4151 協和キリン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,014 | 1,024 | 1,014 | 1,019 | 959,000 | 1,019 |
| 2006-12-28 | 1,010 | 1,031 | 1,007 | 1,013 | 2,539,000 | 1,013 |
| 2006-12-27 | 989 | 1,014 | 988 | 1,010 | 3,560,000 | 1,010 |
| 2006-12-26 | 960 | 961 | 955 | 959 | 548,000 | 959 |
| 2006-12-25 | 956 | 960 | 952 | 957 | 601,000 | 957 |
| 2006-12-22 | 960 | 965 | 957 | 959 | 663,000 | 959 |
| 2006-12-21 | 963 | 974 | 957 | 960 | 1,824,000 | 960 |
| 2006-12-20 | 957 | 967 | 952 | 963 | 1,672,000 | 963 |
| 2006-12-19 | 955 | 961 | 952 | 955 | 1,310,000 | 955 |
| 2006-12-18 | 964 | 964 | 957 | 961 | 1,125,000 | 961 |
| 2006-12-15 | 967 | 969 | 959 | 962 | 1,056,000 | 962 |
| 2006-12-14 | 953 | 965 | 952 | 961 | 1,804,000 | 961 |
| 2006-12-13 | 952 | 958 | 948 | 953 | 1,625,000 | 953 |
| 2006-12-12 | 946 | 954 | 941 | 953 | 1,686,000 | 953 |
| 2006-12-11 | 938 | 952 | 936 | 946 | 2,035,000 | 946 |
| 2006-12-08 | 935 | 942 | 922 | 928 | 4,662,000 | 928 |
| 2006-12-07 | 938 | 944 | 930 | 942 | 2,234,000 | 942 |
| 2006-12-06 | 924 | 940 | 922 | 936 | 2,463,000 | 936 |
| 2006-12-05 | 920 | 932 | 915 | 918 | 2,420,000 | 918 |
| 2006-12-04 | 909 | 911 | 900 | 906 | 1,111,000 | 906 |
| 2006-12-01 | 915 | 922 | 910 | 911 | 1,425,000 | 911 |
| 2006-11-30 | 904 | 911 | 900 | 911 | 1,094,000 | 911 |
| 2006-11-29 | 894 | 910 | 892 | 903 | 1,206,000 | 903 |
| 2006-11-28 | 889 | 897 | 886 | 892 | 1,004,000 | 892 |
| 2006-11-27 | 873 | 900 | 873 | 897 | 1,093,000 | 897 |
| 2006-11-24 | 880 | 887 | 874 | 880 | 1,148,000 | 880 |
| 2006-11-22 | 866 | 878 | 861 | 876 | 1,785,000 | 876 |
| 2006-11-21 | 875 | 882 | 871 | 880 | 1,717,000 | 880 |
| 2006-11-20 | 894 | 904 | 889 | 889 | 2,168,000 | 889 |
| 2006-11-17 | 905 | 906 | 894 | 904 | 1,738,000 | 904 |
| 2006-11-16 | 905 | 916 | 902 | 910 | 1,406,000 | 910 |
| 2006-11-15 | 908 | 912 | 902 | 908 | 1,352,000 | 908 |
| 2006-11-14 | 908 | 911 | 903 | 907 | 1,115,000 | 907 |
| 2006-11-13 | 900 | 911 | 894 | 909 | 1,432,000 | 909 |
| 2006-11-10 | 906 | 913 | 901 | 906 | 2,129,000 | 906 |
| 2006-11-09 | 906 | 919 | 906 | 910 | 1,751,000 | 910 |
| 2006-11-08 | 916 | 916 | 898 | 900 | 1,599,000 | 900 |
| 2006-11-07 | 915 | 921 | 910 | 911 | 1,608,000 | 911 |
| 2006-11-06 | 911 | 913 | 895 | 911 | 1,863,000 | 911 |
| 2006-11-02 | 892 | 918 | 888 | 918 | 2,476,000 | 918 |
