[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 
2017-08-171922.001929.001903.001905.0010955002092327700
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
2016-12-131578.001637.001572.001636.0014150002286222800
2016-12-121579.001585.001554.001570.0016333002561187900
2016-12-091516.001562.001516.001555.0027257004179123700
2016-12-081529.001534.001512.001519.0017721002692059700
2016-12-071569.001569.001529.001535.0017405002680445700
2016-12-061608.001608.001570.001575.0013953002204407200
2016-12-051607.001624.001587.001594.0010386001659698600
2016-12-021613.001618.001602.001615.009699001562897900
2016-12-011645.001658.001618.001627.0012093001978588700
2016-11-301672.001673.001625.001632.0016916002769796500
2016-11-291681.001683.001657.001669.0014729002460075600
2016-11-281688.001695.001665.001677.008134001363360700
2016-11-251685.001697.001677.001688.009599001618737200
2016-11-241707.001707.001676.001676.0011132001873123700
2016-11-221690.001722.001687.001716.0012799002191435900
2016-11-211700.001713.001692.001699.0012286002090180500
2016-11-181691.001694.001658.001664.0014921002493796600
2016-11-171675.001693.001664.001682.0010133001704521400
2016-11-161658.001685.001647.001678.0015765002636382200
2016-11-151678.001678.001641.001651.0016609002744783000
2016-11-141700.001720.001663.001678.0016586002797393000
2016-11-111706.001714.001654.001691.0037395006330290200
2016-11-101545.001591.001517.001586.0022233003474825900
2016-11-091514.001533.001424.001431.0020790003025809300
2016-11-081510.001567.001489.001501.0010400001562967200
2016-11-071519.001524.001500.001507.0012413001870031800
2016-11-041530.001535.001490.001505.0011274001696180500
2016-11-021581.001581.001530.001541.0010282001591868700
2016-11-011598.001607.001587.001592.007933001266415300
2016-10-311600.001623.001576.001605.0012619002022795900
2016-10-281645.001658.001628.001641.0010135001662105100
2016-10-271609.001626.001607.001626.006991001132904600
2016-10-261616.001630.001608.001616.007829001265275900
2016-10-251628.001638.001614.001622.008092001314225800
2016-10-241600.001622.001591.001621.009889001598237700
2016-10-211612.001613.001583.001588.006839001091008500
2016-10-201580.001600.001576.001600.0011016001753089200
2016-10-191583.001594.001569.001578.007597001200982700
2016-10-181540.001584.001538.001579.0010217001606481900
2016-10-171529.001549.001518.001539.008796001351179600
2016-10-141570.001571.001534.001534.0013384002078793500
2016-10-131582.001586.001568.001580.00605600955343400
2016-10-121558.001588.001557.001578.007503001184531700
2016-10-111568.001584.001568.001582.007072001116276000
2016-10-071553.001569.001550.001566.007397001157236700
2016-10-061580.001580.001551.001566.008161001276868500
2016-10-051598.001600.001571.001574.00632900998582000
2016-10-041597.001598.001576.001591.007927001259934800
2016-10-031600.001611.001587.001591.006459001029527200
2016-09-301579.001592.001553.001586.0010412001645180300
2016-09-291601.001611.001591.001599.00602500965412500
2016-09-281603.001612.001580.001592.00588600936830400
2016-09-271586.001622.001565.001622.0010624001703251100
2016-09-261613.001620.001589.001595.008989001439183100
2016-09-231630.001638.001611.001630.008989001464400900
2016-09-211590.001619.001553.001618.0012530002000916700
2016-09-201550.001581.001550.001577.009843001547265900
2016-09-161564.001587.001557.001585.008692001371425400
2016-09-151580.001580.001536.001548.0014129002190883700
2016-09-141581.001611.001575.001598.009274001481827000
2016-09-131585.001603.001569.001581.009043001431478900
2016-09-121561.001586.001553.001574.009458001488668300
2016-09-091564.001582.001557.001575.0021174003320891200
2016-09-081596.001599.001566.001586.0011300001788621800
2016-09-071584.001596.001568.001590.0018336002908737600
2016-09-061542.001598.001537.001590.0027470004346519400
2016-09-051530.001532.001506.001511.009466001434429900
2016-09-021512.001542.001510.001520.0017314002642602000
2016-09-011460.001495.001450.001490.0016918002500938100
2016-08-311466.001477.001448.001468.0012367001811020300
2016-08-301440.001478.001436.001465.0013861002026750100
2016-08-291436.001442.001412.001429.0018563002647093900
2016-08-261468.001473.001430.001432.0017155002469249000
2016-08-251490.001497.001466.001478.0018002002660902100
2016-08-241511.001523.001496.001506.0013092001971701200
2016-08-231465.001539.001465.001519.0014848002243631600
2016-08-221486.001502.001468.001478.0011721001734196600
2016-08-191507.001514.001465.001478.0019721002917779600
2016-08-181558.001561.001504.001507.0015583002369832000
2016-08-171564.001569.001541.001557.0014708002284768800
2016-08-161621.001626.001583.001583.0014137002254095900
2016-08-151633.001634.001614.001617.006645001078267500
2016-08-121653.001662.001633.001654.0014315002360128000

   ※ 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。 

s7db.com Twitter Blog