4151 協和キリン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 482 | 492 | 482 | 492 | 300,000 | 492 |
| 2002-12-27 | 480 | 492 | 472 | 492 | 451,000 | 492 |
| 2002-12-26 | 467 | 477 | 455 | 476 | 355,000 | 476 |
| 2002-12-25 | 469 | 469 | 462 | 467 | 440,000 | 467 |
| 2002-12-24 | 460 | 465 | 451 | 462 | 519,000 | 462 |
| 2002-12-20 | 455 | 465 | 446 | 459 | 560,000 | 459 |
| 2002-12-19 | 446 | 456 | 441 | 450 | 610,000 | 450 |
| 2002-12-18 | 466 | 468 | 451 | 451 | 551,000 | 451 |
| 2002-12-17 | 474 | 478 | 468 | 471 | 452,000 | 471 |
| 2002-12-16 | 474 | 485 | 468 | 472 | 412,000 | 472 |
| 2002-12-13 | 491 | 491 | 471 | 471 | 1,892,000 | 471 |
| 2002-12-12 | 479 | 485 | 479 | 481 | 293,000 | 481 |
| 2002-12-11 | 483 | 487 | 479 | 479 | 345,000 | 479 |
| 2002-12-10 | 481 | 488 | 477 | 482 | 520,000 | 482 |
| 2002-12-09 | 480 | 483 | 473 | 480 | 494,000 | 480 |
| 2002-12-06 | 499 | 501 | 483 | 484 | 606,000 | 484 |
| 2002-12-05 | 495 | 510 | 492 | 498 | 617,000 | 498 |
| 2002-12-04 | 490 | 495 | 486 | 490 | 601,000 | 490 |
| 2002-12-03 | 505 | 507 | 492 | 496 | 626,000 | 496 |
| 2002-12-02 | 511 | 512 | 505 | 507 | 781,000 | 507 |
| 2002-11-29 | 494 | 510 | 492 | 501 | 880,000 | 501 |
| 2002-11-28 | 490 | 500 | 490 | 499 | 512,000 | 499 |
| 2002-11-27 | 475 | 487 | 471 | 483 | 468,000 | 483 |
| 2002-11-26 | 491 | 493 | 470 | 480 | 633,000 | 480 |
| 2002-11-25 | 480 | 493 | 475 | 488 | 656,000 | 488 |
| 2002-11-22 | 480 | 490 | 462 | 469 | 870,000 | 469 |
| 2002-11-21 | 460 | 479 | 455 | 479 | 640,000 | 479 |
| 2002-11-20 | 426 | 461 | 426 | 450 | 814,000 | 450 |
| 2002-11-19 | 436 | 439 | 411 | 423 | 834,000 | 423 |
| 2002-11-18 | 464 | 464 | 431 | 439 | 700,000 | 439 |
| 2002-11-15 | 470 | 473 | 457 | 459 | 874,000 | 459 |
| 2002-11-14 | 486 | 489 | 465 | 467 | 928,000 | 467 |
| 2002-11-13 | 510 | 511 | 499 | 499 | 661,000 | 499 |
| 2002-11-12 | 510 | 524 | 505 | 509 | 555,000 | 509 |
| 2002-11-11 | 525 | 526 | 510 | 513 | 673,000 | 513 |
| 2002-11-08 | 535 | 539 | 530 | 534 | 518,000 | 534 |
| 2002-11-07 | 542 | 545 | 534 | 544 | 434,000 | 544 |
| 2002-11-06 | 543 | 555 | 538 | 552 | 522,000 | 552 |
| 2002-11-05 | 538 | 541 | 530 | 539 | 468,000 | 539 |
| 2002-11-01 | 530 | 534 | 522 | 528 | 447,000 | 528 |
| 2002-10-31 | 548 | 554 | 528 | 533 | 736,000 | 533 |
| 2002-10-30 | 535 | 550 | 534 | 546 | 493,000 | 546 |
| 2002-10-29 | 540 | 543 | 532 | 539 | 345,000 | 539 |
| 2002-10-28 | 543 | 544 | 532 | 544 | 530,000 | 544 |
| 2002-10-25 | 530 | 538 | 530 | 536 | 530,000 | 536 |
| 2002-10-24 | 535 | 539 | 526 | 532 | 388,000 | 532 |
| 2002-10-23 | 534 | 545 | 525 | 541 | 587,000 | 541 |
| 2002-10-22 | 552 | 559 | 535 | 537 | 915,000 | 537 |
| 2002-10-21 | 580 | 580 | 564 | 567 | 601,000 | 567 |