| 2006-11-01 | 895 | 908 | 894 | 895 | 2,489,000 | 895 |
| 2006-10-31 | 892 | 910 | 892 | 900 | 2,360,000 | 900 |
| 2006-10-30 | 888 | 906 | 886 | 889 | 2,661,000 | 889 |
| 2006-10-27 | 912 | 920 | 906 | 911 | 2,155,000 | 911 |
| 2006-10-26 | 918 | 925 | 911 | 916 | 1,833,000 | 916 |
| 2006-10-25 | 897 | 928 | 893 | 926 | 3,283,000 | 926 |
| 2006-10-24 | 890 | 897 | 888 | 896 | 1,767,000 | 896 |
| 2006-10-23 | 887 | 898 | 887 | 894 | 1,366,000 | 894 |
| 2006-10-20 | 890 | 900 | 886 | 897 | 1,815,000 | 897 |
| 2006-10-19 | 881 | 893 | 879 | 889 | 2,304,000 | 889 |
| 2006-10-18 | 870 | 882 | 864 | 880 | 3,425,000 | 880 |
| 2006-10-17 | 857 | 872 | 850 | 868 | 2,600,000 | 868 |
| 2006-10-16 | 842 | 861 | 840 | 860 | 3,049,000 | 860 |
| 2006-10-13 | 837 | 843 | 831 | 832 | 1,799,000 | 832 |
| 2006-10-12 | 834 | 840 | 826 | 834 | 1,006,000 | 834 |
| 2006-10-11 | 831 | 843 | 831 | 837 | 1,315,000 | 837 |
| 2006-10-10 | 833 | 847 | 827 | 837 | 1,106,000 | 837 |
| 2006-10-06 | 840 | 840 | 829 | 836 | 1,043,000 | 836 |
| 2006-10-05 | 840 | 848 | 837 | 844 | 1,733,000 | 844 |
| 2006-10-04 | 833 | 840 | 828 | 829 | 1,230,000 | 829 |
| 2006-10-03 | 828 | 831 | 821 | 829 | 1,042,000 | 829 |
| 2006-10-02 | 832 | 840 | 827 | 836 | 1,071,000 | 836 |
| 2006-09-29 | 820 | 833 | 818 | 832 | 1,630,000 | 832 |
| 2006-09-28 | 818 | 819 | 810 | 817 | 1,085,000 | 817 |
| 2006-09-27 | 801 | 817 | 800 | 817 | 1,389,000 | 817 |
| 2006-09-26 | 800 | 805 | 797 | 800 | 811,000 | 800 |
| 2006-09-25 | 802 | 812 | 798 | 809 | 1,189,000 | 809 |
| 2006-09-22 | 806 | 806 | 796 | 801 | 1,128,000 | 801 |
| 2006-09-21 | 810 | 819 | 810 | 816 | 1,059,000 | 816 |
| 2006-09-20 | 819 | 821 | 805 | 808 | 1,649,000 | 808 |
| 2006-09-19 | 827 | 831 | 816 | 820 | 2,112,000 | 820 |
| 2006-09-15 | 822 | 830 | 813 | 826 | 1,890,000 | 826 |
| 2006-09-14 | 812 | 825 | 808 | 818 | 2,159,000 | 818 |
| 2006-09-13 | 797 | 802 | 792 | 797 | 1,301,000 | 797 |
| 2006-09-12 | 800 | 803 | 792 | 796 | 1,328,000 | 796 |
| 2006-09-11 | 810 | 811 | 796 | 797 | 1,641,000 | 797 |
| 2006-09-08 | 802 | 809 | 789 | 804 | 4,382,000 | 804 |
| 2006-09-07 | 824 | 824 | 805 | 810 | 2,333,000 | 810 |
| 2006-09-06 | 824 | 827 | 817 | 823 | 1,782,000 | 823 |
| 2006-09-05 | 835 | 835 | 824 | 826 | 1,228,000 | 826 |
| 2006-09-04 | 838 | 841 | 833 | 836 | 1,436,000 | 836 |
| 2006-09-01 | 850 | 850 | 823 | 832 | 3,785,000 | 832 |
