日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キリンホールディングス(2503)の株価時系列情報

キリンホールディングス(2503)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,022 1,023 1,008 1,012 2,783,000
2012/12/27 1,023 1,025 1,016 1,022 2,505,000
2012/12/26 1,020 1,020 1,008 1,019 2,323,000
2012/12/25 1,043 1,044 1,029 1,031 3,132,000
2012/12/21 1,028 1,035 1,022 1,022 4,419,000
2012/12/20 1,026 1,029 1,016 1,017 3,891,000
2012/12/19 1,023 1,031 1,019 1,019 5,936,000
2012/12/18 1,014 1,018 1,012 1,015 2,336,000
2012/12/17 1,011 1,015 1,001 1,010 3,309,000
2012/12/14 1,007 1,015 998 1,000 8,397,000
2012/12/13 1,023 1,023 1,011 1,014 2,552,000
2012/12/12 1,027 1,031 1,016 1,019 3,138,000
2012/12/11 1,031 1,033 1,024 1,024 2,081,000
2012/12/10 1,039 1,040 1,032 1,035 1,448,000
2012/12/07 1,032 1,040 1,031 1,035 1,773,000
2012/12/06 1,034 1,044 1,028 1,041 3,741,000
2012/12/05 1,019 1,035 1,018 1,025 2,210,000
2012/12/04 1,025 1,033 1,019 1,026 2,138,000
2012/12/03 1,018 1,029 1,014 1,020 2,572,000
2012/11/30 1,011 1,017 1,002 1,011 3,718,000
2012/11/29 1,010 1,015 1,005 1,012 2,054,000
2012/11/28 1,009 1,020 1,007 1,007 2,233,000
2012/11/27 1,009 1,018 1,008 1,010 2,528,000
2012/11/26 1,020 1,022 1,011 1,013 2,637,000
2012/11/22 1,010 1,017 1,006 1,007 2,127,000
2012/11/21 1,007 1,007 991 1,001 1,978,000
2012/11/20 998 1,005 992 1,001 2,611,000
2012/11/19 986 998 984 990 2,912,000
2012/11/16 982 984 944 969 5,890,000
2012/11/15 993 994 983 991 1,673,000
2012/11/14 989 995 982 991 1,606,000
2012/11/13 991 992 979 989 2,058,000
2012/11/12 994 996 982 993 2,434,000
2012/11/09 1,000 1,004 996 1,000 2,249,000
2012/11/08 1,020 1,022 999 1,007 3,273,000
2012/11/07 1,034 1,037 1,016 1,029 3,618,000
2012/11/06 1,049 1,053 1,037 1,041 2,524,000
2012/11/05 1,013 1,049 1,013 1,043 3,529,000
2012/11/02 1,007 1,019 1,005 1,010 2,211,000
2012/11/01 1,008 1,009 999 1,005 2,321,000
2012/10/31 1,013 1,015 998 1,002 3,695,000
2012/10/30 1,018 1,026 1,013 1,014 3,273,000
2012/10/29 1,009 1,019 1,006 1,017 2,065,000
2012/10/26 1,009 1,022 1,008 1,010 1,966,000
2012/10/25 1,005 1,016 1,005 1,012 2,115,000
2012/10/24 1,013 1,023 1,009 1,010 2,665,000
2012/10/23 1,028 1,028 1,015 1,019 1,374,000
2012/10/22 1,003 1,027 1,003 1,022 1,928,000
2012/10/19 1,021 1,028 1,006 1,010 4,403,000
2012/10/18 1,035 1,038 1,029 1,033 2,172,000
2012/10/17 1,010 1,035 1,002 1,030 4,798,000
2012/10/16 1,027 1,028 992 1,009 4,510,000
2012/10/15 1,026 1,036 1,026 1,034 2,059,000
2012/10/12 1,024 1,044 1,023 1,032 2,885,000
2012/10/11 1,022 1,028 1,011 1,016 2,202,000
2012/10/10 1,033 1,040 1,025 1,032 2,502,000
2012/10/09 1,045 1,065 1,044 1,045 2,806,000
2012/10/05 1,037 1,048 1,035 1,047 2,316,000
2012/10/04 1,040 1,046 1,029 1,031 2,323,000
2012/10/03 1,036 1,036 1,025 1,032 1,662,000
2012/10/02 1,033 1,037 1,021 1,034 1,811,000
2012/10/01 1,040 1,041 1,029 1,040 1,876,000
2012/09/28 1,050 1,053 1,036 1,044 3,795,000
2012/09/27 1,024 1,042 1,024 1,039 2,044,000
2012/09/26 1,034 1,036 1,027 1,033 1,805,000
2012/09/25 1,018 1,038 1,018 1,038 2,720,000
2012/09/24 1,022 1,034 1,022 1,028 2,056,000
2012/09/21 1,020 1,040 1,019 1,035 2,195,000
2012/09/20 1,030 1,045 1,027 1,031 3,916,000
2012/09/19 1,025 1,040 1,023 1,029 4,028,000
2012/09/18 1,012 1,015 1,007 1,011 2,409,000
2012/09/14 1,020 1,022 1,000 1,003 4,746,000
2012/09/13 1,019 1,025 1,016 1,020 2,225,000
2012/09/12 1,010 1,026 1,009 1,023 2,926,000