| 2002-10-18 | 579 | 582 | 572 | 577 | 1,226,000 | 577 |
| 2002-10-17 | 563 | 580 | 561 | 571 | 1,031,000 | 571 |
| 2002-10-16 | 566 | 567 | 552 | 560 | 899,000 | 560 |
| 2002-10-15 | 548 | 553 | 541 | 546 | 577,000 | 546 |
| 2002-10-11 | 526 | 531 | 520 | 527 | 860,000 | 527 |
| 2002-10-10 | 527 | 533 | 517 | 528 | 938,000 | 528 |
| 2002-10-09 | 537 | 539 | 519 | 527 | 833,000 | 527 |
| 2002-10-08 | 540 | 545 | 535 | 536 | 603,000 | 536 |
| 2002-10-07 | 562 | 562 | 532 | 538 | 942,000 | 538 |
| 2002-10-04 | 567 | 570 | 564 | 566 | 659,000 | 566 |
| 2002-10-03 | 567 | 571 | 564 | 567 | 671,000 | 567 |
| 2002-10-02 | 580 | 580 | 567 | 567 | 311,000 | 567 |
| 2002-10-01 | 572 | 577 | 570 | 573 | 450,000 | 573 |
| 2002-09-30 | 577 | 589 | 574 | 585 | 354,000 | 585 |
| 2002-09-27 | 594 | 594 | 581 | 587 | 643,000 | 587 |
| 2002-09-26 | 578 | 589 | 574 | 576 | 478,000 | 576 |
| 2002-09-25 | 579 | 580 | 566 | 570 | 501,000 | 570 |
| 2002-09-24 | 585 | 585 | 572 | 582 | 577,000 | 582 |
| 2002-09-20 | 594 | 605 | 579 | 585 | 791,000 | 585 |
| 2002-09-19 | 586 | 605 | 579 | 584 | 893,000 | 584 |
| 2002-09-18 | 574 | 582 | 564 | 574 | 648,000 | 574 |
| 2002-09-17 | 571 | 588 | 568 | 574 | 897,000 | 574 |
| 2002-09-13 | 566 | 571 | 563 | 567 | 3,265,000 | 567 |
| 2002-09-12 | 571 | 576 | 567 | 575 | 788,000 | 575 |
| 2002-09-11 | 581 | 583 | 571 | 574 | 708,000 | 574 |
| 2002-09-10 | 585 | 589 | 580 | 585 | 782,000 | 585 |
| 2002-09-09 | 581 | 594 | 579 | 584 | 757,000 | 584 |
| 2002-09-06 | 583 | 587 | 570 | 579 | 1,237,000 | 579 |
| 2002-09-05 | 590 | 595 | 582 | 591 | 837,000 | 591 |
| 2002-09-04 | 595 | 598 | 587 | 591 | 766,000 | 591 |
| 2002-09-03 | 618 | 618 | 599 | 599 | 730,000 | 599 |
| 2002-09-02 | 621 | 624 | 610 | 618 | 458,000 | 618 |
| 2002-08-30 | 615 | 624 | 610 | 621 | 639,000 | 621 |
| 2002-08-29 | 615 | 626 | 615 | 625 | 572,000 | 625 |
| 2002-08-28 | 624 | 632 | 623 | 625 | 600,000 | 625 |
| 2002-08-27 | 618 | 632 | 618 | 626 | 643,000 | 626 |
| 2002-08-26 | 610 | 633 | 610 | 628 | 660,000 | 628 |
| 2002-08-23 | 614 | 618 | 605 | 606 | 483,000 | 606 |
| 2002-08-22 | 595 | 612 | 592 | 604 | 751,000 | 604 |
| 2002-08-21 | 594 | 603 | 593 | 599 | 485,000 | 599 |
| 2002-08-20 | 605 | 606 | 596 | 596 | 457,000 | 596 |
| 2002-08-19 | 608 | 608 | 591 | 600 | 843,000 | 600 |
| 2002-08-16 | 619 | 623 | 607 | 610 | 385,000 | 610 |
| 2002-08-15 | 611 | 624 | 611 | 620 | 511,000 | 620 |
| 2002-08-14 | 604 | 614 | 603 | 609 | 452,000 | 609 |
| 2002-08-13 | 603 | 613 | 603 | 603 | 317,000 | 603 |
| 2002-08-12 | 620 | 620 | 603 | 603 | 434,000 | 603 |
| 2002-08-09 | 611 | 628 | 611 | 622 | 760,000 | 622 |
| 2002-08-08 | 621 | 629 | 605 | 611 | 485,000 | 611 |
| 2002-08-07 | 600 | 628 | 594 | 623 | 1,643,000 | 623 |