| 2006-08-31 | 847 | 864 | 846 | 860 | 2,208,000 | 860 |
| 2006-08-30 | 837 | 843 | 830 | 837 | 851,000 | 837 |
| 2006-08-29 | 840 | 843 | 833 | 836 | 748,000 | 836 |
| 2006-08-28 | 844 | 847 | 830 | 831 | 1,084,000 | 831 |
| 2006-08-25 | 850 | 856 | 842 | 843 | 964,000 | 843 |
| 2006-08-24 | 853 | 853 | 841 | 847 | 953,000 | 847 |
| 2006-08-23 | 850 | 862 | 847 | 853 | 1,791,000 | 853 |
| 2006-08-22 | 843 | 853 | 843 | 847 | 1,094,000 | 847 |
| 2006-08-21 | 841 | 846 | 838 | 840 | 801,000 | 840 |
| 2006-08-18 | 842 | 850 | 841 | 847 | 1,238,000 | 847 |
| 2006-08-17 | 845 | 848 | 836 | 836 | 909,000 | 836 |
| 2006-08-16 | 840 | 845 | 833 | 845 | 1,130,000 | 845 |
| 2006-08-15 | 833 | 841 | 827 | 835 | 979,000 | 835 |
| 2006-08-14 | 812 | 835 | 807 | 834 | 1,416,000 | 834 |
| 2006-08-11 | 837 | 839 | 828 | 832 | 1,576,000 | 832 |
| 2006-08-10 | 845 | 846 | 839 | 842 | 1,036,000 | 842 |
| 2006-08-09 | 839 | 847 | 826 | 846 | 1,342,000 | 846 |
| 2006-08-08 | 833 | 841 | 825 | 839 | 739,000 | 839 |
| 2006-08-07 | 841 | 841 | 823 | 823 | 938,000 | 823 |
| 2006-08-04 | 836 | 842 | 833 | 840 | 1,302,000 | 840 |
| 2006-08-03 | 835 | 840 | 831 | 837 | 1,891,000 | 837 |
| 2006-08-02 | 830 | 839 | 813 | 828 | 2,094,000 | 828 |
| 2006-08-01 | 833 | 840 | 830 | 840 | 1,288,000 | 840 |
| 2006-07-31 | 830 | 840 | 828 | 832 | 1,671,000 | 832 |
| 2006-07-28 | 818 | 828 | 814 | 827 | 1,903,000 | 827 |
| 2006-07-27 | 805 | 827 | 799 | 823 | 2,442,000 | 823 |
| 2006-07-26 | 820 | 822 | 806 | 808 | 2,379,000 | 808 |
| 2006-07-25 | 794 | 830 | 791 | 829 | 3,636,000 | 829 |
| 2006-07-24 | 790 | 796 | 773 | 791 | 871,000 | 791 |
| 2006-07-21 | 787 | 796 | 785 | 789 | 705,000 | 789 |
| 2006-07-20 | 793 | 798 | 791 | 797 | 1,176,000 | 797 |
| 2006-07-19 | 767 | 787 | 761 | 775 | 1,374,000 | 775 |
| 2006-07-18 | 773 | 779 | 765 | 767 | 2,113,000 | 767 |
| 2006-07-14 | 791 | 792 | 775 | 782 | 1,449,000 | 782 |
| 2006-07-13 | 797 | 815 | 793 | 800 | 2,569,000 | 800 |
| 2006-07-12 | 800 | 805 | 787 | 796 | 1,495,000 | 796 |
| 2006-07-11 | 787 | 797 | 781 | 796 | 1,270,000 | 796 |
| 2006-07-10 | 773 | 797 | 766 | 793 | 2,143,000 | 793 |
| 2006-07-07 | 757 | 764 | 752 | 763 | 592,000 | 763 |
| 2006-07-06 | 752 | 758 | 748 | 757 | 848,000 | 757 |
| 2006-07-05 | 755 | 759 | 748 | 758 | 1,272,000 | 758 |
| 2006-07-04 | 764 | 765 | 757 | 759 | 1,073,000 | 759 |
