933,000730
1999-12-09755755725727518,000727
1999-12-087387707377471,355,000747
1999-12-07738739728738805,000738
1999-12-06730738723728495,000728
1999-12-03745745715726681,000726
1999-12-02750750732740512,000740
1999-12-01711733711733655,000733
1999-11-30704720701701720,000701
1999-11-29706713703704266,000704
1999-11-26708720705705338,000705
1999-11-25709718705705451,000705
1999-11-24711716700701734,000701
1999-11-22735748720741357,000741
1999-11-19732750728735634,000735
1999-11-18731750710730801,000730
1999-11-17711730702729797,000729
1999-11-16688708687708624,000708
1999-11-15716725685698736,000698
1999-11-12740755726726688,000726
1999-11-11779780750750654,000750
1999-11-10769779755779478,000779
1999-11-09780785751753607,000753
1999-11-08782783771782425,000782
1999-11-05780782773773497,000773
1999-11-04770785767775516,000775
1999-11-02759769757763314,000763
1999-11-01758767751758311,000758
1999-10-29756770748748549,000748
1999-10-28753753740744435,000744
1999-10-27759759750751322,000751
1999-10-26760760751751369,000751
1999-10-25765773751751930,000751
1999-10-22756779750750875,000750
1999-10-21753775750760622,000760
1999-10-20746750730743772,000743
1999-10-19760761741742641,000742
1999-10-18764770755755484,000755
1999-10-15770774750774683,000774
1999-10-14766784766768531,000768
1999-10-13787794761765604,000765
1999-10-12809811794795396,000795
1999-10-08821825800801837,000801
1999-10-07810820809811471,000811
1999-10-06807809803806368,000806
1999-10-05814814800801376,000801
1999-10-04820826805805515,000805
1999-10-01805826803816776,000816
1999-09-30805819795812750,000812
1999-09-29790805785795798,000795
1999-09-28795800782789673,000789
1999-09-27800816784790997,000790
1999-09-24790795763778638,000778
1999-09-22785801782785759,000785
1999-09-21790830782820511,000820
1999-09-20792798776780476,000780
1999-09-17771790765790591,000790
1999-09-16770789761771891,000771
1999-09-14795809772772875,000772
1999-09-13792808792795585,000795
1999-09-108018177907912,849,000791
1999-09-09835836820825366,000825
1999-09-08840844828835503,000835
1999-09-07841846833838463,000838
1999-09-06843849828836566,000836
1999-09-03823833820823633,000823
1999-09-02845846825828977,000828
1999-09-018408488348411,008,000841
1999-08-318498498308301,526,000830
1999-08-308508558308311,617,000831
1999-08-27813821802810609,000810
1999-08-26824835805805780,000805
1999-08-25829840820821861,000821
1999-08-24847847821829868,000829
1999-08-238708758408401,983,000840
1999-08-208518718428594,132,000859
1999-08-197858327848313,880,000831
1999-08-187938017817841,308,000784
1999-08-177808107787831,506,000783
1999-08-16766784762778600,000778
1999-08-137567687447621,149,000762
1999-08-12755768750768846,000768
1999-08-11730757729740616,000740
1999-08-107297337157251,058,000725
1999-08-09733740725730292,000730
1999-08-06745745720732938,000732
1999-08-05750755736740639,000740
1999-08-047937937637701,297,000770
1999-08-037687957687922,207,000792
1999-08-02715760713758953,000758
1999-07-30721743708720507,000720
1999-07-29722741717735566,000735
1999-07-28736736717717483,000717
1999-07-27742750727728519,000728
1999-07-26756758740744444,000744
1999-07-23757761745755821,000755
1999-07-227857907407471,079,000747
1999-07-21768777759770943,000770
1999-07-19745769745758373,000758
1999-07-16751759736736736,000736
1999-07-15770770735751924,000751
1999-07-14779784768780594,000780
1999-07-13779780768777658,000777
1999-07-12776789770787545,000787
1999-07-097667907667661,055,000766
1999-07-08766780765766726,000766
1999-07-07773785766766529,000766
1999-07-06800800765781932,000781
1999-07-058398398008001,667,000800
1999-07-027488237458194,633,000819
1999-07-017007347007281,945,000728
1999-06-30688696686693771,000693
1999-06-29688691682685297,000685
1999-06-28694703685685292,000685
1999-06-25698703685685359,000685
1999-06-24680695680695249,000695
1999-06-23694704680680326,000680
