4151 協和キリン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 625 | 625 | 616 | 622 | 714,000 | 622 |
| 2001-12-27 | 616 | 629 | 613 | 629 | 1,579,000 | 629 |
| 2001-12-26 | 608 | 615 | 606 | 606 | 652,000 | 606 |
| 2001-12-25 | 616 | 616 | 606 | 608 | 678,000 | 608 |
| 2001-12-21 | 611 | 613 | 605 | 611 | 914,000 | 611 |
| 2001-12-20 | 616 | 620 | 611 | 614 | 796,000 | 614 |
| 2001-12-19 | 622 | 627 | 613 | 620 | 582,000 | 620 |
| 2001-12-18 | 630 | 632 | 620 | 623 | 534,000 | 623 |
| 2001-12-17 | 636 | 636 | 625 | 629 | 457,000 | 629 |
| 2001-12-14 | 640 | 642 | 625 | 640 | 4,024,000 | 640 |
| 2001-12-13 | 640 | 641 | 622 | 622 | 460,000 | 622 |
| 2001-12-12 | 639 | 639 | 631 | 635 | 661,000 | 635 |
| 2001-12-11 | 630 | 634 | 625 | 629 | 815,000 | 629 |
| 2001-12-10 | 646 | 646 | 635 | 636 | 516,000 | 636 |
| 2001-12-07 | 650 | 653 | 640 | 642 | 984,000 | 642 |
| 2001-12-06 | 655 | 660 | 649 | 653 | 1,029,000 | 653 |
| 2001-12-05 | 655 | 656 | 646 | 653 | 674,000 | 653 |
| 2001-12-04 | 645 | 660 | 641 | 656 | 523,000 | 656 |
| 2001-12-03 | 666 | 668 | 647 | 647 | 848,000 | 647 |
| 2001-11-30 | 675 | 675 | 656 | 666 | 815,000 | 666 |
| 2001-11-29 | 656 | 672 | 656 | 667 | 543,000 | 667 |
| 2001-11-28 | 661 | 675 | 653 | 655 | 538,000 | 655 |
| 2001-11-27 | 687 | 688 | 670 | 670 | 1,054,000 | 670 |
| 2001-11-26 | 679 | 688 | 677 | 688 | 627,000 | 688 |
| 2001-11-22 | 677 | 678 | 664 | 670 | 795,000 | 670 |
| 2001-11-21 | 665 | 674 | 660 | 667 | 1,032,000 | 667 |
| 2001-11-20 | 662 | 692 | 660 | 660 | 1,681,000 | 660 |
| 2001-11-19 | 648 | 653 | 645 | 650 | 604,000 | 650 |
| 2001-11-16 | 665 | 665 | 644 | 644 | 1,236,000 | 644 |
| 2001-11-15 | 652 | 665 | 652 | 655 | 909,000 | 655 |
| 2001-11-14 | 660 | 668 | 650 | 650 | 512,000 | 650 |
| 2001-11-13 | 660 | 661 | 650 | 655 | 576,000 | 655 |
| 2001-11-12 | 670 | 670 | 657 | 661 | 1,089,000 | 661 |
| 2001-11-09 | 685 | 685 | 663 | 663 | 849,000 | 663 |
| 2001-11-08 | 703 | 709 | 684 | 685 | 725,000 | 685 |
| 2001-11-07 | 724 | 725 | 693 | 695 | 463,000 | 695 |
| 2001-11-06 | 695 | 724 | 690 | 716 | 690,000 | 716 |
| 2001-11-05 | 697 | 697 | 686 | 697 | 321,000 | 697 |
| 2001-11-02 | 715 | 716 | 696 | 697 | 479,000 | 697 |
| 2001-11-01 | 716 | 720 | 701 | 705 | 528,000 | 705 |
| 2001-10-31 | 722 | 724 | 716 | 718 | 401,000 | 718 |
| 2001-10-30 | 720 | 727 | 718 | 722 | 371,000 | 722 |
| 2001-10-29 | 745 | 747 | 730 | 731 | 385,000 | 731 |
| 2001-10-26 | 757 | 759 | 743 | 745 | 713,000 | 745 |
| 2001-10-25 | 753 | 768 | 750 | 759 | 1,012,000 | 759 |
| 2001-10-24 | 739 | 750 | 737 | 750 | 649,000 | 750 |
| 2001-10-23 | 744 | 749 | 733 | 749 | 476,000 | 749 |
| 2001-10-22 | 723 | 744 | 723 | 735 | 386,000 | 735 |
| 2001-10-19 | 730 | 730 | 722 | 726 | 349,000 | 726 |