| 2006-07-03 | 766 | 768 | 757 | 761 | 750,000 | 761 |
| 2006-06-30 | 779 | 780 | 760 | 771 | 1,595,000 | 771 |
| 2006-06-29 | 743 | 754 | 734 | 754 | 1,268,000 | 754 |
| 2006-06-28 | 743 | 743 | 730 | 737 | 889,000 | 737 |
| 2006-06-27 | 743 | 747 | 737 | 743 | 846,000 | 743 |
| 2006-06-26 | 741 | 748 | 735 | 741 | 921,000 | 741 |
| 2006-06-23 | 755 | 755 | 736 | 744 | 1,034,000 | 744 |
| 2006-06-22 | 740 | 755 | 740 | 754 | 1,460,000 | 754 |
| 2006-06-21 | 732 | 740 | 728 | 737 | 1,309,000 | 737 |
| 2006-06-20 | 736 | 742 | 728 | 739 | 1,389,000 | 739 |
| 2006-06-19 | 726 | 747 | 722 | 746 | 1,673,000 | 746 |
| 2006-06-16 | 739 | 746 | 732 | 736 | 1,839,000 | 736 |
| 2006-06-15 | 749 | 752 | 729 | 729 | 2,201,000 | 729 |
| 2006-06-14 | 740 | 756 | 731 | 749 | 2,159,000 | 749 |
| 2006-06-13 | 749 | 759 | 742 | 742 | 1,141,000 | 742 |
| 2006-06-12 | 760 | 770 | 751 | 769 | 2,265,000 | 769 |
| 2006-06-09 | 748 | 762 | 748 | 760 | 4,918,000 | 760 |
| 2006-06-08 | 780 | 780 | 749 | 755 | 2,371,000 | 755 |
| 2006-06-07 | 787 | 787 | 776 | 780 | 1,317,000 | 780 |
| 2006-06-06 | 801 | 801 | 773 | 786 | 2,708,000 | 786 |
| 2006-06-05 | 789 | 819 | 787 | 814 | 3,283,000 | 814 |
| 2006-06-02 | 778 | 788 | 757 | 788 | 2,002,000 | 788 |
| 2006-06-01 | 777 | 792 | 774 | 774 | 1,941,000 | 774 |
| 2006-05-31 | 785 | 785 | 767 | 767 | 1,408,000 | 767 |
| 2006-05-30 | 780 | 792 | 773 | 786 | 1,643,000 | 786 |
| 2006-05-29 | 788 | 788 | 779 | 780 | 1,165,000 | 780 |
| 2006-05-26 | 765 | 779 | 765 | 779 | 1,037,000 | 779 |
| 2006-05-25 | 761 | 773 | 760 | 761 | 1,201,000 | 761 |
| 2006-05-24 | 760 | 761 | 745 | 756 | 2,311,000 | 756 |
| 2006-05-23 | 766 | 773 | 760 | 765 | 1,712,000 | 765 |
| 2006-05-22 | 785 | 789 | 765 | 769 | 1,363,000 | 769 |
| 2006-05-19 | 773 | 785 | 770 | 780 | 1,171,000 | 780 |
| 2006-05-18 | 783 | 786 | 767 | 780 | 2,127,000 | 780 |
| 2006-05-17 | 790 | 796 | 784 | 790 | 3,162,000 | 790 |
| 2006-05-16 | 795 | 800 | 784 | 784 | 2,091,000 | 784 |
| 2006-05-15 | 795 | 797 | 785 | 795 | 2,970,000 | 795 |
| 2006-05-12 | 802 | 805 | 793 | 799 | 2,323,000 | 799 |
| 2006-05-11 | 810 | 815 | 805 | 807 | 1,429,000 | 807 |
| 2006-05-10 | 819 | 820 | 805 | 807 | 1,999,000 | 807 |
| 2006-05-09 | 813 | 826 | 808 | 819 | 2,133,000 | 819 |
| 2006-05-08 | 819 | 819 | 806 | 809 | 1,791,000 | 809 |
| 2006-05-02 | 806 | 814 | 803 | 806 | 2,110,000 | 806 |
