4151 協和キリン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	769	771	765	770	408,000	770
2004-12-29	765	769	762	765	599,000	765
2004-12-28	761	766	760	764	468,000	764
2004-12-27	758	762	752	760	478,000	760
2004-12-24	757	759	753	758	691,000	758
2004-12-22	742	757	742	748	971,000	748
2004-12-21	732	742	731	738	1,338,000	738
2004-12-20	732	735	726	732	752,000	732
2004-12-17	731	743	727	738	1,009,000	738
2004-12-16	734	738	726	731	748,000	731
2004-12-15	748	748	739	740	1,078,000	740
2004-12-14	726	736	725	733	758,000	733
2004-12-13	724	728	722	725	590,000	725
2004-12-10	715	725	715	720	4,108,000	720
2004-12-09	732	738	718	722	860,000	722
2004-12-08	725	734	725	732	702,000	732
2004-12-07	739	744	734	735	499,000	735
2004-12-06	747	749	740	742	570,000	742
2004-12-03	752	759	747	747	820,000	747
2004-12-02	744	750	742	745	770,000	745
2004-12-01	727	729	720	727	532,000	727
2004-11-30	736	740	729	737	549,000	737
2004-11-29	735	751	732	746	569,000	746
2004-11-26	738	746	737	739	359,000	739
2004-11-25	744	745	735	745	447,000	745
2004-11-24	740	748	738	743	486,000	743
2004-11-22	748	748	730	735	720,000	735
2004-11-19	758	761	753	758	451,000	758
2004-11-18	763	767	757	759	555,000	759
2004-11-17	760	764	758	762	893,000	762
2004-11-16	752	764	749	756	681,000	756
2004-11-15	747	758	744	757	597,000	757
2004-11-12	730	750	727	746	1,476,000	746
2004-11-11	752	752	728	730	486,000	730
2004-11-10	752	756	743	746	735,000	746
2004-11-09	749	750	739	745	533,000	745
2004-11-08	758	758	742	743	408,000	743
2004-11-05	757	760	752	760	838,000	760
2004-11-04	750	754	745	747	613,000	747
2004-11-02	740	749	735	748	1,123,000	748
2004-11-01	740	741	730	739	469,000	739
2004-10-29	727	742	724	742	868,000	742
2004-10-28	729	737	726	729	732,000	729
2004-10-27	727	734	720	727	590,000	727
2004-10-26	717	723	714	720	491,000	720
2004-10-25	720	723	710	716	886,000	716
2004-10-22	729	742	725	741	463,000	741
2004-10-21	739	739	724	728	452,000	728
2004-10-20	745	745	731	738	641,000	738
2004-10-19	753	755	745	752	777,000	752
2004-10-18	744	749	740	746	496,000	746
2004-10-15	742	747	733	743	766,000	743
2004-10-14	754	757	747	755	981,000	755
2004-10-13	760	767	757	763	768,000	763
2004-10-12	763	768	747	752	905,000	752
2004-10-08	750	762	750	758	1,372,000	758
2004-10-07	750	751	746	746	509,000	746
2004-10-06	737	755	737	749	598,000	749
2004-10-05	740	752	740	747	823,000	747
2004-10-04	732	740	727	739	1,123,000	739
2004-10-01	724	732	723	728	755,000	728
2004-09-30	740	740	719	719	784,000	719
2004-09-29	741	742	732	741	949,000	741
2004-09-28	732	740	723	736	524,000	736
2004-09-27	732	739	720	737	663,000	737
2004-09-24	744	744	731	736	691,000	736
2004-09-22	747	753	737	746	663,000	746
2004-09-21	753	753	741	746	974,000	746
2004-09-17	761	762	737	756	1,422,000	756
2004-09-16	763	767	759	760	329,000	760
2004-09-15	768	769	763	763	391,000	763
2004-09-14	770	770	767	769	398,000	769
2004-09-13	767	770	767	768	365,000	768
2004-09-10	770	772	759	767	3,724,000	767
2004-09-09	770	771	764	771	1,123,000	771
2004-09-08	770	771	768	770	644,000	770
2004-09-07	769	770	765	768	263,000	768
2004-09-06	758	772	758	772	776,000	772
2004-09-03	768	769	756	757	432,000	757
2004-09-02	765	768	761	767	261,000	767
2004-09-01	757	773	757	763	398,000	763
2004-08-31	757	760	751	755	467,000	755
