4151 協和キリン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 824 | 824 | 817 | 823 | 863,000 | 823 |
| 2005-12-29 | 820 | 820 | 815 | 817 | 955,000 | 817 |
| 2005-12-28 | 811 | 817 | 808 | 817 | 904,000 | 817 |
| 2005-12-27 | 816 | 818 | 813 | 813 | 1,010,000 | 813 |
| 2005-12-26 | 835 | 835 | 812 | 818 | 1,258,000 | 818 |
| 2005-12-22 | 844 | 847 | 826 | 833 | 1,181,000 | 833 |
| 2005-12-21 | 816 | 838 | 816 | 834 | 2,143,000 | 834 |
| 2005-12-20 | 802 | 820 | 800 | 816 | 1,889,000 | 816 |
| 2005-12-19 | 810 | 810 | 800 | 808 | 1,178,000 | 808 |
| 2005-12-16 | 812 | 820 | 801 | 811 | 1,651,000 | 811 |
| 2005-12-15 | 820 | 821 | 812 | 812 | 1,455,000 | 812 |
| 2005-12-14 | 827 | 829 | 814 | 815 | 1,734,000 | 815 |
| 2005-12-13 | 829 | 831 | 823 | 827 | 1,376,000 | 827 |
| 2005-12-12 | 834 | 837 | 826 | 834 | 1,143,000 | 834 |
| 2005-12-09 | 823 | 834 | 823 | 827 | 4,407,000 | 827 |
| 2005-12-08 | 834 | 842 | 830 | 830 | 1,528,000 | 830 |
| 2005-12-07 | 842 | 843 | 832 | 837 | 1,468,000 | 837 |
| 2005-12-06 | 846 | 849 | 844 | 844 | 1,330,000 | 844 |
| 2005-12-05 | 848 | 850 | 843 | 849 | 1,192,000 | 849 |
| 2005-12-02 | 854 | 854 | 842 | 850 | 1,457,000 | 850 |
| 2005-12-01 | 838 | 848 | 837 | 848 | 1,046,000 | 848 |
| 2005-11-30 | 851 | 852 | 842 | 847 | 845,000 | 847 |
| 2005-11-29 | 836 | 847 | 835 | 847 | 848,000 | 847 |
| 2005-11-28 | 834 | 837 | 826 | 837 | 984,000 | 837 |
| 2005-11-25 | 835 | 838 | 831 | 834 | 835,000 | 834 |
| 2005-11-24 | 846 | 846 | 831 | 834 | 1,591,000 | 834 |
| 2005-11-22 | 853 | 853 | 845 | 848 | 853,000 | 848 |
| 2005-11-21 | 851 | 856 | 845 | 851 | 907,000 | 851 |
| 2005-11-18 | 846 | 853 | 845 | 850 | 755,000 | 850 |
| 2005-11-17 | 839 | 849 | 836 | 845 | 1,084,000 | 845 |
| 2005-11-16 | 842 | 844 | 831 | 838 | 1,287,000 | 838 |
| 2005-11-15 | 831 | 840 | 830 | 832 | 878,000 | 832 |
| 2005-11-14 | 850 | 850 | 833 | 835 | 946,000 | 835 |
| 2005-11-11 | 840 | 847 | 835 | 844 | 1,589,000 | 844 |
| 2005-11-10 | 845 | 846 | 824 | 836 | 1,957,000 | 836 |
| 2005-11-09 | 857 | 857 | 847 | 849 | 828,000 | 849 |
| 2005-11-08 | 849 | 862 | 848 | 860 | 1,595,000 | 860 |
| 2005-11-07 | 863 | 867 | 845 | 849 | 1,663,000 | 849 |
| 2005-11-04 | 875 | 876 | 858 | 866 | 1,908,000 | 866 |
| 2005-11-02 | 892 | 893 | 869 | 875 | 2,341,000 | 875 |