| 2006-05-01 | 795 | 820 | 791 | 815 | 2,991,000 | 815 |
| 2006-04-28 | 809 | 812 | 791 | 794 | 2,865,000 | 794 |
| 2006-04-27 | 822 | 822 | 809 | 811 | 1,230,000 | 811 |
| 2006-04-26 | 829 | 829 | 814 | 817 | 2,069,000 | 817 |
| 2006-04-25 | 811 | 823 | 811 | 819 | 2,265,000 | 819 |
| 2006-04-24 | 825 | 825 | 805 | 811 | 2,569,000 | 811 |
| 2006-04-21 | 832 | 832 | 823 | 826 | 1,917,000 | 826 |
| 2006-04-20 | 834 | 836 | 828 | 832 | 1,129,000 | 832 |
| 2006-04-19 | 840 | 842 | 831 | 831 | 1,344,000 | 831 |
| 2006-04-18 | 830 | 834 | 824 | 830 | 1,635,000 | 830 |
| 2006-04-17 | 827 | 831 | 821 | 823 | 1,542,000 | 823 |
| 2006-04-14 | 836 | 836 | 823 | 827 | 2,142,000 | 827 |
| 2006-04-13 | 837 | 837 | 828 | 832 | 1,541,000 | 832 |
| 2006-04-12 | 842 | 843 | 835 | 835 | 1,532,000 | 835 |
| 2006-04-11 | 849 | 852 | 840 | 844 | 1,537,000 | 844 |
| 2006-04-10 | 857 | 857 | 847 | 849 | 1,708,000 | 849 |
| 2006-04-07 | 845 | 851 | 843 | 851 | 1,106,000 | 851 |
| 2006-04-06 | 840 | 845 | 837 | 844 | 1,924,000 | 844 |
| 2006-04-05 | 845 | 850 | 834 | 837 | 3,563,000 | 837 |
| 2006-04-04 | 851 | 851 | 841 | 843 | 3,202,000 | 843 |
| 2006-04-03 | 851 | 856 | 844 | 852 | 3,332,000 | 852 |
| 2006-03-31 | 882 | 882 | 856 | 860 | 3,511,000 | 860 |
| 2006-03-30 | 892 | 895 | 881 | 886 | 3,995,000 | 886 |
| 2006-03-29 | 883 | 917 | 877 | 912 | 5,521,000 | 912 |
| 2006-03-28 | 863 | 870 | 850 | 867 | 1,007,000 | 867 |
| 2006-03-27 | 871 | 876 | 862 | 864 | 1,064,000 | 864 |
| 2006-03-24 | 870 | 875 | 865 | 870 | 1,663,000 | 870 |
| 2006-03-23 | 871 | 877 | 862 | 863 | 1,967,000 | 863 |
| 2006-03-22 | 852 | 865 | 852 | 861 | 2,378,000 | 861 |
| 2006-03-20 | 840 | 848 | 837 | 843 | 821,000 | 843 |
| 2006-03-17 | 838 | 842 | 831 | 837 | 1,333,000 | 837 |
| 2006-03-16 | 840 | 841 | 830 | 835 | 1,689,000 | 835 |
| 2006-03-15 | 836 | 841 | 830 | 837 | 1,344,000 | 837 |
| 2006-03-14 | 839 | 843 | 826 | 827 | 2,123,000 | 827 |
| 2006-03-13 | 835 | 853 | 831 | 844 | 2,339,000 | 844 |
| 2006-03-10 | 840 | 847 | 820 | 825 | 6,652,000 | 825 |
| 2006-03-09 | 835 | 881 | 825 | 860 | 4,062,000 | 860 |
| 2006-03-08 | 840 | 854 | 834 | 848 | 2,868,000 | 848 |
| 2006-03-07 | 866 | 873 | 842 | 856 | 1,893,000 | 856 |
| 2006-03-06 | 855 | 880 | 847 | 876 | 1,515,000 | 876 |
| 2006-03-03 | 868 | 870 | 854 | 854 | 921,000 | 854 |
