[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 
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
2016-08-101639.001648.001617.001630.0014092002295208000
2016-08-091631.001663.001621.001652.0016886002769840700
2016-08-081675.001687.001637.001654.008233001363982100
2016-08-051680.001686.001648.001664.0013547002252927100
2016-08-041711.001721.001688.001699.0017793003029629700
2016-08-031715.001729.001698.001700.0012992002221567600
2016-08-021741.001772.001730.001749.0010916001912671000
2016-08-011771.001793.001737.001764.0016038002827052400
2016-07-291782.001813.001763.001803.0019907003557607100
2016-07-281865.001869.001800.001811.0013752002506597300
2016-07-271920.001926.001884.001888.0012111002296406400
2016-07-261916.001935.001905.001916.009564001835766300
2016-07-251909.001954.001893.001927.0011245002167919400
2016-07-221930.001950.001875.001903.0012141002309852300
2016-07-211941.001950.001914.001928.0015017002898147200
2016-07-201891.001936.001891.001926.0022202004265987100
2016-07-191808.001889.001786.001884.0020892003894039900
2016-07-151822.001829.001781.001785.009536001713208900
2016-07-141764.001820.001755.001815.0011130002008562800
2016-07-131839.001843.001750.001765.0021119003761535800
2016-07-121850.001871.001837.001842.0010858002008948800
2016-07-111807.001836.001807.001820.0012040002197829900
2016-07-081841.001841.001761.001769.0024806004443617100
2016-07-071850.001852.001814.001834.0025083004600340500
2016-07-061712.001745.001705.001742.0010554001826825100
2016-07-051738.001743.001724.001738.007539001307724700
2016-07-041726.001746.001712.001740.009764001693874900
2016-07-011731.001741.001709.001726.0015900002741509800
2016-06-301778.001782.001719.001736.0020123003506771300
2016-06-291747.001783.001724.001775.0021023003704906400
2016-06-281653.001720.001634.001703.0012487002116504600
2016-06-271664.001699.001643.001694.0024614004121133200
2016-06-241759.001765.001590.001613.0024893004120571800
2016-06-231785.001788.001747.001759.009952001750708600
2016-06-221792.001799.001758.001779.0010953001950763400
2016-06-211793.001816.001775.001810.0013857002490367900
2016-06-201825.001839.001795.001801.0013817002499577300
2016-06-171841.001847.001803.001807.0020946003796030600
2016-06-161869.001886.001795.001801.0011619002116298800
2016-06-151850.001880.001846.001873.0012285002294369800
2016-06-141900.001903.001842.001858.0011892002212580300
2016-06-131926.001940.001902.001902.009272001771642000
2016-06-101982.001988.001941.001955.0017829003516767300
2016-06-091975.001983.001952.001966.008323001636787200
2016-06-081959.001990.001947.001990.007609001503616000
2016-06-071951.001987.001940.001965.0011576002275019400
2016-06-061925.001958.001916.001955.0010594002057695700
2016-06-031939.001957.001929.001951.009332001816122200
2016-06-021943.001950.001920.001934.0014200002748170200
2016-06-011997.002011.001966.001974.0016741003319820800
2016-05-312055.002055.001997.002020.0033160006694198100
2016-05-302029.002057.001988.002057.009716001983353200
2016-05-272049.002063.002025.002029.007883001606847800
2016-05-262050.002069.002018.002054.0013614002794810100
2016-05-252068.002080.002036.002042.0010651002184551500
2016-05-242050.002060.002032.002047.0012976002654842300
2016-05-232069.002080.002032.002055.0010425002138761400
2016-05-202050.002074.002039.002070.0015084003108185100
2016-05-192031.002047.002012.002033.009391001905749700
2016-05-182003.002047.002001.002031.0012150002463869400
2016-05-171995.002025.001976.002022.0010829002179821500
2016-05-162007.002020.001981.001982.009692001937497500
2016-05-131998.002039.001980.002027.0016571003338417300
2016-05-122006.002012.001968.001988.009392001864170100
2016-05-112019.002025.001977.002014.008760001759616500
2016-05-101959.002026.001950.002026.0016629003338025300
2016-05-091933.001973.001918.001948.0012663002467220800
2016-05-061894.001915.001869.001893.0017080003225765900
2016-05-021900.001918.001876.001913.0016609003149628300
2016-04-282088.002098.001970.001984.0026125005287337000
2016-04-272015.002069.001960.002012.0019765003966971700
2016-04-261999.002006.001967.001999.0010452002081658800
2016-04-252029.002035.001989.002003.0012212002455755200
2016-04-221994.002017.001970.002016.0015554003107889600
2016-04-211989.002030.001963.001990.0020925004166841800
2016-04-201936.001964.001917.001930.0011131002151793500
2016-04-191920.001940.001910.001925.0013015002503893700
2016-04-181895.001919.001881.001885.0015481002932214000
2016-04-151921.001980.001896.001958.0021108004135342000
2016-04-141857.001924.001850.001921.0023054004375284000
2016-04-131759.001815.001748.001809.0012215002195569000
2016-04-121750.001788.001748.001750.0011765002069207700
2016-04-111785.001791.001747.001774.0012541002220446300
2016-04-081759.001837.001734.001810.0021659003884441700
2016-04-071696.001771.001694.001768.0019015003333338900