| 2002-08-06 | 606 | 608 | 596 | 599 | 589,000 | 599 |
| 2002-08-05 | 606 | 617 | 606 | 610 | 425,000 | 610 |
| 2002-08-02 | 609 | 617 | 606 | 614 | 442,000 | 614 |
| 2002-08-01 | 621 | 621 | 610 | 613 | 477,000 | 613 |
| 2002-07-31 | 623 | 625 | 615 | 617 | 678,000 | 617 |
| 2002-07-30 | 618 | 628 | 616 | 623 | 571,000 | 623 |
| 2002-07-29 | 611 | 618 | 608 | 611 | 571,000 | 611 |
| 2002-07-26 | 615 | 623 | 601 | 607 | 862,000 | 607 |
| 2002-07-25 | 629 | 635 | 615 | 620 | 902,000 | 620 |
| 2002-07-24 | 630 | 634 | 610 | 614 | 671,000 | 614 |
| 2002-07-23 | 626 | 639 | 623 | 633 | 335,000 | 633 |
| 2002-07-22 | 623 | 645 | 621 | 634 | 520,000 | 634 |
| 2002-07-19 | 650 | 650 | 631 | 633 | 681,000 | 633 |
| 2002-07-18 | 655 | 662 | 651 | 652 | 599,000 | 652 |
| 2002-07-17 | 650 | 652 | 643 | 648 | 610,000 | 648 |
| 2002-07-16 | 651 | 665 | 650 | 650 | 489,000 | 650 |
| 2002-07-15 | 680 | 680 | 656 | 657 | 446,000 | 657 |
| 2002-07-12 | 689 | 689 | 671 | 671 | 767,000 | 671 |
| 2002-07-11 | 680 | 685 | 671 | 674 | 644,000 | 674 |
| 2002-07-10 | 697 | 706 | 690 | 694 | 780,000 | 694 |
| 2002-07-09 | 685 | 695 | 681 | 695 | 568,000 | 695 |
| 2002-07-08 | 697 | 697 | 674 | 674 | 412,000 | 674 |
| 2002-07-05 | 674 | 698 | 674 | 680 | 648,000 | 680 |
| 2002-07-04 | 670 | 674 | 664 | 670 | 307,000 | 670 |
| 2002-07-03 | 665 | 679 | 654 | 670 | 840,000 | 670 |
| 2002-07-02 | 658 | 668 | 647 | 664 | 403,000 | 664 |
| 2002-07-01 | 660 | 665 | 650 | 659 | 439,000 | 659 |
| 2002-06-28 | 651 | 655 | 640 | 650 | 435,000 | 650 |
| 2002-06-27 | 645 | 647 | 637 | 640 | 486,000 | 640 |
| 2002-06-26 | 659 | 659 | 639 | 642 | 681,000 | 642 |
| 2002-06-25 | 664 | 669 | 657 | 665 | 745,000 | 665 |
| 2002-06-24 | 642 | 666 | 641 | 657 | 515,000 | 657 |
| 2002-06-21 | 658 | 662 | 653 | 654 | 469,000 | 654 |
| 2002-06-20 | 662 | 669 | 655 | 668 | 717,000 | 668 |
| 2002-06-19 | 689 | 689 | 667 | 672 | 720,000 | 672 |
| 2002-06-18 | 680 | 688 | 678 | 679 | 585,000 | 679 |
| 2002-06-17 | 691 | 698 | 672 | 675 | 744,000 | 675 |
| 2002-06-14 | 716 | 720 | 695 | 701 | 3,867,000 | 701 |
| 2002-06-13 | 710 | 710 | 685 | 686 | 613,000 | 686 |
| 2002-06-12 | 710 | 715 | 698 | 700 | 536,000 | 700 |
| 2002-06-11 | 709 | 717 | 705 | 710 | 656,000 | 710 |
| 2002-06-10 | 698 | 708 | 688 | 694 | 866,000 | 694 |
| 2002-06-07 | 700 | 700 | 687 | 691 | 719,000 | 691 |
| 2002-06-06 | 710 | 711 | 697 | 704 | 896,000 | 704 |
| 2002-06-05 | 707 | 720 | 702 | 714 | 720,000 | 714 |
| 2002-06-04 | 709 | 717 | 704 | 712 | 1,167,000 | 712 |
| 2002-06-03 | 721 | 727 | 710 | 719 | 964,000 | 719 |
| 2002-05-31 | 697 | 723 | 697 | 715 | 1,078,000 | 715 |
| 2002-05-30 | 705 | 706 | 692 | 698 | 1,136,000 | 698 |
| 2002-05-29 | 710 | 715 | 702 | 708 | 1,079,000 | 708 |
| 2002-05-28 | 727 | 729 | 714 | 718 | 1,095,000 | 718 |
| 2002-05-27 | 725 | 732 | 725 | 726 | 974,000 | 726 |
| 2002-05-24 | 745 | 745 | 727 | 730 | 678,000 | 730 |
| 2002-05-23 | 744 | 744 | 732 | 736 | 633,000 | 736 |
| 2002-05-22 | 724 | 745 | 724 | 734 | 925,000 | 734 |
| 2002-05-21 | 730 | 730 | 722 | 727 | 546,000 | 727 |
| 2002-05-20 | 736 | 740 | 730 | 730 | 753,000 | 730 |
| 2002-05-17 | 746 | 752 | 733 | 734 | 900,000 | 734 |
| 2002-05-16 | 739 | 743 | 724 | 731 | 1,008,000 | 731 |
| 2002-05-15 | 748 | 758 | 734 | 737 | 847,000 | 737 |
| 2002-05-14 | 754 | 754 | 725 | 732 | 354,000 | 732 |
| 2002-05-13 | 763 | 763 | 739 | 744 | 402,000 | 744 |
| 2002-05-10 | 760 | 760 | 752 | 753 | 548,000 | 753 |
| 2002-05-09 | 750 | 761 | 750 | 761 | 684,000 | 761 |
| 2002-05-08 | 742 | 750 | 742 | 749 | 516,000 | 749 |
| 2002-05-07 | 755 | 755 | 735 | 742 | 510,000 | 742 |
| 2002-05-02 | 749 | 753 | 745 | 753 | 412,000 | 753 |
| 2002-05-01 | 735 | 747 | 734 | 743 | 441,000 | 743 |
| 2002-04-30 | 732 | 747 | 731 | 733 | 462,000 | 733 |
| 2002-04-26 | 745 | 749 | 730 | 734 | 706,000 | 734 |
| 2002-04-25 | 752 | 756 | 745 | 749 | 686,000 | 749 |
| 2002-04-24 | 764 | 769 | 751 | 752 | 535,000 | 752 |
| 2002-04-23 | 767 | 779 | 767 | 774 | 582,000 | 774 |
| 2002-04-22 | 774 | 780 | 769 | 777 | 969,000 | 777 |
| 2002-04-19 | 760 | 768 | 755 | 764 | 594,000 | 764 |
| 2002-04-18 | 764 | 773 | 750 | 761 | 1,154,000 | 761 |
| 2002-04-17 | 775 | 778 | 760 | 774 | 1,706,000 | 774 |
| 2002-04-16 | 740 | 765 | 740 | 765 | 1,546,000 | 765 |
| 2002-04-15 | 738 | 740 | 726 | 740 | 322,000 | 740 |
| 2002-04-12 | 740 | 749 | 726 | 736 | 1,153,000 | 736 |
| 2002-04-11 | 755 | 756 | 741 | 745 | 810,000 | 745 |
| 2002-04-10 | 730 | 754 | 728 | 746 | 1,275,000 | 746 |
| 2002-04-09 | 730 | 730 | 712 | 719 | 636,000 | 719 |
| 2002-04-08 | 734 | 735 | 724 | 732 | 591,000 | 732 |
| 2002-04-05 | 713 | 730 | 712 | 727 | 695,000 | 727 |
| 2002-04-04 | 720 | 732 | 701 | 708 | 696,000 | 708 |
| 2002-04-03 | 685 | 715 | 681 | 700 | 662,000 | 700 |
| 2002-04-02 | 696 | 699 | 688 | 688 | 516,000 | 688 |
| 2002-04-01 | 705 | 705 | 685 | 692 | 699,000 | 692 |
| 2002-03-29 | 709 | 711 | 685 | 685 | 690,000 | 685 |
| 2002-03-28 | 725 | 725 | 708 | 715 | 449,000 | 715 |
| 2002-03-27 | 715 | 721 | 701 | 715 | 998,000 | 715 |
| 2002-03-26 | 715 | 755 | 711 | 715 | 717,000 | 715 |
| 2002-03-25 | 737 | 741 | 721 | 736 | 647,000 | 736 |
| 2002-03-22 | 742 | 750 | 730 | 737 | 515,000 | 737 |
| 2002-03-20 | 760 | 762 | 741 | 757 | 609,000 | 757 |
| 2002-03-19 | 760 | 768 | 755 | 760 | 595,000 | 760 |
| 2002-03-18 | 775 | 775 | 765 | 765 | 655,000 | 765 |
| 2002-03-15 | 770 | 785 | 765 | 767 | 1,680,000 | 767 |
| 2002-03-14 | 743 | 760 | 743 | 755 | 923,000 | 755 |
| 2002-03-13 | 747 | 763 | 741 | 741 | 747,000 | 741 |
| 2002-03-12 | 760 | 763 | 751 | 751 | 744,000 | 751 |
| 2002-03-11 | 769 | 769 | 751 | 764 | 1,218,000 | 764 |
| 2002-03-08 | 764 | 764 | 740 | 760 | 3,129,000 | 760 |
| 2002-03-07 | 749 | 758 | 734 | 754 | 2,377,000 | 754 |
| 2002-03-06 | 690 | 773 | 688 | 758 | 4,710,000 | 758 |
| 2002-03-05 | 695 | 698 | 681 | 688 | 799,000 | 688 |
| 2002-03-04 | 680 | 700 | 679 | 700 | 1,487,000 | 700 |
| 2002-03-01 | 660 | 673 | 656 | 673 | 640,000 | 673 |
| 2002-02-28 | 660 | 677 | 652 | 654 | 1,473,000 | 654 |
| 2002-02-27 | 645 | 660 | 645 | 659 | 854,000 | 659 |
| 2002-02-26 | 650 | 653 | 636 | 643 | 743,000 | 643 |
| 2002-02-25 | 664 | 664 | 642 | 649 | 510,000 | 649 |
| 2002-02-22 | 644 | 654 | 640 | 654 | 650,000 | 654 |
| 2002-02-21 | 640 | 655 | 638 | 655 | 1,371,000 | 655 |
| 2002-02-20 | 630 | 640 | 626 | 632 | 1,294,000 | 632 |
| 2002-02-19 | 640 | 644 | 620 | 620 | 1,980,000 | 620 |
| 2002-02-18 | 609 | 615 | 605 | 610 | 258,000 | 610 |
| 2002-02-15 | 616 | 616 | 604 | 604 | 504,000 | 604 |
| 2002-02-14 | 615 | 630 | 614 | 617 | 738,000 | 617 |
| 2002-02-13 | 610 | 625 | 610 | 614 | 1,037,000 | 614 |
| 2002-02-12 | 609 | 612 | 602 | 605 | 590,000 | 605 |
| 2002-02-08 | 590 | 606 | 589 | 599 | 1,388,000 | 599 |
| 2002-02-07 | 589 | 598 | 588 | 588 | 792,000 | 588 |
| 2002-02-06 | 587 | 595 | 587 | 587 | 781,000 | 587 |
| 2002-02-05 | 598 | 602 | 587 | 587 | 1,128,000 | 587 |
| 2002-02-04 | 601 | 614 | 598 | 600 | 532,000 | 600 |
| 2002-02-01 | 605 | 608 | 593 | 597 | 943,000 | 597 |
| 2002-01-31 | 608 | 610 | 604 | 608 | 555,000 | 608 |
| 2002-01-30 | 606 | 610 | 605 | 610 | 791,000 | 610 |
| 2002-01-29 | 615 | 615 | 609 | 610 | 641,000 | 610 |
| 2002-01-28 | 611 | 618 | 607 | 607 | 953,000 | 607 |
| 2002-01-25 | 621 | 622 | 607 | 610 | 1,201,000 | 610 |
| 2002-01-24 | 635 | 636 | 618 | 620 | 648,000 | 620 |
| 2002-01-23 | 620 | 641 | 620 | 632 | 675,000 | 632 |
| 2002-01-22 | 639 | 641 | 620 | 620 | 837,000 | 620 |
| 2002-01-21 | 634 | 638 | 628 | 633 | 977,000 | 633 |
| 2002-01-18 | 604 | 614 | 604 | 614 | 716,000 | 614 |
| 2002-01-17 | 612 | 618 | 602 | 609 | 684,000 | 609 |
| 2002-01-16 | 613 | 619 | 608 | 612 | 515,000 | 612 |
| 2002-01-15 | 619 | 622 | 611 | 611 | 480,000 | 611 |
| 2002-01-11 | 629 | 630 | 615 | 619 | 903,000 | 619 |
| 2002-01-10 | 640 | 641 | 621 | 622 | 699,000 | 622 |
| 2002-01-09 | 645 | 649 | 640 | 642 | 570,000 | 642 |
| 2002-01-08 | 647 | 652 | 641 | 647 | 1,095,000 | 647 |
| 2002-01-07 | 644 | 647 | 635 | 647 | 631,000 | 647 |
| 2002-01-04 | 630 | 635 | 625 | 635 | 869,000 | 635 |
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