| 2005-11-01 | 898 | 900 | 896 | 900 | 682,000 | 900 |
| 2005-10-31 | 885 | 897 | 876 | 897 | 1,303,000 | 897 |
| 2005-10-28 | 880 | 886 | 873 | 886 | 1,215,000 | 886 |
| 2005-10-27 | 877 | 886 | 876 | 882 | 1,290,000 | 882 |
| 2005-10-26 | 877 | 878 | 866 | 876 | 1,184,000 | 876 |
| 2005-10-25 | 862 | 878 | 861 | 871 | 1,281,000 | 871 |
| 2005-10-24 | 877 | 877 | 852 | 855 | 1,625,000 | 855 |
| 2005-10-21 | 862 | 880 | 855 | 876 | 1,758,000 | 876 |
| 2005-10-20 | 856 | 863 | 854 | 863 | 1,900,000 | 863 |
| 2005-10-19 | 862 | 865 | 843 | 846 | 1,276,000 | 846 |
| 2005-10-18 | 869 | 874 | 861 | 868 | 864,000 | 868 |
| 2005-10-17 | 874 | 874 | 863 | 869 | 1,186,000 | 869 |
| 2005-10-14 | 879 | 880 | 864 | 872 | 2,618,000 | 872 |
| 2005-10-13 | 850 | 869 | 849 | 869 | 1,830,000 | 869 |
| 2005-10-12 | 853 | 864 | 844 | 850 | 1,850,000 | 850 |
| 2005-10-11 | 849 | 854 | 836 | 853 | 1,371,000 | 853 |
| 2005-10-07 | 844 | 848 | 837 | 839 | 1,059,000 | 839 |
| 2005-10-06 | 849 | 860 | 845 | 853 | 1,299,000 | 853 |
| 2005-10-05 | 861 | 868 | 848 | 854 | 2,323,000 | 854 |
| 2005-10-04 | 864 | 867 | 849 | 861 | 1,826,000 | 861 |
| 2005-10-03 | 871 | 876 | 841 | 864 | 1,515,000 | 864 |
| 2005-09-30 | 876 | 883 | 869 | 881 | 1,918,000 | 881 |
| 2005-09-29 | 880 | 885 | 868 | 876 | 1,221,000 | 876 |
| 2005-09-28 | 869 | 880 | 852 | 870 | 1,034,000 | 870 |
| 2005-09-27 | 867 | 875 | 867 | 872 | 887,000 | 872 |
| 2005-09-26 | 888 | 889 | 874 | 879 | 1,864,000 | 879 |
| 2005-09-22 | 855 | 902 | 851 | 889 | 5,405,000 | 889 |
| 2005-09-21 | 830 | 845 | 825 | 840 | 2,309,000 | 840 |
| 2005-09-20 | 815 | 823 | 813 | 821 | 862,000 | 821 |
| 2005-09-16 | 818 | 818 | 807 | 815 | 962,000 | 815 |
| 2005-09-15 | 807 | 810 | 804 | 810 | 1,390,000 | 810 |
| 2005-09-14 | 814 | 817 | 808 | 810 | 1,159,000 | 810 |
| 2005-09-13 | 815 | 818 | 807 | 812 | 1,113,000 | 812 |
| 2005-09-12 | 813 | 813 | 800 | 807 | 1,066,000 | 807 |
| 2005-09-09 | 807 | 808 | 794 | 796 | 3,695,000 | 796 |
| 2005-09-08 | 804 | 807 | 789 | 798 | 909,000 | 798 |
| 2005-09-07 | 810 | 812 | 803 | 804 | 954,000 | 804 |
| 2005-09-06 | 821 | 821 | 802 | 807 | 1,846,000 | 807 |
| 2005-09-05 | 830 | 830 | 814 | 820 | 1,214,000 | 820 |
| 2005-09-02 | 817 | 830 | 817 | 830 | 1,966,000 | 830 |
| 2005-09-01 | 819 | 826 | 815 | 816 | 1,170,000 | 816 |