| 2006-03-02 | 876 | 885 | 874 | 878 | 1,332,000 | 878 |
| 2006-03-01 | 880 | 888 | 865 | 866 | 1,147,000 | 866 |
| 2006-02-28 | 875 | 894 | 870 | 884 | 2,504,000 | 884 |
| 2006-02-27 | 886 | 902 | 880 | 885 | 1,279,000 | 885 |
| 2006-02-24 | 890 | 895 | 874 | 891 | 2,008,000 | 891 |
| 2006-02-23 | 890 | 903 | 880 | 900 | 2,039,000 | 900 |
| 2006-02-22 | 892 | 895 | 860 | 870 | 1,393,000 | 870 |
| 2006-02-21 | 883 | 898 | 868 | 885 | 1,494,000 | 885 |
| 2006-02-20 | 866 | 905 | 853 | 888 | 2,363,000 | 888 |
| 2006-02-17 | 899 | 905 | 870 | 883 | 1,854,000 | 883 |
| 2006-02-16 | 899 | 916 | 894 | 909 | 1,141,000 | 909 |
| 2006-02-15 | 911 | 925 | 901 | 903 | 1,323,000 | 903 |
| 2006-02-14 | 902 | 916 | 898 | 912 | 1,353,000 | 912 |
| 2006-02-13 | 919 | 928 | 910 | 922 | 1,752,000 | 922 |
| 2006-02-10 | 917 | 927 | 908 | 926 | 2,053,000 | 926 |
| 2006-02-09 | 923 | 928 | 903 | 911 | 1,421,000 | 911 |
| 2006-02-08 | 929 | 930 | 909 | 909 | 1,266,000 | 909 |
| 2006-02-07 | 940 | 941 | 928 | 932 | 1,369,000 | 932 |
| 2006-02-06 | 930 | 934 | 916 | 930 | 1,237,000 | 930 |
| 2006-02-03 | 937 | 941 | 920 | 927 | 1,361,000 | 927 |
| 2006-02-02 | 932 | 945 | 927 | 944 | 1,946,000 | 944 |
| 2006-02-01 | 925 | 930 | 916 | 926 | 981,000 | 926 |
| 2006-01-31 | 925 | 946 | 915 | 935 | 1,798,000 | 935 |
| 2006-01-30 | 930 | 931 | 921 | 925 | 1,728,000 | 925 |
| 2006-01-27 | 899 | 937 | 897 | 932 | 2,469,000 | 932 |
| 2006-01-26 | 883 | 900 | 882 | 896 | 1,397,000 | 896 |
| 2006-01-25 | 896 | 896 | 875 | 875 | 1,465,000 | 875 |
| 2006-01-24 | 878 | 896 | 871 | 895 | 1,683,000 | 895 |
| 2006-01-23 | 862 | 882 | 861 | 878 | 1,649,000 | 878 |
| 2006-01-20 | 900 | 900 | 878 | 882 | 2,293,000 | 882 |
| 2006-01-19 | 878 | 900 | 873 | 900 | 2,579,000 | 900 |
| 2006-01-18 | 895 | 900 | 873 | 888 | 2,703,000 | 888 |
| 2006-01-17 | 877 | 910 | 874 | 898 | 6,038,000 | 898 |
| 2006-01-16 | 867 | 869 | 858 | 868 | 1,649,000 | 868 |
| 2006-01-13 | 876 | 876 | 862 | 864 | 2,180,000 | 864 |
| 2006-01-12 | 862 | 869 | 855 | 869 | 2,229,000 | 869 |
| 2006-01-11 | 846 | 864 | 841 | 863 | 3,730,000 | 863 |
| 2006-01-10 | 843 | 846 | 836 | 840 | 2,270,000 | 840 |
| 2006-01-06 | 833 | 836 | 830 | 833 | 1,375,000 | 833 |
| 2006-01-05 | 830 | 836 | 825 | 833 | 1,197,000 | 833 |
| 2006-01-04 | 830 | 830 | 822 | 827 | 764,000 | 827 |
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