| 2001-10-18 | 738 | 744 | 728 | 734 | 520,000 | 734 |
| 2001-10-17 | 760 | 762 | 732 | 750 | 1,100,000 | 750 |
| 2001-10-16 | 725 | 765 | 722 | 752 | 1,759,000 | 752 |
| 2001-10-15 | 715 | 725 | 713 | 719 | 409,000 | 719 |
| 2001-10-12 | 727 | 728 | 702 | 720 | 1,450,000 | 720 |
| 2001-10-11 | 706 | 717 | 700 | 717 | 519,000 | 717 |
| 2001-10-10 | 698 | 710 | 693 | 696 | 578,000 | 696 |
| 2001-10-09 | 692 | 703 | 692 | 698 | 518,000 | 698 |
| 2001-10-05 | 725 | 725 | 706 | 710 | 542,000 | 710 |
| 2001-10-04 | 718 | 720 | 709 | 720 | 436,000 | 720 |
| 2001-10-03 | 711 | 719 | 703 | 703 | 692,000 | 703 |
| 2001-10-02 | 698 | 705 | 689 | 705 | 607,000 | 705 |
| 2001-10-01 | 700 | 705 | 688 | 690 | 860,000 | 690 |
| 2001-09-28 | 700 | 701 | 678 | 690 | 622,000 | 690 |
| 2001-09-27 | 677 | 692 | 674 | 692 | 592,000 | 692 |
| 2001-09-26 | 680 | 688 | 665 | 670 | 1,011,000 | 670 |
| 2001-09-25 | 734 | 748 | 673 | 680 | 2,680,000 | 680 |
| 2001-09-21 | 690 | 710 | 671 | 709 | 4,360,000 | 709 |
| 2001-09-20 | 625 | 630 | 610 | 610 | 668,000 | 610 |
| 2001-09-19 | 623 | 647 | 623 | 635 | 717,000 | 635 |
| 2001-09-18 | 615 | 643 | 615 | 621 | 765,000 | 621 |
| 2001-09-17 | 620 | 621 | 606 | 609 | 560,000 | 609 |
| 2001-09-14 | 608 | 663 | 605 | 654 | 2,151,000 | 654 |
| 2001-09-13 | 608 | 632 | 601 | 618 | 1,126,000 | 618 |
| 2001-09-12 | 618 | 625 | 618 | 618 | 815,000 | 618 |
| 2001-09-11 | 670 | 680 | 660 | 668 | 746,000 | 668 |
| 2001-09-10 | 703 | 703 | 677 | 677 | 553,000 | 677 |
| 2001-09-07 | 700 | 705 | 693 | 703 | 656,000 | 703 |
| 2001-09-06 | 705 | 729 | 704 | 710 | 666,000 | 710 |
| 2001-09-05 | 710 | 720 | 700 | 715 | 465,000 | 715 |
| 2001-09-04 | 706 | 713 | 699 | 710 | 526,000 | 710 |
| 2001-09-03 | 732 | 735 | 711 | 713 | 368,000 | 713 |
| 2001-08-31 | 740 | 744 | 731 | 732 | 521,000 | 732 |
| 2001-08-30 | 743 | 749 | 738 | 745 | 470,000 | 745 |
| 2001-08-29 | 762 | 769 | 742 | 743 | 468,000 | 743 |
| 2001-08-28 | 768 | 777 | 764 | 769 | 239,000 | 769 |
| 2001-08-27 | 790 | 790 | 769 | 771 | 337,000 | 771 |
| 2001-08-24 | 779 | 785 | 770 | 775 | 336,000 | 775 |
| 2001-08-23 | 780 | 782 | 761 | 769 | 312,000 | 769 |
| 2001-08-22 | 772 | 795 | 772 | 782 | 325,000 | 782 |
| 2001-08-21 | 777 | 785 | 770 | 776 | 327,000 | 776 |
| 2001-08-20 | 784 | 784 | 770 | 772 | 418,000 | 772 |
| 2001-08-17 | 779 | 790 | 766 | 774 | 269,000 | 774 |
| 2001-08-16 | 762 | 776 | 760 | 765 | 415,000 | 765 |
| 2001-08-15 | 788 | 790 | 773 | 780 | 284,000 | 780 |
| 2001-08-14 | 766 | 798 | 766 | 795 | 424,000 | 795 |
| 2001-08-13 | 785 | 785 | 756 | 766 | 249,000 | 766 |
| 2001-08-10 | 766 | 778 | 760 | 775 | 615,000 | 775 |
| 2001-08-09 | 780 | 788 | 760 | 766 | 288,000 | 766 |