| 2005-08-31 | 810 | 817 | 809 | 815 | 678,000 | 815 |
| 2005-08-30 | 810 | 814 | 808 | 809 | 414,000 | 809 |
| 2005-08-29 | 819 | 819 | 804 | 809 | 1,465,000 | 809 |
| 2005-08-26 | 806 | 820 | 806 | 818 | 1,416,000 | 818 |
| 2005-08-25 | 807 | 807 | 803 | 805 | 732,000 | 805 |
| 2005-08-24 | 806 | 810 | 804 | 809 | 939,000 | 809 |
| 2005-08-23 | 805 | 812 | 803 | 805 | 1,470,000 | 805 |
| 2005-08-22 | 795 | 805 | 793 | 803 | 1,588,000 | 803 |
| 2005-08-19 | 785 | 790 | 781 | 790 | 1,359,000 | 790 |
| 2005-08-18 | 780 | 788 | 775 | 784 | 1,295,000 | 784 |
| 2005-08-17 | 775 | 780 | 770 | 775 | 1,033,000 | 775 |
| 2005-08-16 | 777 | 779 | 769 | 776 | 837,000 | 776 |
| 2005-08-15 | 779 | 782 | 774 | 776 | 786,000 | 776 |
| 2005-08-12 | 782 | 785 | 778 | 782 | 1,434,000 | 782 |
| 2005-08-11 | 775 | 784 | 772 | 781 | 1,108,000 | 781 |
| 2005-08-10 | 777 | 778 | 770 | 773 | 1,502,000 | 773 |
| 2005-08-09 | 768 | 773 | 762 | 770 | 1,236,000 | 770 |
| 2005-08-08 | 744 | 761 | 740 | 758 | 1,409,000 | 758 |
| 2005-08-05 | 767 | 767 | 747 | 754 | 1,396,000 | 754 |
| 2005-08-04 | 763 | 769 | 752 | 767 | 1,582,000 | 767 |
| 2005-08-03 | 769 | 773 | 765 | 771 | 1,758,000 | 771 |
| 2005-08-02 | 756 | 765 | 754 | 765 | 2,400,000 | 765 |
| 2005-08-01 | 745 | 758 | 744 | 755 | 1,577,000 | 755 |
| 2005-07-29 | 737 | 743 | 735 | 743 | 1,332,000 | 743 |
| 2005-07-28 | 732 | 735 | 731 | 734 | 669,000 | 734 |
| 2005-07-27 | 718 | 733 | 718 | 731 | 1,133,000 | 731 |
| 2005-07-26 | 732 | 734 | 726 | 728 | 964,000 | 728 |
| 2005-07-25 | 720 | 729 | 719 | 728 | 698,000 | 728 |
| 2005-07-22 | 722 | 722 | 712 | 713 | 1,040,000 | 713 |
| 2005-07-21 | 726 | 731 | 722 | 722 | 745,000 | 722 |
| 2005-07-20 | 730 | 733 | 726 | 727 | 871,000 | 727 |
| 2005-07-19 | 738 | 741 | 729 | 730 | 1,438,000 | 730 |
| 2005-07-15 | 728 | 733 | 726 | 730 | 1,340,000 | 730 |
| 2005-07-14 | 720 | 727 | 720 | 725 | 520,000 | 725 |
| 2005-07-13 | 726 | 727 | 720 | 724 | 418,000 | 724 |
| 2005-07-12 | 727 | 729 | 721 | 727 | 464,000 | 727 |
| 2005-07-11 | 729 | 730 | 725 | 725 | 858,000 | 725 |
| 2005-07-08 | 710 | 727 | 707 | 718 | 2,450,000 | 718 |
| 2005-07-07 | 710 | 710 | 706 | 709 | 769,000 | 709 |
| 2005-07-06 | 720 | 720 | 712 | 713 | 1,335,000 | 713 |
| 2005-07-05 | 722 | 722 | 717 | 722 | 831,000 | 722 |
