[4151 東証1部] 協和発酵キリン 日足 時系列データ

[4151 東証1部] 協和発酵キリン (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182185.002199.002176.002189.008525001866078700
2017-12-152160.002177.002145.002159.0011635002515327900
2017-12-142173.002178.002152.002164.0011623002513063000
2017-12-132121.002136.002114.002123.0010297002187848300
2017-12-122118.002128.002100.002110.008110001711448900
2017-12-112091.002129.002089.002129.009052001912258900
2017-12-082051.002077.002041.002076.0017121003524111400
2017-12-072013.002059.002012.002051.0012235002498667300
2017-12-062080.002080.002000.002003.0017143003465357800
2017-12-052056.002090.002052.002078.008623001789255500
2017-12-042122.002123.002068.002075.0012443002598113000
2017-12-012150.002156.002103.002123.0011598002467925300
2017-11-302105.002132.002093.002129.0013823002928229300
2017-11-292095.002104.002076.002093.0010089002107624900
2017-11-282044.002088.002042.002086.0011067002296552000
2017-11-272057.002073.002036.002044.0010885002229710600
2017-11-242055.002075.002038.002068.0011173002299416500
2017-11-222125.002138.002076.002080.0012878002692751100
2017-11-212110.002123.002101.002110.0011931002519114200
2017-11-202149.002156.002114.002120.0010396002214232000
2017-11-172200.002227.002152.002164.0018177003974125000
2017-11-162074.002178.002074.002173.0016508003540793700
2017-11-152084.002095.002063.002064.0012605002618343600
2017-11-142089.002119.002079.002094.0010018002101549500
2017-11-132090.002107.002076.002089.008049001685017900
2017-11-102096.002114.002070.002103.0014862003112677700
2017-11-092152.002165.002090.002116.0017296003692880000
2017-11-082167.002171.002131.002152.0014161003042094300
2017-11-072146.002197.002132.002194.0012328002683808500
2017-11-062172.002181.002129.002144.008452001820732700
2017-11-022130.002157.002118.002155.0015872003404001000
2017-11-012107.002112.002082.002106.0013281002786218400
2017-10-312095.002096.002060.002088.0015699003263129700
2017-10-302108.002112.002079.002106.0024047005050768100
2017-10-271994.002100.001991.002093.0023780004884442200
2017-10-261984.001997.001960.001972.0012295002424051700
2017-10-252042.002042.001989.001996.0010257002058236900
2017-10-242030.002044.002023.002040.006552001332845000
2017-10-232045.002050.002027.002040.009628001962032300
2017-10-202020.002039.002009.002022.009540001930678100
2017-10-192000.002028.002000.002019.008668001748526300
2017-10-182000.002001.001985.001994.0010191002032078900
2017-10-172000.002002.001983.001998.008390001673449900
2017-10-161973.001996.001967.001991.007916001573989600
2017-10-131950.001984.001950.001981.0015414003028493400
2017-10-121984.001984.001965.001966.007108001401260600
2017-10-111942.001982.001940.001978.007509001479307900
2017-10-101939.001956.001928.001955.009140001782625800
2017-10-061969.001969.001948.001960.009064001776390200
2017-10-051960.001961.001946.001960.007389001445317300
2017-10-041965.001975.001955.001960.009327001830656900
2017-10-031918.001968.001908.001966.0013122002557114800
2017-10-021930.001944.001909.001914.0015502002980506700
2017-09-291882.001914.001875.001914.0014934002837645600
2017-09-281900.001902.001881.001888.0014281002696818000
2017-09-271937.001948.001892.001905.0012303002345898800
2017-09-261884.001918.001881.001916.0011541002202874500
2017-09-251894.001897.001874.001888.0012918002436968300
2017-09-221873.001880.001859.001877.009554001789388300
2017-09-211852.001877.001848.001859.0010129001884667700
2017-09-201848.001862.001838.001843.0010786001990092400