2012/09/11 995 1,009 992 1,005 3,040,000
2012/09/10 1,009 1,017 1,004 1,016 3,391,000
2012/09/07 998 1,009 991 1,008 5,757,000
2012/09/06 982 983 968 983 3,604,000
2012/09/05 968 998 966 988 5,070,000
2012/09/04 966 971 962 967 2,161,000
2012/09/03 972 980 966 966 2,008,000
2012/08/31 990 991 973 975 2,635,000
2012/08/30 989 998 987 995 2,403,000
2012/08/29 987 992 985 990 1,505,000
2012/08/28 991 1,000 984 987 3,535,000
2012/08/27 989 993 982 983 947,000
2012/08/24 982 988 976 985 1,602,000
2012/08/23 981 990 979 988 1,871,000
2012/08/22 985 986 980 983 1,063,000
2012/08/21 988 993 987 987 2,830,000
2012/08/20 981 990 979 984 1,394,000
2012/08/17 977 980 974 979 1,361,000
2012/08/16 972 976 967 976 1,727,000
2012/08/15 970 972 962 966 1,604,000
2012/08/14 960 973 959 973 2,239,000
2012/08/13 952 957 952 956 926,000
2012/08/10 955 961 952 956 1,603,000
2012/08/09 964 967 950 960 2,847,000
2012/08/08 962 969 950 960 4,081,000
2012/08/07 928 948 927 948 3,202,000
2012/08/06 902 930 900 919 4,104,000
2012/08/03 883 888 880 887 2,095,000
2012/08/02 891 901 890 895 1,904,000
2012/08/01 883 898 880 895 4,017,000
2012/07/31 883 899 883 892 3,527,000
2012/07/30 883 886 876 883 5,732,000
2012/07/27 881 889 872 881 4,365,000
2012/07/26 879 879 864 876 5,132,000
2012/07/25 880 891 879 884 3,046,000
2012/07/24 882 889 876 888 3,150,000
2012/07/23 890 892 881 881 1,756,000
2012/07/20 906 907 895 897 2,115,000
2012/07/19 915 920 902 905 2,342,000
2012/07/18 915 923 907 910 2,109,000
2012/07/17 909 915 904 910 1,702,000
2012/07/13 916 920 905 907 2,964,000
2012/07/12 923 923 912 916 2,471,000
2012/07/11 926 929 919 923 1,885,000
2012/07/10 932 949 930 932 2,699,000
2012/07/09 927 933 922 925 2,322,000
2012/07/06 930 935 920 923 2,087,000
2012/07/05 928 936 928 935 3,099,000
2012/07/04 938 938 926 928 2,228,000
2012/07/03 939 943 929 930 2,954,000
2012/07/02 943 944 932 934 1,538,000
2012/06/29 930 940 928 936 4,628,000
2012/06/28 923 934 922 933 2,833,000
2012/06/27 920 920 906 917 2,487,000
2012/06/26 934 942 925 929 3,292,000
2012/06/25 931 940 929 938 2,252,000
2012/06/22 923 934 922 930 2,057,000
2012/06/21 925 939 925 938 2,508,000
2012/06/20 916 930 911 929 2,628,000
2012/06/19 911 915 905 909 2,090,000
2012/06/18 921 922 913 917 1,536,000
2012/06/15 909 913 906 910 1,796,000
2012/06/14 909 912 900 905 1,321,000
2012/06/13 900 909 897 909 1,364,000
2012/06/12 901 902 893 898 2,032,000
2012/06/11 911 916 907 912 1,978,000
2012/06/08 914 916 892 896 5,235,000
2012/06/07 914 919 906 919 2,302,000
2012/06/06 908 909 896 901 3,085,000
2012/06/05 897 905 889 901 2,827,000
2012/06/04 876 892 874 889 3,227,000
2012/06/01 889 895 888 891 3,545,000
2012/05/31 895 906 892 901 6,345,000
2012/05/30 901 903 895 902 2,544,000
2012/05/29 907 908 897 904 2,099,000
2012/05/28 912 915 905 909 2,183,000
2012/05/25 905 916 900 911 2,357,000
2012/05/24 897 899 891 895 2,694,000
2012/05/23 909 909 895 896 2,833,000
2012/05/22 908 911 901 904 2,487,000
2012/05/21 907 914 905 909 1,919,000
2012/05/18 910 912 902 906 2,933,000
2012/05/17 924 927 912 921 3,133,000
2012/05/16 917 925 914 922 3,807,000
2012/05/15 922 925 911 914 3,242,000
2012/05/14 932 935 924 926 1,571,000
2012/05/11 937 938 925 926 3,766,000
2012/05/10 957 961 944 944 3,922,000
2012/05/09 971 974 959 959 3,102,000
2012/05/08 989 992 972 976 3,227,000