1999-06-22700702690694275,000694
1999-06-21696706692700489,000700
1999-06-18710714691703460,000703
1999-06-17705715705708308,000708
1999-06-16699712699709318,000709
1999-06-15720720690704633,000704
1999-06-147027207017081,067,000708
1999-06-116757106717023,965,000702
1999-06-10698705686705608,000705
1999-06-09675695667693756,000693
1999-06-08672677665667324,000667
1999-06-07682685666674494,000674
1999-06-04674679667675272,000675
1999-06-03672672658667247,000667
1999-06-02681681653671320,000671
1999-06-01679689670680378,000680
1999-05-31650682640682305,000682
1999-05-28655668653655288,000655
1999-05-27680680661675476,000675
1999-05-26672694660673448,000673
1999-05-25669670659662392,000662
1999-05-24650667648659245,000659
1999-05-21653660645650513,000650
1999-05-20658672654660688,000660
1999-05-19670670654654593,000654
1999-05-18682687662670620,000670
1999-05-17703706687689376,000689
1999-05-147177247077071,750,000707
1999-05-13710710703703297,000703
1999-05-12713715703712433,000712
1999-05-11709714700703496,000703
1999-05-10699706699700186,000700
1999-05-07695702689689727,000689
1999-05-06701715693715303,000715
1999-04-30699708691691340,000691
1999-04-28715718698709324,000709
1999-04-27721726709710370,000710
1999-04-26717732706718559,000718
1999-04-23717717697715610,000715
1999-04-22705705682697283,000697
1999-04-21703710689708585,000708
1999-04-20689701686693606,000693
1999-04-19690695680686646,000686
1999-04-167207307007081,082,000708
1999-04-15713735710720976,000720
1999-04-14695704682700460,000700
1999-04-13691705686695495,000695
1999-04-12710713671671614,000671
1999-04-097437437087192,654,000719
1999-04-087057157007131,331,000713
1999-04-076957056906981,017,000698
1999-04-06670690665690724,000690
1999-04-05675688665665786,000665
1999-04-026556706516691,401,000669
1999-04-01625644623644674,000644
1999-03-31622638609622478,000622
1999-03-30618622605609550,000609
1999-03-29620630620624356,000624
1999-03-26645645625625458,000625
1999-03-256206506206501,208,000650
1999-03-24608617600600472,000600
1999-03-23620630605605520,000605
1999-03-19644649616645373,000645
1999-03-18640645605605755,000605
1999-03-176336506306501,047,000650
1999-03-16624634611634581,000634
1999-03-15610626605625526,000625
1999-03-126196195866001,714,000600
1999-03-11614630606613737,000613
1999-03-10620624612624547,000624
1999-03-09610620607620407,000620
1999-03-086026156006071,038,000607
1999-03-055896005845891,300,000589
1999-03-04580585573584657,000584
1999-03-03581585573580551,000580
1999-03-02599600564590497,000590
1999-03-01580607578598874,000598
1999-02-26585587560561647,000561
1999-02-25580589580587435,000587
1999-02-24573586569570736,000570
1999-02-23560570559569356,000569
1999-02-22560565553559357,000559
1999-02-19566569560560375,000560
1999-02-18570573565569362,000569
1999-02-17582589565566295,000566
1999-02-16574584574582295,000582
1999-02-15568584568584245,000584
1999-02-12572573565567740,000567
1999-02-10584586576582276,000582
1999-02-09599599574576288,000576
1999-02-08568600568600425,000600
1999-02-05580581561568816,000568
1999-02-04599602580588953,000588
1999-02-03600600585598895,000598
1999-02-02613613608611266,000611
1999-02-01607612605609564,000609
1999-01-29630640600602571,000602
1999-01-28625636625630503,000630
1999-01-27618630618622595,000622
1999-01-266176276096131,173,000613
1999-01-25640654612624738,000624
1999-01-22650660631632351,000632
1999-01-216396706336601,541,000660
1999-01-20609629609629545,000629
1999-01-19614622610614562,000614
1999-01-18615628611614790,000614
1999-01-145756195756191,182,000619
1999-01-13592592571573201,000573
1999-01-12583596575592655,000592
1999-01-11567594561583427,000583
1999-01-08569572553557295,000557
1999-01-07569579564569411,000569
1999-01-06543562541554233,000554
1999-01-05550550530541426,000541
1999-01-04558558540540200,000540

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