2004-08-30	755	762	755	760	440,000	760
2004-08-27	756	758	752	758	629,000	758
2004-08-26	764	764	753	758	671,000	758
2004-08-25	753	765	749	764	834,000	764
2004-08-24	749	754	746	754	596,000	754
2004-08-23	747	753	746	751	346,000	751
2004-08-20	744	749	739	747	588,000	747
2004-08-19	750	750	744	748	409,000	748
2004-08-18	744	748	744	747	343,000	747
2004-08-17	743	750	742	744	397,000	744
2004-08-16	744	748	735	742	499,000	742
2004-08-13	752	752	740	741	1,112,000	741
2004-08-12	745	757	745	753	311,000	753
2004-08-11	755	755	742	746	401,000	746
2004-08-10	751	751	740	745	632,000	745
2004-08-09	726	753	723	751	460,000	751
2004-08-06	741	748	736	744	335,000	744
2004-08-05	760	760	748	751	441,000	751
2004-08-04	761	761	740	748	576,000	748
2004-08-03	762	768	754	762	460,000	762
2004-08-02	771	772	757	768	582,000	768
2004-07-30	770	776	767	776	542,000	776
2004-07-29	763	771	758	765	603,000	765
2004-07-28	775	778	771	771	678,000	771
2004-07-27	773	773	760	767	568,000	767
2004-07-26	763	773	760	773	591,000	773
2004-07-23	772	776	766	773	805,000	773
2004-07-22	762	771	762	771	711,000	771
2004-07-21	764	777	761	777	427,000	777
2004-07-20	753	763	753	760	347,000	760
2004-07-16	762	772	753	769	455,000	769
2004-07-15	768	777	763	772	487,000	772
2004-07-14	785	786	756	756	504,000	756
2004-07-13	777	782	771	781	263,000	781
2004-07-12	789	789	772	781	532,000	781
2004-07-09	743	772	743	769	1,243,000	769
2004-07-08	755	758	750	753	371,000	753
2004-07-07	762	766	753	758	462,000	758
2004-07-06	763	770	757	761	625,000	761
2004-07-05	774	784	764	769	675,000	769
2004-07-02	790	790	780	784	456,000	784
2004-07-01	791	795	782	794	757,000	794
2004-06-30	785	788	778	787	699,000	787
2004-06-29	790	793	788	791	412,000	791
2004-06-28	793	794	786	793	491,000	793
2004-06-25	792	795	784	792	611,000	792
2004-06-24	796	800	792	796	930,000	796
2004-06-23	794	798	788	795	836,000	795
2004-06-22	777	795	777	793	625,000	793
2004-06-21	775	794	775	787	860,000	787
2004-06-18	779	785	760	776	713,000	776
2004-06-17	782	785	774	785	480,000	785
2004-06-16	770	790	770	782	957,000	782
2004-06-15	783	783	764	767	807,000	767
2004-06-14	764	785	763	782	1,039,000	782
2004-06-11	795	795	772	784	2,905,000	784
2004-06-10	781	790	776	788	1,483,000	788
2004-06-09	766	782	765	782	1,575,000	782
2004-06-08	773	773	757	765	735,000	765
2004-06-07	750	775	746	772	1,346,000	772
2004-06-04	751	760	743	748	923,000	748
2004-06-03	769	777	735	743	2,316,000	743
2004-06-02	730	731	722	729	408,000	729
2004-06-01	730	735	720	729	454,000	729
2004-05-31	725	733	711	729	510,000	729
2004-05-28	727	730	721	721	752,000	721
2004-05-27	730	733	719	723	589,000	723
2004-05-26	725	738	720	738	952,000	738
2004-05-25	714	722	708	715	816,000	715
2004-05-24	715	727	711	716	760,000	716
2004-05-21	719	720	704	720	923,000	720
2004-05-20	709	718	696	711	1,166,000	711
2004-05-19	720	727	706	717	1,249,000	717
2004-05-18	690	718	690	706	1,820,000	706
2004-05-17	703	710	682	689	1,039,000	689
2004-05-14	683	707	683	702	1,359,000	702
2004-05-13	706	706	681	682	993,000	682
2004-05-12	696	719	683	716	1,442,000	716
2004-05-11	685	702	664	693	1,138,000	693
2004-05-10	715	722	661	689	839,000	689
2004-05-07	721	742	712	725	838,000	725
2004-05-06	731	735	721	722	707,000	722
2004-04-30	740	743	726	734	904,000	734