| 2005-07-04 | 727 | 727 | 722 | 724 | 521,000 | 724 |
| 2005-07-01 | 720 | 728 | 716 | 726 | 835,000 | 726 |
| 2005-06-30 | 721 | 723 | 716 | 719 | 932,000 | 719 |
| 2005-06-29 | 723 | 725 | 721 | 725 | 757,000 | 725 |
| 2005-06-28 | 717 | 722 | 716 | 719 | 1,439,000 | 719 |
| 2005-06-27 | 715 | 717 | 712 | 715 | 1,285,000 | 715 |
| 2005-06-24 | 711 | 716 | 709 | 716 | 1,329,000 | 716 |
| 2005-06-23 | 711 | 716 | 711 | 713 | 978,000 | 713 |
| 2005-06-22 | 705 | 717 | 702 | 710 | 2,095,000 | 710 |
| 2005-06-21 | 700 | 711 | 699 | 707 | 1,565,000 | 707 |
| 2005-06-20 | 702 | 702 | 697 | 700 | 832,000 | 700 |
| 2005-06-17 | 700 | 703 | 694 | 700 | 1,364,000 | 700 |
| 2005-06-16 | 703 | 707 | 697 | 698 | 1,454,000 | 698 |
| 2005-06-15 | 709 | 709 | 701 | 702 | 1,229,000 | 702 |
| 2005-06-14 | 710 | 711 | 702 | 707 | 1,031,000 | 707 |
| 2005-06-13 | 707 | 717 | 706 | 707 | 2,524,000 | 707 |
| 2005-06-10 | 694 | 706 | 689 | 704 | 5,078,000 | 704 |
| 2005-06-09 | 693 | 698 | 685 | 685 | 2,259,000 | 685 |
| 2005-06-08 | 684 | 693 | 683 | 685 | 1,090,000 | 685 |
| 2005-06-07 | 691 | 693 | 682 | 682 | 1,352,000 | 682 |
| 2005-06-06 | 695 | 695 | 682 | 694 | 1,354,000 | 694 |
| 2005-06-03 | 699 | 703 | 692 | 697 | 1,599,000 | 697 |
| 2005-06-02 | 699 | 702 | 695 | 699 | 2,144,000 | 699 |
| 2005-06-01 | 692 | 695 | 690 | 694 | 1,471,000 | 694 |
| 2005-05-31 | 693 | 695 | 688 | 692 | 2,717,000 | 692 |
| 2005-05-30 | 675 | 687 | 675 | 683 | 2,141,000 | 683 |
| 2005-05-27 | 669 | 672 | 661 | 672 | 1,577,000 | 672 |
| 2005-05-26 | 675 | 675 | 656 | 666 | 2,635,000 | 666 |
| 2005-05-25 | 681 | 681 | 677 | 678 | 1,001,000 | 678 |
| 2005-05-24 | 685 | 687 | 676 | 676 | 1,584,000 | 676 |
| 2005-05-23 | 682 | 686 | 678 | 681 | 1,779,000 | 681 |
| 2005-05-20 | 691 | 695 | 676 | 677 | 2,862,000 | 677 |
| 2005-05-19 | 700 | 707 | 690 | 696 | 2,114,000 | 696 |
| 2005-05-18 | 691 | 697 | 682 | 692 | 3,008,000 | 692 |
| 2005-05-17 | 719 | 725 | 692 | 701 | 2,348,000 | 701 |
| 2005-05-16 | 725 | 725 | 708 | 716 | 2,994,000 | 716 |
| 2005-05-13 | 746 | 748 | 728 | 733 | 3,474,000 | 733 |
| 2005-05-12 | 765 | 772 | 761 | 762 | 2,596,000 | 762 |
| 2005-05-11 | 789 | 809 | 784 | 796 | 946,000 | 796 |
| 2005-05-10 | 805 | 806 | 795 | 799 | 667,000 | 799 |
| 2005-05-09 | 799 | 803 | 789 | 803 | 887,000 | 803 |