2016-04-061692.001697.001658.001682.0010304001732101000
2016-04-051726.001747.001686.001693.0011790002011084400
2016-04-041679.001728.001666.001705.0012199002075622500
2016-04-011796.001798.001696.001703.0014943002565363800
2016-03-311828.001829.001796.001796.0012462002258838500
2016-03-301836.001843.001814.001815.0011486002097348800
2016-03-291799.001835.001798.001815.009581001737908200
2016-03-281797.001822.001788.001811.0011096002003694200
2016-03-251810.001818.001778.001783.007867001408408400
2016-03-241785.001828.001785.001803.0012276002221364800
2016-03-231791.001844.001770.001780.0010754001928201800
2016-03-221748.001787.001741.001771.0015898002809604800
2016-03-181718.001725.001675.001699.0014937002538297100
2016-03-171766.001785.001724.001731.0011890002075769700
2016-03-161762.001766.001736.001744.0010928001909169600
2016-03-151768.001803.001761.001791.0015510002771583300
2016-03-141770.001775.001742.001752.008705001528187700
2016-03-111719.001745.001699.001730.0027014004655996700
2016-03-101737.001768.001724.001756.0011474002013093900
2016-03-091691.001727.001687.001714.0013185002252004700
2016-03-081770.001787.001690.001715.0016855002899982400
2016-03-071769.001773.001744.001762.0016226002860217800
2016-03-041774.001784.001732.001759.0021015003695983400
2016-03-031766.001797.001762.001783.0019053003387328400
2016-03-021777.001823.001743.001800.0027539004939885000
2016-03-011690.001738.001686.001732.0031574005442007900
2016-02-291677.001708.001671.001683.0020129003399102200
2016-02-261651.001679.001642.001660.009523001587427800
2016-02-251623.001651.001621.001640.008811001442733200
2016-02-241605.001626.001580.001597.009156001463858700
2016-02-231629.001643.001602.001608.009521001537295900
2016-02-221567.001633.001561.001616.0010992001771281000
2016-02-191562.001595.001546.001577.0014419002263487200
2016-02-181573.001603.001570.001582.0015343002435866000
2016-02-171576.001585.001502.001522.0019208002944122800
2016-02-161576.001620.001561.001586.0018735002982591600
2016-02-151559.001638.001559.001626.0014754002373409500
2016-02-121560.001570.001499.001516.0029105004456040300
2016-02-101699.001710.001586.001609.0024747004027694400
2016-02-091739.001748.001677.001688.0018121003084226300
2016-02-081683.001813.001673.001799.0022913004051087300
2016-02-051672.001722.001651.001693.0013058002207362000
2016-02-041742.001758.001703.001712.0017328002979932800
2016-02-031750.001778.001721.001772.0020332003579326900
2016-02-021630.001810.001626.001797.0037197006538685600
2016-02-011646.001680.001594.001630.0044335007195765000
2016-01-291764.001778.001650.001726.0021434003711481200
2016-01-281785.001804.001752.001763.0011799002089109800
2016-01-271789.001807.001756.001789.0013419002389238300
2016-01-261779.001787.001754.001772.0013456002381472600
2016-01-251811.001824.001772.001802.0010803001945033900
2016-01-221753.001788.001706.001784.0020309003539237800
2016-01-211751.001787.001710.001713.0012521002185429800
2016-01-201810.001822.001739.001744.0016881002986241600
2016-01-191816.001844.001796.001818.0010964001988970000
2016-01-181807.001832.001793.001822.009374001702271000
2016-01-151843.001867.001826.001839.0018743003448746900
2016-01-141798.001814.001766.001800.0020528003675188500
2016-01-131838.001859.001790.001845.0018792003438964000
2016-01-121835.001856.001799.001806.0019049003463281600
2016-01-081835.001918.001803.001878.0029905005569969300
2016-01-071860.001919.001843.001872.0020698003877523500
2016-01-061855.001897.001823.001856.0011887002203962200
2016-01-051850.001880.001817.001857.0015091002805253600
2016-01-041905.001928.001863.001871.0013899002624669500
2015-12-301946.001956.001891.001915.0010550002020945000
2015-12-291912.001947.001893.001946.0010620002055026000
2015-12-281903.001916.001856.001895.0013170002486266000
2015-12-251866.001922.001855.001903.0017840003379873000
2015-12-241961.001979.001847.001850.0044510008410393000
2015-12-222092.002100.002072.002079.007720001609584000
2015-12-212126.002134.002065.002096.0010500002196814000
2015-12-182151.002250.002138.002147.0016140003511566000
2015-12-172127.002153.002091.002136.0013590002901956000
2015-12-162084.002111.002042.002077.0012690002630998000
2015-12-152103.002120.002043.002046.0011530002384340000
2015-12-142060.002093.002055.002086.0012400002576867000
2015-12-112066.002145.002066.002123.0024540005135156000
2015-12-102072.002101.002054.002082.0014770003070850000
2015-12-092144.002150.002096.002102.0014210003001579000
2015-12-082198.002206.002136.002149.0015500003346607000
2015-12-072215.002225.002205.002209.006730001489171000
2015-12-042200.002227.002176.002181.0012330002705994000
2015-12-032300.002304.002242.002249.0014730003329192000
2015-12-022210.002310.002201.002293.0025260005733616000

   ※ 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