2004-04-28	758	764	751	754	800,000	754
2004-04-27	763	763	754	757	595,000	757
2004-04-26	760	764	755	763	982,000	763
2004-04-23	750	755	748	752	934,000	752
2004-04-22	748	749	740	747	727,000	747
2004-04-21	739	744	733	741	996,000	741
2004-04-20	760	763	735	738	1,557,000	738
2004-04-19	771	785	743	754	3,431,000	754
2004-04-16	701	717	701	711	1,014,000	711
2004-04-15	718	721	695	701	944,000	701
2004-04-14	716	718	710	718	752,000	718
2004-04-13	723	725	717	717	909,000	717
2004-04-12	714	724	706	720	993,000	720
2004-04-09	705	712	691	708	1,826,000	708
2004-04-08	714	714	704	706	857,000	706
2004-04-07	710	715	706	712	1,025,000	712
2004-04-06	700	715	695	710	1,480,000	710
2004-04-05	705	706	697	700	1,129,000	700
2004-04-02	692	702	690	696	953,000	696
2004-04-01	691	695	685	689	1,004,000	689
2004-03-31	686	689	680	689	753,000	689
2004-03-30	694	694	686	693	585,000	693
2004-03-29	689	694	683	692	720,000	692
2004-03-26	687	694	683	693	810,000	693
2004-03-25	679	683	675	681	716,000	681
2004-03-24	672	676	664	671	1,030,000	671
2004-03-23	669	673	660	666	688,000	666
2004-03-22	679	680	665	670	425,000	670
2004-03-19	672	682	671	679	531,000	679
2004-03-18	685	685	673	677	838,000	677
2004-03-17	664	679	663	677	968,000	677
2004-03-16	665	669	662	663	736,000	663
2004-03-15	669	673	663	664	733,000	664
2004-03-12	662	673	660	665	4,006,000	665
2004-03-11	668	675	666	669	1,185,000	669
2004-03-10	685	688	668	675	1,494,000	675
2004-03-09	690	696	682	689	995,000	689
2004-03-08	699	703	690	690	1,100,000	690
2004-03-05	700	700	691	698	758,000	698
2004-03-04	692	708	691	700	1,208,000	700
2004-03-03	705	709	692	700	812,000	700
2004-03-02	704	707	696	700	549,000	700
2004-03-01	695	709	694	706	1,200,000	706
2004-02-27	689	693	685	693	964,000	693
2004-02-26	681	695	680	690	449,000	690
2004-02-25	670	687	664	685	454,000	685
2004-02-24	683	689	666	671	510,000	671
2004-02-23	678	697	678	685	775,000	685
2004-02-20	672	678	671	677	230,000	677
2004-02-19	678	680	675	676	516,000	676
2004-02-18	679	680	672	678	443,000	678
2004-02-17	666	680	664	675	540,000	675
2004-02-16	671	674	661	669	334,000	669
2004-02-13	668	676	665	670	839,000	670
2004-02-12	672	679	668	677	521,000	677
2004-02-10	650	670	650	670	747,000	670
2004-02-09	659	664	643	648	540,000	648
2004-02-06	668	669	656	659	600,000	659
2004-02-05	665	669	655	669	517,000	669
2004-02-04	657	666	655	666	612,000	666
2004-02-03	671	675	643	667	924,000	667
2004-02-02	661	672	656	665	511,000	665
2004-01-30	668	670	655	663	624,000	663
2004-01-29	651	668	649	659	743,000	659
2004-01-28	662	676	656	668	366,000	668
2004-01-27	679	679	668	670	479,000	670
2004-01-26	667	673	664	672	283,000	672
2004-01-23	681	683	675	683	327,000	683
2004-01-22	675	684	675	680	518,000	680
2004-01-21	682	686	674	674	467,000	674
2004-01-20	674	689	671	682	806,000	682
2004-01-19	665	673	661	670	468,000	670
2004-01-16	655	664	655	660	386,000	660
2004-01-15	659	666	652	652	472,000	652
2004-01-14	664	669	654	665	425,000	665
2004-01-13	679	679	663	668	497,000	668
2004-01-09	685	685	676	678	642,000	678
2004-01-08	676	685	676	680	572,000	680
2004-01-07	683	690	680	685	499,000	685
2004-01-06	683	689	680	686	823,000	686
2004-01-05	685	690	678	678	247,000	678

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