| 2005-05-06 | 805 | 805 | 790 | 798 | 1,012,000 | 798 |
| 2005-05-02 | 785 | 791 | 778 | 785 | 823,000 | 785 |
| 2005-04-28 | 776 | 780 | 769 | 778 | 950,000 | 778 |
| 2005-04-27 | 773 | 783 | 773 | 783 | 470,000 | 783 |
| 2005-04-26 | 783 | 784 | 770 | 783 | 964,000 | 783 |
| 2005-04-25 | 784 | 788 | 780 | 783 | 355,000 | 783 |
| 2005-04-22 | 780 | 792 | 780 | 782 | 688,000 | 782 |
| 2005-04-21 | 770 | 778 | 753 | 776 | 940,000 | 776 |
| 2005-04-20 | 792 | 796 | 781 | 787 | 651,000 | 787 |
| 2005-04-19 | 775 | 788 | 772 | 782 | 946,000 | 782 |
| 2005-04-18 | 808 | 809 | 771 | 774 | 1,743,000 | 774 |
| 2005-04-15 | 814 | 815 | 803 | 810 | 721,000 | 810 |
| 2005-04-14 | 819 | 825 | 809 | 819 | 584,000 | 819 |
| 2005-04-13 | 828 | 831 | 820 | 827 | 489,000 | 827 |
| 2005-04-12 | 825 | 831 | 822 | 827 | 432,000 | 827 |
| 2005-04-11 | 834 | 835 | 821 | 825 | 505,000 | 825 |
| 2005-04-08 | 835 | 835 | 828 | 833 | 1,502,000 | 833 |
| 2005-04-07 | 839 | 841 | 827 | 839 | 1,053,000 | 839 |
| 2005-04-06 | 833 | 838 | 828 | 838 | 828,000 | 838 |
| 2005-04-05 | 826 | 837 | 822 | 829 | 928,000 | 829 |
| 2005-04-04 | 830 | 830 | 816 | 817 | 768,000 | 817 |
| 2005-04-01 | 819 | 833 | 812 | 830 | 829,000 | 830 |
| 2005-03-31 | 824 | 824 | 807 | 821 | 1,615,000 | 821 |
| 2005-03-30 | 805 | 815 | 805 | 814 | 1,435,000 | 814 |
| 2005-03-29 | 833 | 834 | 806 | 814 | 2,470,000 | 814 |
| 2005-03-28 | 832 | 846 | 832 | 843 | 854,000 | 843 |
| 2005-03-25 | 850 | 851 | 842 | 846 | 1,136,000 | 846 |
| 2005-03-24 | 822 | 864 | 818 | 854 | 4,689,000 | 854 |
| 2005-03-23 | 814 | 819 | 804 | 813 | 1,269,000 | 813 |
| 2005-03-22 | 820 | 827 | 816 | 822 | 1,171,000 | 822 |
| 2005-03-18 | 818 | 829 | 816 | 822 | 1,980,000 | 822 |
| 2005-03-17 | 822 | 825 | 819 | 822 | 871,000 | 822 |
| 2005-03-16 | 832 | 834 | 826 | 831 | 750,000 | 831 |
| 2005-03-15 | 844 | 844 | 827 | 837 | 1,122,000 | 837 |
| 2005-03-14 | 840 | 842 | 834 | 834 | 496,000 | 834 |
| 2005-03-11 | 840 | 845 | 838 | 845 | 4,860,000 | 845 |
| 2005-03-10 | 834 | 840 | 832 | 833 | 979,000 | 833 |
| 2005-03-09 | 826 | 835 | 821 | 835 | 1,132,000 | 835 |
| 2005-03-08 | 825 | 828 | 817 | 826 | 1,293,000 | 826 |
| 2005-03-07 | 822 | 824 | 815 | 824 | 767,000 | 824 |
| 2005-03-04 | 816 | 824 | 809 | 823 | 766,000 | 823 |