| 2001-08-08 | 792 | 806 | 786 | 789 | 203,000 | 789 |
| 2001-08-07 | 790 | 809 | 783 | 807 | 333,000 | 807 |
| 2001-08-06 | 780 | 799 | 780 | 795 | 171,000 | 795 |
| 2001-08-03 | 786 | 793 | 774 | 782 | 227,000 | 782 |
| 2001-08-02 | 799 | 805 | 783 | 801 | 423,000 | 801 |
| 2001-08-01 | 785 | 785 | 769 | 783 | 298,000 | 783 |
| 2001-07-31 | 765 | 788 | 750 | 785 | 652,000 | 785 |
| 2001-07-30 | 781 | 781 | 760 | 765 | 433,000 | 765 |
| 2001-07-27 | 741 | 771 | 740 | 762 | 313,000 | 762 |
| 2001-07-26 | 740 | 751 | 737 | 744 | 294,000 | 744 |
| 2001-07-25 | 747 | 753 | 733 | 738 | 502,000 | 738 |
| 2001-07-24 | 738 | 758 | 732 | 749 | 552,000 | 749 |
| 2001-07-23 | 738 | 748 | 734 | 736 | 357,000 | 736 |
| 2001-07-19 | 752 | 762 | 741 | 755 | 566,000 | 755 |
| 2001-07-18 | 773 | 775 | 750 | 754 | 445,000 | 754 |
| 2001-07-17 | 770 | 777 | 767 | 770 | 266,000 | 770 |
| 2001-07-16 | 784 | 784 | 772 | 775 | 298,000 | 775 |
| 2001-07-13 | 773 | 790 | 770 | 774 | 878,000 | 774 |
| 2001-07-12 | 770 | 781 | 766 | 778 | 319,000 | 778 |
| 2001-07-11 | 780 | 780 | 760 | 760 | 475,000 | 760 |
| 2001-07-10 | 797 | 799 | 776 | 783 | 348,000 | 783 |
| 2001-07-09 | 774 | 789 | 770 | 787 | 375,000 | 787 |
| 2001-07-06 | 805 | 806 | 788 | 790 | 908,000 | 790 |
| 2001-07-05 | 809 | 820 | 807 | 815 | 362,000 | 815 |
| 2001-07-04 | 820 | 830 | 807 | 809 | 408,000 | 809 |
| 2001-07-03 | 826 | 829 | 816 | 822 | 281,000 | 822 |
| 2001-07-02 | 821 | 837 | 812 | 816 | 392,000 | 816 |
| 2001-06-29 | 825 | 837 | 815 | 830 | 595,000 | 830 |
| 2001-06-28 | 823 | 834 | 807 | 813 | 390,000 | 813 |
| 2001-06-27 | 820 | 831 | 818 | 824 | 215,000 | 824 |
| 2001-06-26 | 810 | 832 | 810 | 832 | 348,000 | 832 |
| 2001-06-25 | 841 | 841 | 812 | 814 | 525,000 | 814 |
| 2001-06-22 | 829 | 830 | 810 | 819 | 343,000 | 819 |
| 2001-06-21 | 810 | 829 | 806 | 824 | 512,000 | 824 |
| 2001-06-20 | 804 | 814 | 801 | 808 | 739,000 | 808 |
| 2001-06-19 | 814 | 830 | 803 | 810 | 567,000 | 810 |
| 2001-06-18 | 839 | 840 | 814 | 820 | 371,000 | 820 |
| 2001-06-15 | 821 | 840 | 814 | 833 | 1,578,000 | 833 |
| 2001-06-14 | 806 | 810 | 800 | 801 | 386,000 | 801 |
| 2001-06-13 | 807 | 814 | 806 | 806 | 365,000 | 806 |
| 2001-06-12 | 816 | 822 | 807 | 807 | 597,000 | 807 |
| 2001-06-11 | 838 | 840 | 811 | 814 | 457,000 | 814 |
| 2001-06-08 | 817 | 838 | 810 | 837 | 3,060,000 | 837 |
| 2001-06-07 | 805 | 825 | 802 | 825 | 623,000 | 825 |
| 2001-06-06 | 807 | 809 | 800 | 804 | 495,000 | 804 |
| 2001-06-05 | 813 | 819 | 804 | 807 | 472,000 | 807 |
| 2001-06-04 | 825 | 825 | 805 | 813 | 686,000 | 813 |
| 2001-06-01 | 840 | 840 | 816 | 825 | 439,000 | 825 |
| 2001-05-31 | 840 | 840 | 816 | 831 | 505,000 | 831 |
| 2001-05-30 | 830 | 839 | 828 | 832 | 246,000 | 832 |