2012/05/07 995 995 975 979 2,788,000
2012/05/02 1,015 1,022 1,004 1,012 1,776,000
2012/05/01 1,020 1,022 1,000 1,003 2,411,000
2012/04/27 1,027 1,039 1,016 1,022 4,085,000
2012/04/26 1,041 1,045 1,032 1,034 3,200,000
2012/04/25 1,034 1,034 1,022 1,029 2,387,000
2012/04/24 1,024 1,029 1,014 1,020 2,112,000
2012/04/23 1,022 1,035 1,019 1,029 2,739,000
2012/04/20 1,026 1,029 1,012 1,013 1,740,000
2012/04/19 1,032 1,032 1,020 1,026 2,170,000
2012/04/18 1,031 1,039 1,025 1,035 2,771,000
2012/04/17 1,028 1,029 1,015 1,027 2,356,000
2012/04/16 1,011 1,024 1,008 1,018 2,399,000
2012/04/13 1,016 1,022 1,010 1,019 3,569,000
2012/04/12 1,008 1,012 1,002 1,006 2,600,000
2012/04/11 1,019 1,019 1,006 1,008 2,539,000
2012/04/10 1,027 1,033 1,017 1,030 2,108,000
2012/04/09 1,028 1,035 1,022 1,024 2,404,000
2012/04/06 1,033 1,044 1,027 1,038 2,589,000
2012/04/05 1,041 1,053 1,037 1,045 3,420,000
2012/04/04 1,058 1,066 1,038 1,040 4,364,000
2012/04/03 1,067 1,072 1,062 1,066 3,383,000
2012/04/02 1,073 1,076 1,061 1,063 2,988,000
2012/03/30 1,085 1,086 1,068 1,071 3,743,000
2012/03/29 1,054 1,072 1,053 1,069 3,005,000
2012/03/28 1,069 1,070 1,048 1,062 4,631,000
2012/03/27 1,053 1,080 1,052 1,078 5,785,000
2012/03/26 1,040 1,043 1,032 1,033 3,288,000
2012/03/23 1,030 1,042 1,023 1,025 4,361,000
2012/03/22 1,031 1,053 1,030 1,043 6,496,000
2012/03/21 1,017 1,028 1,011 1,025 5,981,000
2012/03/19 1,007 1,009 992 1,007 5,976,000
2012/03/16 1,019 1,023 1,004 1,006 3,451,000
2012/03/15 1,023 1,028 1,013 1,019 2,974,000
2012/03/14 1,040 1,040 1,011 1,011 3,643,000
2012/03/13 1,020 1,048 1,011 1,018 8,329,000
2012/03/12 995 1,007 988 997 4,267,000
2012/03/09 996 996 978 980 6,120,000
2012/03/08 966 981 963 981 3,894,000
2012/03/07 951 969 951 956 3,540,000
2012/03/06 966 969 956 956 2,028,000
2012/03/05 965 974 958 962 1,725,000
2012/03/02 968 973 964 970 2,100,000
2012/03/01 963 970 956 964 3,044,000
2012/02/29 973 975 952 956 5,462,000
2012/02/28 970 981 965 980 3,042,000
2012/02/27 967 973 963 964 2,748,000
2012/02/24 970 971 963 966 2,049,000
2012/02/23 971 974 965 968 3,319,000
2012/02/22 975 980 968 970 3,074,000
2012/02/21 963 974 963 971 2,397,000
2012/02/20 981 981 972 972 1,714,000
2012/02/17 968 980 963 971 2,816,000
2012/02/16 959 967 955 961 2,073,000
2012/02/15 950 962 946 953 3,014,000
2012/02/14 953 954 937 945 4,320,000
2012/02/13 952 979 952 966 4,717,000
2012/02/10 955 993 953 967 5,468,000
2012/02/09 938 949 936 949 2,625,000
2012/02/08 928 935 926 935 1,604,000
2012/02/07 917 926 915 924 1,779,000
2012/02/06 924 927 916 917 1,814,000
2012/02/03 917 923 915 915 1,790,000
2012/02/02 921 921 913 920 2,359,000
2012/02/01 940 940 912 913 3,756,000
2012/01/31 949 954 927 934 4,186,000
2012/01/30 951 960 949 952 1,940,000
2012/01/27 944 970 941 961 4,106,000
2012/01/26 950 951 940 942 1,372,000
2012/01/25 936 951 933 947 2,319,000
2012/01/24 939 939 929 932 1,650,000
2012/01/23 944 944 934 941 1,674,000
2012/01/20 935 950 928 946 3,550,000
2012/01/19 920 930 920 927 1,915,000
2012/01/18 925 933 914 923 2,050,000
2012/01/17 921 927 915 926 1,624,000
2012/01/16 910 915 905 915 1,528,000
2012/01/13 919 921 908 914 3,993,000
2012/01/12 930 932 915 920 2,267,000
2012/01/11 930 940 929 940 1,710,000
2012/01/10 927 935 924 926 1,341,000
2012/01/06 925 930 920 926 1,425,000
2012/01/05 943 943 930 932 1,204,000
2012/01/04 945 947 940 942 2,194,000

このページの先頭へ