2017-09-191847.001867.001842.001864.0013251002460860200
2017-09-151854.001860.001831.001838.0014879002737867100
2017-09-141891.001896.001848.001848.0014114002637146200
2017-09-131883.001914.001875.001906.0012554002385062900
2017-09-121872.001877.001853.001872.009927001855680300
2017-09-111835.001861.001828.001855.0012162002243956400
2017-09-081786.001818.001785.001806.0026094004683547000
2017-09-071844.001849.001806.001815.0015299002784940600
2017-09-061853.001869.001838.001862.0010105001874587900
2017-09-051860.001862.001844.001851.009509001760018700
2017-09-041919.001924.001865.001866.0014670002758308400
2017-09-011955.001963.001935.001949.009758001902033300
2017-08-311905.001939.001904.001931.0010818002078441500
2017-08-301879.001905.001876.001896.0011970002269665100
2017-08-291855.001866.001848.001862.006553001218609500
2017-08-281847.001873.001846.001870.008752001629593500
2017-08-251866.001871.001829.001835.0011761002164565500
2017-08-241880.001881.001857.001860.007210001346122000
2017-08-231895.001905.001882.001893.008367001583921100
2017-08-221851.001879.001848.001876.008974001676128100
2017-08-211877.001888.001856.001867.009618001798136900
2017-08-181884.001895.001861.001867.0015586002919364700
2017-08-171922.001929.001903.001905.0010955002092327700
2017-08-161932.001935.001909.001928.0011126002138631100
2017-08-151934.001950.001918.001931.009240001788586800
2017-08-141950.001951.001920.001921.0011135002147258400
2017-08-101979.001989.001962.001975.006560001295116000
2017-08-091971.001993.001962.001970.008505001678209300
2017-08-081999.001999.001977.001980.009322001849796800
2017-08-072024.002024.002005.002007.008824001775927800
2017-08-042002.002031.001988.002025.009260001869563200
2017-08-032002.002017.002002.002010.009079001824677500
2017-08-022002.002031.002000.002014.009155001845222900
2017-08-011992.002034.001986.002013.0014730002965068800
2017-07-311960.002018.001951.002002.0026005005187253000
2017-07-281930.001956.001905.001931.0013808002669425900
2017-07-271914.001957.001914.001939.0012865002499590600
2017-07-261884.001923.001880.001923.0012374002364559200
2017-07-251911.001911.001885.001886.0011907002252538600
2017-07-241909.001914.001897.001903.007815001487714900
2017-07-211932.001938.001915.001933.0010195001966062100
2017-07-201940.001946.001924.001935.009966001929293300
2017-07-191923.001941.001918.001938.008373001619566500
2017-07-181958.001959.001924.001925.0010393002007152300
2017-07-141982.001989.001963.001965.0011057002180923300
2017-07-131994.001996.001977.001979.006056001201094000
2017-07-121984.001999.001975.001979.006014001192319100
2017-07-111979.001998.001973.001997.006309001257001000
2017-07-101995.001998.001969.001980.008832001747220100
2017-07-071982.001988.001970.001971.0010531002079094000
2017-07-062005.002025.001994.001999.009793001961954400
2017-07-052043.002046.002004.002012.008245001660028800
2017-07-042081.002081.002032.002041.0011528002366041400
2017-07-032080.002098.002072.002081.0010246002134893600
2017-06-302084.002087.002063.002087.0016518003434080900
2017-06-292103.002109.002095.002104.008753001839695900
2017-06-282100.002107.002089.002101.009791002054359100
2017-06-272102.002131.002094.002130.0014615003094975100
2017-06-262100.002120.002091.002102.009841002068970900
2017-06-232087.002095.002078.002083.008358001743347600
2017-06-222079.002096.002060.002065.009113001890277900
2017-06-212033.002076.002032.002064.0010017002060847300
2017-06-202071.002084.002066.002074.0011602002409230200
2017-06-192063.002084.002054.002061.0010288002124913200