| 2005-03-03 | 811 | 824 | 810 | 824 | 1,149,000 | 824 |
| 2005-03-02 | 817 | 817 | 808 | 811 | 958,000 | 811 |
| 2005-03-01 | 801 | 819 | 800 | 817 | 1,774,000 | 817 |
| 2005-02-28 | 803 | 804 | 793 | 797 | 1,088,000 | 797 |
| 2005-02-25 | 791 | 804 | 790 | 800 | 1,471,000 | 800 |
| 2005-02-24 | 791 | 792 | 785 | 789 | 510,000 | 789 |
| 2005-02-23 | 785 | 790 | 784 | 790 | 493,000 | 790 |
| 2005-02-22 | 790 | 793 | 783 | 788 | 483,000 | 788 |
| 2005-02-21 | 790 | 794 | 787 | 794 | 861,000 | 794 |
| 2005-02-18 | 780 | 790 | 780 | 790 | 556,000 | 790 |
| 2005-02-17 | 779 | 786 | 777 | 786 | 403,000 | 786 |
| 2005-02-16 | 782 | 788 | 779 | 786 | 871,000 | 786 |
| 2005-02-15 | 782 | 785 | 778 | 782 | 647,000 | 782 |
| 2005-02-14 | 789 | 790 | 782 | 782 | 798,000 | 782 |
| 2005-02-10 | 779 | 784 | 774 | 784 | 1,264,000 | 784 |
| 2005-02-09 | 793 | 794 | 780 | 782 | 875,000 | 782 |
| 2005-02-08 | 790 | 794 | 785 | 787 | 1,049,000 | 787 |
| 2005-02-07 | 781 | 795 | 776 | 792 | 1,317,000 | 792 |
| 2005-02-04 | 791 | 791 | 771 | 782 | 1,494,000 | 782 |
| 2005-02-03 | 796 | 797 | 787 | 791 | 993,000 | 791 |
| 2005-02-02 | 800 | 803 | 793 | 795 | 2,031,000 | 795 |
| 2005-02-01 | 797 | 798 | 779 | 785 | 1,640,000 | 785 |
| 2005-01-31 | 767 | 806 | 762 | 797 | 3,360,000 | 797 |
| 2005-01-28 | 761 | 767 | 756 | 767 | 908,000 | 767 |
| 2005-01-27 | 765 | 769 | 761 | 769 | 731,000 | 769 |
| 2005-01-26 | 762 | 767 | 758 | 765 | 1,030,000 | 765 |
| 2005-01-25 | 753 | 762 | 748 | 762 | 1,124,000 | 762 |
| 2005-01-24 | 743 | 749 | 738 | 748 | 508,000 | 748 |
| 2005-01-21 | 743 | 748 | 742 | 746 | 692,000 | 746 |
| 2005-01-20 | 753 | 753 | 742 | 743 | 658,000 | 743 |
| 2005-01-19 | 756 | 760 | 752 | 756 | 592,000 | 756 |
| 2005-01-18 | 763 | 763 | 754 | 756 | 663,000 | 756 |
| 2005-01-17 | 758 | 762 | 752 | 758 | 763,000 | 758 |
| 2005-01-14 | 746 | 759 | 743 | 757 | 1,581,000 | 757 |
| 2005-01-13 | 753 | 756 | 748 | 748 | 442,000 | 748 |
| 2005-01-12 | 761 | 765 | 755 | 759 | 823,000 | 759 |
| 2005-01-11 | 763 | 765 | 759 | 759 | 862,000 | 759 |
| 2005-01-07 | 762 | 765 | 752 | 753 | 918,000 | 753 |
| 2005-01-06 | 760 | 768 | 756 | 762 | 530,000 | 762 |
| 2005-01-05 | 758 | 767 | 758 | 763 | 660,000 | 763 |
| 2005-01-04 | 767 | 768 | 760 | 764 | 352,000 | 764 |
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