| 2001-05-29 | 833 | 845 | 831 | 840 | 504,000 | 840 |
| 2001-05-28 | 837 | 837 | 826 | 833 | 527,000 | 833 |
| 2001-05-25 | 838 | 838 | 817 | 818 | 557,000 | 818 |
| 2001-05-24 | 820 | 825 | 816 | 818 | 356,000 | 818 |
| 2001-05-23 | 833 | 844 | 823 | 830 | 567,000 | 830 |
| 2001-05-22 | 848 | 848 | 830 | 832 | 451,000 | 832 |
| 2001-05-21 | 831 | 848 | 831 | 844 | 630,000 | 844 |
| 2001-05-18 | 841 | 845 | 830 | 830 | 331,000 | 830 |
| 2001-05-17 | 836 | 843 | 825 | 841 | 461,000 | 841 |
| 2001-05-16 | 850 | 850 | 827 | 828 | 504,000 | 828 |
| 2001-05-15 | 841 | 848 | 831 | 844 | 405,000 | 844 |
| 2001-05-14 | 842 | 849 | 823 | 848 | 864,000 | 848 |
| 2001-05-11 | 871 | 874 | 801 | 863 | 1,942,000 | 863 |
| 2001-05-10 | 874 | 894 | 874 | 876 | 399,000 | 876 |
| 2001-05-09 | 860 | 873 | 855 | 873 | 486,000 | 873 |
| 2001-05-08 | 872 | 882 | 861 | 879 | 639,000 | 879 |
| 2001-05-07 | 880 | 895 | 866 | 882 | 471,000 | 882 |
| 2001-05-02 | 898 | 899 | 885 | 897 | 686,000 | 897 |
| 2001-05-01 | 897 | 899 | 881 | 895 | 523,000 | 895 |
| 2001-04-27 | 896 | 898 | 880 | 890 | 569,000 | 890 |
| 2001-04-26 | 898 | 899 | 885 | 888 | 761,000 | 888 |
| 2001-04-25 | 890 | 896 | 883 | 895 | 887,000 | 895 |
| 2001-04-24 | 868 | 885 | 855 | 883 | 449,000 | 883 |
| 2001-04-23 | 883 | 894 | 861 | 865 | 625,000 | 865 |
| 2001-04-20 | 885 | 890 | 875 | 883 | 551,000 | 883 |
| 2001-04-19 | 884 | 892 | 874 | 878 | 1,038,000 | 878 |
| 2001-04-18 | 865 | 879 | 861 | 879 | 813,000 | 879 |
| 2001-04-17 | 869 | 872 | 851 | 855 | 735,000 | 855 |
| 2001-04-16 | 851 | 878 | 851 | 869 | 1,575,000 | 869 |
| 2001-04-13 | 833 | 848 | 826 | 844 | 1,506,000 | 844 |
| 2001-04-12 | 820 | 833 | 805 | 829 | 811,000 | 829 |
| 2001-04-11 | 817 | 835 | 807 | 830 | 809,000 | 830 |
| 2001-04-10 | 821 | 822 | 801 | 801 | 699,000 | 801 |
| 2001-04-09 | 820 | 822 | 792 | 792 | 507,000 | 792 |
| 2001-04-06 | 826 | 829 | 800 | 810 | 442,000 | 810 |
| 2001-04-05 | 816 | 825 | 810 | 810 | 501,000 | 810 |
| 2001-04-04 | 800 | 823 | 792 | 816 | 553,000 | 816 |
| 2001-04-03 | 793 | 833 | 793 | 810 | 412,000 | 810 |
| 2001-04-02 | 805 | 805 | 780 | 780 | 601,000 | 780 |
| 2001-03-30 | 810 | 825 | 801 | 802 | 389,000 | 802 |
| 2001-03-29 | 820 | 839 | 800 | 800 | 659,000 | 800 |
| 2001-03-28 | 813 | 830 | 812 | 830 | 459,000 | 830 |
| 2001-03-27 | 830 | 833 | 801 | 804 | 493,000 | 804 |
| 2001-03-26 | 805 | 820 | 791 | 820 | 680,000 | 820 |
| 2001-03-23 | 794 | 800 | 778 | 792 | 515,000 | 792 |
| 2001-03-22 | 800 | 805 | 770 | 774 | 651,000 | 774 |
| 2001-03-21 | 752 | 810 | 751 | 805 | 725,000 | 805 |
| 2001-03-19 | 774 | 785 | 751 | 751 | 412,000 | 751 |
| 2001-03-16 | 772 | 782 | 754 | 754 | 457,000 | 754 |
| 2001-03-15 | 720 | 790 | 714 | 782 | 731,000 | 782 |
| 2001-03-14 | 754 | 757 | 740 | 745 | 451,000 | 745 |
| 2001-03-13 | 758 | 758 | 743 | 758 | 673,000 | 758 |
| 2001-03-12 | 785 | 785 | 760 | 760 | 541,000 | 760 |
| 2001-03-09 | 780 | 794 | 779 | 779 | 2,230,000 | 779 |
| 2001-03-08 | 787 | 798 | 780 | 794 | 640,000 | 794 |
| 2001-03-07 | 790 | 795 | 780 | 789 | 589,000 | 789 |
| 2001-03-06 | 785 | 790 | 769 | 790 | 864,000 | 790 |
| 2001-03-05 | 758 | 783 | 755 | 783 | 758,000 | 783 |
| 2001-03-02 | 774 | 796 | 748 | 748 | 1,323,000 | 748 |
| 2001-03-01 | 800 | 810 | 770 | 774 | 1,142,000 | 774 |
| 2001-02-28 | 819 | 819 | 801 | 806 | 943,000 | 806 |
| 2001-02-27 | 824 | 832 | 808 | 813 | 1,042,000 | 813 |
| 2001-02-26 | 818 | 825 | 815 | 822 | 411,000 | 822 |
| 2001-02-23 | 820 | 825 | 813 | 824 | 713,000 | 824 |
| 2001-02-22 | 815 | 828 | 812 | 816 | 488,000 | 816 |
| 2001-02-21 | 830 | 830 | 818 | 819 | 414,000 | 819 |
| 2001-02-20 | 829 | 829 | 815 | 820 | 342,000 | 820 |
| 2001-02-19 | 807 | 826 | 805 | 820 | 543,000 | 820 |
| 2001-02-16 | 820 | 825 | 808 | 808 | 345,000 | 808 |
| 2001-02-15 | 826 | 837 | 821 | 836 | 662,000 | 836 |
| 2001-02-14 | 820 | 839 | 816 | 820 | 855,000 | 820 |
| 2001-02-13 | 824 | 828 | 806 | 824 | 645,000 | 824 |
| 2001-02-09 | 790 | 800 | 790 | 800 | 1,250,000 | 800 |
| 2001-02-08 | 823 | 823 | 795 | 800 | 712,000 | 800 |
| 2001-02-07 | 806 | 828 | 806 | 828 | 276,000 | 828 |
| 2001-02-06 | 805 | 818 | 797 | 802 | 317,000 | 802 |
| 2001-02-05 | 812 | 813 | 795 | 795 | 709,000 | 795 |
| 2001-02-02 | 818 | 820 | 811 | 813 | 616,000 | 813 |
| 2001-02-01 | 823 | 823 | 802 | 810 | 571,000 | 810 |
| 2001-01-31 | 828 | 828 | 811 | 825 | 532,000 | 825 |
| 2001-01-30 | 848 | 851 | 817 | 828 | 1,456,000 | 828 |
| 2001-01-29 | 800 | 810 | 791 | 808 | 322,000 | 808 |
| 2001-01-26 | 794 | 799 | 787 | 793 | 433,000 | 793 |
| 2001-01-25 | 818 | 820 | 789 | 795 | 689,000 | 795 |
| 2001-01-24 | 808 | 824 | 800 | 815 | 973,000 | 815 |
| 2001-01-23 | 780 | 799 | 778 | 798 | 371,000 | 798 |
| 2001-01-22 | 770 | 780 | 760 | 773 | 352,000 | 773 |
| 2001-01-19 | 755 | 779 | 755 | 761 | 784,000 | 761 |
| 2001-01-18 | 750 | 754 | 730 | 735 | 1,273,000 | 735 |
| 2001-01-17 | 779 | 779 | 742 | 752 | 826,000 | 752 |
| 2001-01-16 | 778 | 788 | 766 | 779 | 386,000 | 779 |
| 2001-01-15 | 780 | 795 | 773 | 795 | 720,000 | 795 |
| 2001-01-12 | 748 | 770 | 748 | 770 | 1,517,000 | 770 |
| 2001-01-11 | 760 | 769 | 741 | 746 | 942,000 | 746 |
| 2001-01-10 | 775 | 797 | 750 | 750 | 653,000 | 750 |
| 2001-01-09 | 776 | 778 | 761 | 775 | 610,000 | 775 |
| 2001-01-05 | 773 | 787 | 764 | 776 | 609,000 | 776 |
| 2001-01-04 | 810 | 810 | 763 | 763 | 453,000 | 763 |
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