2017-06-162031.002063.001998.002057.0022797004661704900
2017-06-151990.002031.001978.002020.0011576002322364700
2017-06-141984.001999.001978.001981.007607001510652800
2017-06-131971.001990.001970.001985.0010637002108754900
2017-06-121938.001980.001932.001976.008977001765550700
2017-06-091971.001992.001940.001945.0016730003286349400
2017-06-081966.001977.001960.001964.008619001694979500
2017-06-071953.001967.001943.001959.0012275002404041300
2017-06-061939.001963.001931.001948.0014487002825555900
2017-06-051959.001965.001940.001959.0015017002934281700
2017-06-021957.001985.001948.001976.0017649003480096900
2017-06-011905.001963.001903.001955.0017512003411023500
2017-05-311900.001938.001886.001894.0034266006514572900
2017-05-302001.002013.001965.001970.0014153002804472600
2017-05-292012.002015.001996.002003.007963001596807600
2017-05-262021.002034.002003.002004.009776001968765800
2017-05-252011.002039.002006.002026.0013466002725697800
2017-05-242043.002050.002015.002025.0011785002391718800
2017-05-232029.002037.002016.002020.0011144002255377500
2017-05-222045.002047.002021.002039.0010580002155992500
2017-05-192045.002048.002022.002029.0016646003384102300
2017-05-182043.002079.002035.002051.0016156003312328800
2017-05-172070.002087.002063.002076.0015216003157287600
2017-05-162049.002063.002039.002058.0010011002054531600
2017-05-152021.002056.002013.002045.0013299002711823300
2017-05-122043.002055.002029.002043.0019254003932681300
2017-05-112038.002041.002017.002035.0012780002595246100
2017-05-102019.002053.002013.002049.0021521004386571800
2017-05-091987.002023.001981.002013.0018800003779051800
2017-05-081951.002000.001947.001991.0020579004082125100
2017-05-021923.001945.001918.001942.0013975002706902200
2017-05-011910.001936.001889.001935.0011464002199994600
2017-04-281920.001947.001904.001912.0016573003178333800
2017-04-271896.001917.001890.001901.0013821002628905000
2017-04-261896.001916.001877.001896.0015627002963337800
2017-04-251882.001894.001871.001891.0025699004842375400
2017-04-241900.001912.001875.001886.0026259004961984700
2017-04-211876.001909.001863.001890.0034858006581351500
2017-04-201821.001850.001803.001827.0029403005378442100
2017-04-191845.001898.001800.001825.0046646008571993400
2017-04-181694.001731.001685.001725.0011064001896907500
2017-04-171649.001696.001642.001694.006014001012458200
2017-04-141729.001729.001660.001666.0014332002429120600
2017-04-131699.001705.001687.001689.009283001571517200
2017-04-121706.001715.001690.001713.009376001600175600
2017-04-111712.001735.001707.001725.0012060002075564200
2017-04-101731.001743.001705.001725.0011836002040658100
2017-04-071700.001738.001700.001715.0014567002500864400
2017-04-061706.001711.001680.001684.0010645001800222800
2017-04-051710.001728.001707.001714.0012133002082276600
2017-04-041735.001743.001695.001702.0019066003272863600
2017-04-031770.001772.001746.001755.0012080002123938400
2017-03-311763.001781.001755.001762.0015604002758633900
2017-03-301777.001778.001734.001739.0010049001758784900
2017-03-291767.001788.001765.001780.0011949002125842400
2017-03-281765.001781.001743.001760.0012702002232540400
2017-03-271757.001762.001742.001748.0012718002226100800
2017-03-241722.001773.001715.001768.0011393002001286000
2017-03-231687.001712.001678.001709.006629001126115200
2017-03-221681.001698.001678.001682.008125001370195400
2017-03-211704.001722.001695.001717.007278001245425600
2017-03-171738.001738.001721.001726.008188001413333200
