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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 612 | 625 | 611 | 613 | 285,000 | 613 |
| 1999-12-29 | 655 | 663 | 630 | 632 | 523,000 | 632 |
| 1999-12-28 | 675 | 680 | 650 | 654 | 423,000 | 654 |
| 1999-12-27 | 666 | 675 | 663 | 675 | 298,000 | 675 |
| 1999-12-24 | 680 | 680 | 661 | 661 | 450,000 | 661 |
| 1999-12-22 | 675 | 680 | 663 | 668 | 419,000 | 668 |
| 1999-12-21 | 680 | 688 | 670 | 670 | 383,000 | 670 |
| 1999-12-20 | 684 | 698 | 666 | 674 | 427,000 | 674 |
| 1999-12-17 | 690 | 695 | 660 | 664 | 718,000 | 664 |
| 1999-12-16 | 690 | 698 | 684 | 684 | 519,000 | 684 |
| 1999-12-15 | 700 | 711 | 700 | 700 | 290,000 | 700 |
| 1999-12-14 | 710 | 713 | 703 | 705 | 291,000 | 705 |
| 1999-12-13 | 710 | 715 | 700 | 707 | 706,000 | 707 |
| 1999-12-10 | 737 | 737 | 717 | 730 | 2,933,000 | 730 |
| 1999-12-09 | 755 | 755 | 725 | 727 | 518,000 | 727 |
| 1999-12-08 | 738 | 770 | 737 | 747 | 1,355,000 | 747 |
| 1999-12-07 | 738 | 739 | 728 | 738 | 805,000 | 738 |
| 1999-12-06 | 730 | 738 | 723 | 728 | 495,000 | 728 |
| 1999-12-03 | 745 | 745 | 715 | 726 | 681,000 | 726 |
| 1999-12-02 | 750 | 750 | 732 | 740 | 512,000 | 740 |
| 1999-12-01 | 711 | 733 | 711 | 733 | 655,000 | 733 |
| 1999-11-30 | 704 | 720 | 701 | 701 | 720,000 | 701 |
| 1999-11-29 | 706 | 713 | 703 | 704 | 266,000 | 704 |
| 1999-11-26 | 708 | 720 | 705 | 705 | 338,000 | 705 |
| 1999-11-25 | 709 | 718 | 705 | 705 | 451,000 | 705 |
| 1999-11-24 | 711 | 716 | 700 | 701 | 734,000 | 701 |
| 1999-11-22 | 735 | 748 | 720 | 741 | 357,000 | 741 |
| 1999-11-19 | 732 | 750 | 728 | 735 | 634,000 | 735 |
| 1999-11-18 | 731 | 750 | 710 | 730 | 801,000 | 730 |
| 1999-11-17 | 711 | 730 | 702 | 729 | 797,000 | 729 |
| 1999-11-16 | 688 | 708 | 687 | 708 | 624,000 | 708 |
| 1999-11-15 | 716 | 725 | 685 | 698 | 736,000 | 698 |
| 1999-11-12 | 740 | 755 | 726 | 726 | 688,000 | 726 |
| 1999-11-11 | 779 | 780 | 750 | 750 | 654,000 | 750 |
| 1999-11-10 | 769 | 779 | 755 | 779 | 478,000 | 779 |
| 1999-11-09 | 780 | 785 | 751 | 753 | 607,000 | 753 |
| 1999-11-08 | 782 | 783 | 771 | 782 | 425,000 | 782 |
| 1999-11-05 | 780 | 782 | 773 | 773 | 497,000 | 773 |
| 1999-11-04 | 770 | 785 | 767 | 775 | 516,000 | 775 |
| 1999-11-02 | 759 | 769 | 757 | 763 | 314,000 | 763 |
| 1999-11-01 | 758 | 767 | 751 | 758 | 311,000 | 758 |
| 1999-10-29 | 756 | 770 | 748 | 748 | 549,000 | 748 |
| 1999-10-28 | 753 | 753 | 740 | 744 | 435,000 | 744 |
| 1999-10-27 | 759 | 759 | 750 | 751 | 322,000 | 751 |
| 1999-10-26 | 760 | 760 | 751 | 751 | 369,000 | 751 |
| 1999-10-25 | 765 | 773 | 751 | 751 | 930,000 | 751 |
| 1999-10-22 | 756 | 779 | 750 | 750 | 875,000 | 750 |
| 1999-10-21 | 753 | 775 | 750 | 760 | 622,000 | 760 |
| 1999-10-20 | 746 | 750 | 730 | 743 | 772,000 | 743 |
| 1999-10-19 | 760 | 761 | 741 | 742 | 641,000 | 742 |
| 1999-10-18 | 764 | 770 | 755 | 755 | 484,000 | 755 |
| 1999-10-15 | 770 | 774 | 750 | 774 | 683,000 | 774 |
| 1999-10-14 | 766 | 784 | 766 | 768 | 531,000 | 768 |
| 1999-10-13 | 787 | 794 | 761 | 765 | 604,000 | 765 |
| 1999-10-12 | 809 | 811 | 794 | 795 | 396,000 | 795 |
| 1999-10-08 | 821 | 825 | 800 | 801 | 837,000 | 801 |
| 1999-10-07 | 810 | 820 | 809 | 811 | 471,000 | 811 |
| 1999-10-06 | 807 | 809 | 803 | 806 | 368,000 | 806 |
| 1999-10-05 | 814 | 814 | 800 | 801 | 376,000 | 801 |
| 1999-10-04 | 820 | 826 | 805 | 805 | 515,000 | 805 |
| 1999-10-01 | 805 | 826 | 803 | 816 | 776,000 | 816 |
| 1999-09-30 | 805 | 819 | 795 | 812 | 750,000 | 812 |
| 1999-09-29 | 790 | 805 | 785 | 795 | 798,000 | 795 |
| 1999-09-28 | 795 | 800 | 782 | 789 | 673,000 | 789 |
| 1999-09-27 | 800 | 816 | 784 | 790 | 997,000 | 790 |
| 1999-09-24 | 790 | 795 | 763 | 778 | 638,000 | 778 |
| 1999-09-22 | 785 | 801 | 782 | 785 | 759,000 | 785 |
| 1999-09-21 | 790 | 830 | 782 | 820 | 511,000 | 820 |
| 1999-09-20 | 792 | 798 | 776 | 780 | 476,000 | 780 |
| 1999-09-17 | 771 | 790 | 765 | 790 | 591,000 | 790 |
| 1999-09-16 | 770 | 789 | 761 | 771 | 891,000 | 771 |
| 1999-09-14 | 795 | 809 | 772 | 772 | 875,000 | 772 |
| 1999-09-13 | 792 | 808 | 792 | 795 | 585,000 | 795 |
| 1999-09-10 | 801 | 817 | 790 | 791 | 2,849,000 | 791 |
| 1999-09-09 | 835 | 836 | 820 | 825 | 366,000 | 825 |
| 1999-09-08 | 840 | 844 | 828 | 835 | 503,000 | 835 |
| 1999-09-07 | 841 | 846 | 833 | 838 | 463,000 | 838 |
| 1999-09-06 | 843 | 849 | 828 | 836 | 566,000 | 836 |
| 1999-09-03 | 823 | 833 | 820 | 823 | 633,000 | 823 |
| 1999-09-02 | 845 | 846 | 825 | 828 | 977,000 | 828 |
| 1999-09-01 | 840 | 848 | 834 | 841 | 1,008,000 | 841 |
| 1999-08-31 | 849 | 849 | 830 | 830 | 1,526,000 | 830 |
| 1999-08-30 | 850 | 855 | 830 | 831 | 1,617,000 | 831 |
| 1999-08-27 | 813 | 821 | 802 | 810 | 609,000 | 810 |
| 1999-08-26 | 824 | 835 | 805 | 805 | 780,000 | 805 |
| 1999-08-25 | 829 | 840 | 820 | 821 | 861,000 | 821 |
| 1999-08-24 | 847 | 847 | 821 | 829 | 868,000 | 829 |
| 1999-08-23 | 870 | 875 | 840 | 840 | 1,983,000 | 840 |
| 1999-08-20 | 851 | 871 | 842 | 859 | 4,132,000 | 859 |
| 1999-08-19 | 785 | 832 | 784 | 831 | 3,880,000 | 831 |
| 1999-08-18 | 793 | 801 | 781 | 784 | 1,308,000 | 784 |
| 1999-08-17 | 780 | 810 | 778 | 783 | 1,506,000 | 783 |
| 1999-08-16 | 766 | 784 | 762 | 778 | 600,000 | 778 |
| 1999-08-13 | 756 | 768 | 744 | 762 | 1,149,000 | 762 |
| 1999-08-12 | 755 | 768 | 750 | 768 | 846,000 | 768 |
| 1999-08-11 | 730 | 757 | 729 | 740 | 616,000 | 740 |
| 1999-08-10 | 729 | 733 | 715 | 725 | 1,058,000 | 725 |
| 1999-08-09 | 733 | 740 | 725 | 730 | 292,000 | 730 |
| 1999-08-06 | 745 | 745 | 720 | 732 | 938,000 | 732 |
| 1999-08-05 | 750 | 755 | 736 | 740 | 639,000 | 740 |
| 1999-08-04 | 793 | 793 | 763 | 770 | 1,297,000 | 770 |
| 1999-08-03 | 768 | 795 | 768 | 792 | 2,207,000 | 792 |
| 1999-08-02 | 715 | 760 | 713 | 758 | 953,000 | 758 |
| 1999-07-30 | 721 | 743 | 708 | 720 | 507,000 | 720 |
| 1999-07-29 | 722 | 741 | 717 | 735 | 566,000 | 735 |
| 1999-07-28 | 736 | 736 | 717 | 717 | 483,000 | 717 |
| 1999-07-27 | 742 | 750 | 727 | 728 | 519,000 | 728 |
| 1999-07-26 | 756 | 758 | 740 | 744 | 444,000 | 744 |
| 1999-07-23 | 757 | 761 | 745 | 755 | 821,000 | 755 |
| 1999-07-22 | 785 | 790 | 740 | 747 | 1,079,000 | 747 |
| 1999-07-21 | 768 | 777 | 759 | 770 | 943,000 | 770 |
| 1999-07-19 | 745 | 769 | 745 | 758 | 373,000 | 758 |
| 1999-07-16 | 751 | 759 | 736 | 736 | 736,000 | 736 |
| 1999-07-15 | 770 | 770 | 735 | 751 | 924,000 | 751 |
| 1999-07-14 | 779 | 784 | 768 | 780 | 594,000 | 780 |
| 1999-07-13 | 779 | 780 | 768 | 777 | 658,000 | 777 |
| 1999-07-12 | 776 | 789 | 770 | 787 | 545,000 | 787 |
| 1999-07-09 | 766 | 790 | 766 | 766 | 1,055,000 | 766 |
| 1999-07-08 | 766 | 780 | 765 | 766 | 726,000 | 766 |
| 1999-07-07 | 773 | 785 | 766 | 766 | 529,000 | 766 |
| 1999-07-06 | 800 | 800 | 765 | 781 | 932,000 | 781 |
| 1999-07-05 | 839 | 839 | 800 | 800 | 1,667,000 | 800 |
| 1999-07-02 | 748 | 823 | 745 | 819 | 4,633,000 | 819 |
| 1999-07-01 | 700 | 734 | 700 | 728 | 1,945,000 | 728 |
| 1999-06-30 | 688 | 696 | 686 | 693 | 771,000 | 693 |
| 1999-06-29 | 688 | 691 | 682 | 685 | 297,000 | 685 |
| 1999-06-28 | 694 | 703 | 685 | 685 | 292,000 | 685 |
| 1999-06-25 | 698 | 703 | 685 | 685 | 359,000 | 685 |
| 1999-06-24 | 680 | 695 | 680 | 695 | 249,000 | 695 |
| 1999-06-23 | 694 | 704 | 680 | 680 | 326,000 | 680 |
| 1999-06-22 | 700 | 702 | 690 | 694 | 275,000 | 694 |
| 1999-06-21 | 696 | 706 | 692 | 700 | 489,000 | 700 |
| 1999-06-18 | 710 | 714 | 691 | 703 | 460,000 | 703 |
| 1999-06-17 | 705 | 715 | 705 | 708 | 308,000 | 708 |
| 1999-06-16 | 699 | 712 | 699 | 709 | 318,000 | 709 |
| 1999-06-15 | 720 | 720 | 690 | 704 | 633,000 | 704 |
| 1999-06-14 | 702 | 720 | 701 | 708 | 1,067,000 | 708 |
| 1999-06-11 | 675 | 710 | 671 | 702 | 3,965,000 | 702 |
| 1999-06-10 | 698 | 705 | 686 | 705 | 608,000 | 705 |
| 1999-06-09 | 675 | 695 | 667 | 693 | 756,000 | 693 |
| 1999-06-08 | 672 | 677 | 665 | 667 | 324,000 | 667 |
| 1999-06-07 | 682 | 685 | 666 | 674 | 494,000 | 674 |
| 1999-06-04 | 674 | 679 | 667 | 675 | 272,000 | 675 |
| 1999-06-03 | 672 | 672 | 658 | 667 | 247,000 | 667 |
| 1999-06-02 | 681 | 681 | 653 | 671 | 320,000 | 671 |
| 1999-06-01 | 679 | 689 | 670 | 680 | 378,000 | 680 |
| 1999-05-31 | 650 | 682 | 640 | 682 | 305,000 | 682 |
| 1999-05-28 | 655 | 668 | 653 | 655 | 288,000 | 655 |
| 1999-05-27 | 680 | 680 | 661 | 675 | 476,000 | 675 |
| 1999-05-26 | 672 | 694 | 660 | 673 | 448,000 | 673 |
| 1999-05-25 | 669 | 670 | 659 | 662 | 392,000 | 662 |
| 1999-05-24 | 650 | 667 | 648 | 659 | 245,000 | 659 |
| 1999-05-21 | 653 | 660 | 645 | 650 | 513,000 | 650 |
| 1999-05-20 | 658 | 672 | 654 | 660 | 688,000 | 660 |
| 1999-05-19 | 670 | 670 | 654 | 654 | 593,000 | 654 |
| 1999-05-18 | 682 | 687 | 662 | 670 | 620,000 | 670 |
| 1999-05-17 | 703 | 706 | 687 | 689 | 376,000 | 689 |
| 1999-05-14 | 717 | 724 | 707 | 707 | 1,750,000 | 707 |
| 1999-05-13 | 710 | 710 | 703 | 703 | 297,000 | 703 |
| 1999-05-12 | 713 | 715 | 703 | 712 | 433,000 | 712 |
| 1999-05-11 | 709 | 714 | 700 | 703 | 496,000 | 703 |
| 1999-05-10 | 699 | 706 | 699 | 700 | 186,000 | 700 |
| 1999-05-07 | 695 | 702 | 689 | 689 | 727,000 | 689 |
| 1999-05-06 | 701 | 715 | 693 | 715 | 303,000 | 715 |
| 1999-04-30 | 699 | 708 | 691 | 691 | 340,000 | 691 |
| 1999-04-28 | 715 | 718 | 698 | 709 | 324,000 | 709 |
| 1999-04-27 | 721 | 726 | 709 | 710 | 370,000 | 710 |
| 1999-04-26 | 717 | 732 | 706 | 718 | 559,000 | 718 |
| 1999-04-23 | 717 | 717 | 697 | 715 | 610,000 | 715 |
| 1999-04-22 | 705 | 705 | 682 | 697 | 283,000 | 697 |
| 1999-04-21 | 703 | 710 | 689 | 708 | 585,000 | 708 |
| 1999-04-20 | 689 | 701 | 686 | 693 | 606,000 | 693 |
| 1999-04-19 | 690 | 695 | 680 | 686 | 646,000 | 686 |
| 1999-04-16 | 720 | 730 | 700 | 708 | 1,082,000 | 708 |
| 1999-04-15 | 713 | 735 | 710 | 720 | 976,000 | 720 |
| 1999-04-14 | 695 | 704 | 682 | 700 | 460,000 | 700 |
| 1999-04-13 | 691 | 705 | 686 | 695 | 495,000 | 695 |
| 1999-04-12 | 710 | 713 | 671 | 671 | 614,000 | 671 |
| 1999-04-09 | 743 | 743 | 708 | 719 | 2,654,000 | 719 |
| 1999-04-08 | 705 | 715 | 700 | 713 | 1,331,000 | 713 |
| 1999-04-07 | 695 | 705 | 690 | 698 | 1,017,000 | 698 |
| 1999-04-06 | 670 | 690 | 665 | 690 | 724,000 | 690 |
| 1999-04-05 | 675 | 688 | 665 | 665 | 786,000 | 665 |
| 1999-04-02 | 655 | 670 | 651 | 669 | 1,401,000 | 669 |
| 1999-04-01 | 625 | 644 | 623 | 644 | 674,000 | 644 |
| 1999-03-31 | 622 | 638 | 609 | 622 | 478,000 | 622 |
| 1999-03-30 | 618 | 622 | 605 | 609 | 550,000 | 609 |
| 1999-03-29 | 620 | 630 | 620 | 624 | 356,000 | 624 |
| 1999-03-26 | 645 | 645 | 625 | 625 | 458,000 | 625 |
| 1999-03-25 | 620 | 650 | 620 | 650 | 1,208,000 | 650 |
| 1999-03-24 | 608 | 617 | 600 | 600 | 472,000 | 600 |
| 1999-03-23 | 620 | 630 | 605 | 605 | 520,000 | 605 |
| 1999-03-19 | 644 | 649 | 616 | 645 | 373,000 | 645 |
| 1999-03-18 | 640 | 645 | 605 | 605 | 755,000 | 605 |
| 1999-03-17 | 633 | 650 | 630 | 650 | 1,047,000 | 650 |
| 1999-03-16 | 624 | 634 | 611 | 634 | 581,000 | 634 |
| 1999-03-15 | 610 | 626 | 605 | 625 | 526,000 | 625 |
| 1999-03-12 | 619 | 619 | 586 | 600 | 1,714,000 | 600 |
| 1999-03-11 | 614 | 630 | 606 | 613 | 737,000 | 613 |
| 1999-03-10 | 620 | 624 | 612 | 624 | 547,000 | 624 |
| 1999-03-09 | 610 | 620 | 607 | 620 | 407,000 | 620 |
| 1999-03-08 | 602 | 615 | 600 | 607 | 1,038,000 | 607 |
| 1999-03-05 | 589 | 600 | 584 | 589 | 1,300,000 | 589 |
| 1999-03-04 | 580 | 585 | 573 | 584 | 657,000 | 584 |
| 1999-03-03 | 581 | 585 | 573 | 580 | 551,000 | 580 |
| 1999-03-02 | 599 | 600 | 564 | 590 | 497,000 | 590 |
| 1999-03-01 | 580 | 607 | 578 | 598 | 874,000 | 598 |
| 1999-02-26 | 585 | 587 | 560 | 561 | 647,000 | 561 |
| 1999-02-25 | 580 | 589 | 580 | 587 | 435,000 | 587 |
| 1999-02-24 | 573 | 586 | 569 | 570 | 736,000 | 570 |
| 1999-02-23 | 560 | 570 | 559 | 569 | 356,000 | 569 |
| 1999-02-22 | 560 | 565 | 553 | 559 | 357,000 | 559 |
| 1999-02-19 | 566 | 569 | 560 | 560 | 375,000 | 560 |
| 1999-02-18 | 570 | 573 | 565 | 569 | 362,000 | 569 |
| 1999-02-17 | 582 | 589 | 565 | 566 | 295,000 | 566 |
| 1999-02-16 | 574 | 584 | 574 | 582 | 295,000 | 582 |
| 1999-02-15 | 568 | 584 | 568 | 584 | 245,000 | 584 |
| 1999-02-12 | 572 | 573 | 565 | 567 | 740,000 | 567 |
| 1999-02-10 | 584 | 586 | 576 | 582 | 276,000 | 582 |
| 1999-02-09 | 599 | 599 | 574 | 576 | 288,000 | 576 |
| 1999-02-08 | 568 | 600 | 568 | 600 | 425,000 | 600 |
| 1999-02-05 | 580 | 581 | 561 | 568 | 816,000 | 568 |
| 1999-02-04 | 599 | 602 | 580 | 588 | 953,000 | 588 |
| 1999-02-03 | 600 | 600 | 585 | 598 | 895,000 | 598 |
| 1999-02-02 | 613 | 613 | 608 | 611 | 266,000 | 611 |
| 1999-02-01 | 607 | 612 | 605 | 609 | 564,000 | 609 |
| 1999-01-29 | 630 | 640 | 600 | 602 | 571,000 | 602 |
| 1999-01-28 | 625 | 636 | 625 | 630 | 503,000 | 630 |
| 1999-01-27 | 618 | 630 | 618 | 622 | 595,000 | 622 |
| 1999-01-26 | 617 | 627 | 609 | 613 | 1,173,000 | 613 |
| 1999-01-25 | 640 | 654 | 612 | 624 | 738,000 | 624 |
| 1999-01-22 | 650 | 660 | 631 | 632 | 351,000 | 632 |
| 1999-01-21 | 639 | 670 | 633 | 660 | 1,541,000 | 660 |
| 1999-01-20 | 609 | 629 | 609 | 629 | 545,000 | 629 |
| 1999-01-19 | 614 | 622 | 610 | 614 | 562,000 | 614 |
| 1999-01-18 | 615 | 628 | 611 | 614 | 790,000 | 614 |
| 1999-01-14 | 575 | 619 | 575 | 619 | 1,182,000 | 619 |
| 1999-01-13 | 592 | 592 | 571 | 573 | 201,000 | 573 |
| 1999-01-12 | 583 | 596 | 575 | 592 | 655,000 | 592 |
| 1999-01-11 | 567 | 594 | 561 | 583 | 427,000 | 583 |
| 1999-01-08 | 569 | 572 | 553 | 557 | 295,000 | 557 |
| 1999-01-07 | 569 | 579 | 564 | 569 | 411,000 | 569 |
| 1999-01-06 | 543 | 562 | 541 | 554 | 233,000 | 554 |
| 1999-01-05 | 550 | 550 | 530 | 541 | 426,000 | 541 |
| 1999-01-04 | 558 | 558 | 540 | 540 | 200,000 | 540 |
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