2017-03-161745.001764.001743.001750.008717001527670800
2017-03-151761.001766.001751.001762.00557800981514700
2017-03-141759.001764.001748.001759.006013001057998200
2017-03-131742.001760.001730.001754.00538900944401400
2017-03-101733.001757.001729.001748.0016309002839988100
2017-03-091717.001726.001688.001698.008610001464602900
2017-03-081715.001715.001691.001696.008482001441471600
2017-03-071737.001742.001721.001725.009214001591533400
2017-03-061740.001741.001722.001737.007826001356769400
2017-03-031746.001760.001737.001745.0011099001937987600
2017-03-021720.001751.001719.001743.0012667002201605800
2017-03-011690.001714.001690.001703.008355001421928100
2017-02-281710.001714.001679.001681.0010356001753768100
2017-02-271668.001685.001660.001677.006933001160125000
2017-02-241703.001704.001680.001685.007160001209510000
2017-02-231685.001708.001678.001708.009963001690291800
2017-02-221668.001688.001666.001687.009442001585251500
2017-02-211650.001663.001649.001662.00510300846065500
2017-02-201639.001647.001626.001639.00367100601350600
2017-02-171613.001642.001609.001641.007466001219731100
2017-02-161643.001646.001626.001632.00580400948507200
2017-02-151645.001649.001631.001641.009016001480420000
2017-02-141638.001640.001605.001606.007108001151351100
2017-02-131645.001651.001635.001640.007035001156031300
2017-02-101623.001643.001616.001631.0011557001881849700
2017-02-091577.001594.001576.001588.00584400927258400
2017-02-081599.001611.001586.001591.00625300996869600
2017-02-071593.001612.001590.001604.008087001297717900
2017-02-061600.001602.001584.001598.009827001567095900
2017-02-031565.001587.001562.001580.0010636001679805400
2017-02-021579.001598.001558.001561.0015122002381941300
2017-02-011551.001585.001536.001581.0019696003085937300
2017-01-311529.001533.001515.001521.0011956001820409800
2017-01-301545.001545.001525.001537.0010365001589706700
2017-01-271546.001559.001543.001548.009036001399574800
2017-01-261538.001553.001527.001544.0012808001976227000
2017-01-251540.001542.001515.001526.0011043001684389000
2017-01-241542.001560.001527.001533.0010271001579264500
2017-01-231570.001570.001540.001541.0017792002754023900
2017-01-201580.001603.001571.001593.009223001469105100
2017-01-191572.001592.001569.001582.007682001214925700
2017-01-181574.001575.001555.001567.008016001255422400
2017-01-171609.001615.001571.001573.007746001226932500
2017-01-161629.001629.001595.001605.008966001439905300
2017-01-131617.001633.001614.001630.0013237002148523700
2017-01-121621.001627.001592.001598.0011802001889564500
2017-01-111644.001657.001624.001655.008853001458419200
2017-01-101675.001684.001634.001637.0015553002566673900
2017-01-061668.001681.001659.001672.0010229001709247000
2017-01-051638.001653.001635.001645.008384001379768500
2017-01-041635.001647.001632.001639.009036001481504400
2016-12-301599.001625.001598.001616.006858001106216900
2016-12-291612.001626.001600.001605.00562900906209200
2016-12-281627.001627.001607.001616.00575900930405700
2016-12-271634.001649.001632.001638.006942001138301200
2016-12-261606.001639.001598.001632.009354001520738100
2016-12-221616.001618.001578.001587.009172001458993500
2016-12-211640.001640.001616.001623.009529001549593100
2016-12-201629.001635.001617.001632.008052001311670200
2016-12-191608.001632.001605.001627.007975001293634100
2016-12-161595.001607.001590.001607.0011643001864753900
2016-12-151606.001608.001578.001593.0012054001922733400
2016-12-141628.001634.001595.001600.0011941001919389700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter