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
2002/12/30 741 755 741 755 525,000
2002/12/27 748 761 742 761 1,371,000
2002/12/26 734 759 730 755 1,400,000
2002/12/25 733 734 721 733 569,000
2002/12/24 717 735 716 729 2,492,000
2002/12/20 718 723 717 721 1,989,000
2002/12/19 724 727 719 719 1,936,000
2002/12/18 730 735 727 727 2,297,000
2002/12/17 728 733 726 732 2,815,000
2002/12/16 720 730 719 727 2,766,000
2002/12/13 713 723 713 722 3,802,000
2002/12/12 713 724 705 723 1,472,000
2002/12/11 722 727 718 723 2,456,000
2002/12/10 713 723 713 719 1,645,000
2002/12/09 720 735 716 722 1,331,000
2002/12/06 717 725 714 720 1,180,000
2002/12/05 723 736 720 727 3,726,000
2002/12/04 705 720 705 714 2,067,000
2002/12/03 722 725 707 707 2,343,000
2002/12/02 728 736 725 725 1,635,000
2002/11/29 731 743 730 738 1,733,000
2002/11/28 735 741 732 739 1,047,000
2002/11/27 720 736 720 730 1,514,000
2002/11/26 739 740 721 725 1,277,000
2002/11/25 731 750 731 740 1,159,000
2002/11/22 746 749 726 731 1,063,000
2002/11/21 750 753 744 748 983,000
2002/11/20 720 754 718 749 1,937,000
2002/11/19 737 740 721 733 951,000
2002/11/18 730 739 724 737 749,000
2002/11/15 731 750 727 730 1,471,000
2002/11/14 718 739 716 720 2,810,000
2002/11/13 745 745 719 728 1,616,000
2002/11/12 722 743 722 742 1,463,000
2002/11/11 756 756 727 732 1,638,000
2002/11/08 757 770 756 765 1,505,000
2002/11/07 759 761 752 760 1,534,000
2002/11/06 753 763 752 759 1,241,000
2002/11/05 769 769 746 752 1,990,000
2002/11/01 766 769 752 759 1,173,000
2002/10/31 778 778 752 758 1,105,000
2002/10/30 757 780 756 767 1,236,000
2002/10/29 753 765 753 763 608,000
2002/10/28 769 769 752 763 674,000
2002/10/25 760 769 760 763 929,000
2002/10/24 765 765 753 757 819,000
2002/10/23 760 766 751 763 1,500,000
2002/10/22 776 776 760 762 1,675,000
2002/10/21 774 782 768 777 1,419,000
2002/10/18 775 782 764 764 1,577,000
2002/10/17 760 782 760 774 967,000
2002/10/16 784 788 757 763 2,099,000
2002/10/15 769 784 764 782 1,872,000
2002/10/11 772 774 762 763 2,029,000
2002/10/10 767 767 750 762 2,463,000
2002/10/09 730 780 730 768 5,393,000
2002/10/08 727 731 725 730 1,667,000
2002/10/07 725 732 716 722 2,705,000
2002/10/04 724 739 717 735 2,598,000
2002/10/03 718 722 711 714 1,797,000
2002/10/02 718 719 708 708 1,228,000
2002/10/01 710 716 705 708 1,726,000
2002/09/30 718 725 709 720 1,330,000
2002/09/27 714 719 707 717 1,247,000
2002/09/26 708 715 703 705 1,830,000
2002/09/25 694 714 692 705 1,498,000
2002/09/24 711 716 694 702 2,667,000
2002/09/20 719 740 716 718 1,368,000
2002/09/19 736 768 721 727 2,384,000
2002/09/18 729 734 713 726 1,565,000
2002/09/17 731 736 720 729 1,398,000
2002/09/13 710 715 706 711 4,713,000
2002/09/12 715 717 711 713 1,077,000
2002/09/11 722 723 713 716 907,000
2002/09/10 723 738 716 723 1,144,000
2002/09/09 722 730 714 723 1,093,000
2002/09/06 712 723 708 718 1,292,000
2002/09/05 729 738 723 723 1,846,000
2002/09/04 723 729 710 720 1,745,000
2002/09/03 767 767 746 746 1,675,000
2002/09/02 770 772 767 769 678,000
2002/08/30 769 780 766 773 1,139,000
2002/08/29 777 778 766 767 1,407,000
2002/08/28 777 784 777 781 1,270,000
2002/08/27 775 783 773 779 1,436,000
2002/08/26 769 782 767 776 1,677,000
2002/08/23 775 779 772 772 1,307,000
2002/08/22 770 776 768 772 1,109,000
2002/08/21 768 776 765 766 1,010,000
2002/08/20 784 788 765 766 1,147,000
2002/08/19 798 803 776 778 1,266,000
2002/08/16 796 803 789 789 904,000
2002/08/15 788 794 786 790 867,000
2002/08/14 777 787 772 778 1,305,000
2002/08/13 785 788 772 778 1,529,000
2002/08/12 798 805 786 799 1,635,000
2002/08/09 795 808 794 799 1,296,000
2002/08/08 785 799 785 795 660,000
2002/08/07 783 788 771 783 963,000
2002/08/06 786 790 766 771 1,783,000
2002/08/05 789 795 779 785 1,179,000
2002/08/02 770 780 765 779 1,048,000
2002/08/01 785 787 766 772 2,411,000
2002/07/31 798 802 790 790 1,224,000
2002/07/30 808 811 793 796 1,679,000
2002/07/29 798 800 788 788 1,584,000
2002/07/26 817 824 799 802 1,866,000
2002/07/25 803 819 803 807 1,627,000
2002/07/24 795 805 787 787 1,888,000
2002/07/23 797 799 789 794 2,228,000
2002/07/22 800 818 796 800 1,533,000
2002/07/19 814 814 802 804 1,975,000
2002/07/18 813 815 807 807 978,000
2002/07/17 810 814 801 806 2,447,000
2002/07/16 819 823 810 810 2,052,000
2002/07/15 826 831 820 820 1,471,000
2002/07/12 830 832 820 820 1,994,000
2002/07/11 829 832 820 820 3,780,000
2002/07/10 868 874 849 850 1,615,000
2002/07/09 860 870 853 867 1,466,000
2002/07/08 874 881 861 865 1,727,000
2002/07/05 858 871 858 867 966,000
2002/07/04 855 864 850 858 1,051,000
2002/07/03 840 875 835 865 1,655,000
2002/07/02 851 851 824 850 1,937,000
2002/07/01 842 866 842 850 2,230,000
2002/06/28 843 845 833 840 1,793,000
2002/06/27 841 845 832 833 2,047,000
2002/06/26 850 851 821 821 3,215,000
2002/06/25 865 867 851 863 1,928,000
2002/06/24 863 872 858 867 1,591,000
2002/06/21 868 873 861 863 1,894,000
2002/06/20 856 872 852 868 2,418,000
2002/06/19 865 872 854 856 2,162,000
2002/06/18 869 873 850 864 4,122,000
2002/06/17 877 880 853 860 2,680,000
2002/06/14 891 892 876 877 4,375,000
2002/06/13 901 906 890 892 1,684,000
2002/06/12 903 907 900 905 1,955,000
2002/06/11 910 914 897 899 4,063,000
2002/06/10 936 939 916 917 2,353,000
2002/06/07 928 940 927 936 2,052,000
2002/06/06 943 946 923 928 2,703,000
2002/06/05 952 960 942 943 3,035,000
2002/06/04 948 964 934 952 5,939,000
2002/06/03 1,012 1,026 967 967 5,889,000
2002/05/31 1,048 1,050 1,024 1,024 3,982,000
2002/05/30 1,033 1,041 1,023 1,036 833,000
2002/05/29 1,055 1,055 1,043 1,044 1,294,000
2002/05/28 1,011 1,045 1,011 1,045 1,273,000
2002/05/27 1,058 1,062 1,050 1,050 1,178,000
2002/05/24 1,045 1,059 1,033 1,056 2,725,000
2002/05/23 1,020 1,050 1,015 1,041 3,760,000
2002/05/22 986 1,015 986 1,003 1,316,000
2002/05/21 983 995 983 994 1,635,000
2002/05/20 1,000 1,008 989 992 1,931,000
2002/05/17 1,020 1,024 1,008 1,008 1,967,000
2002/05/16 1,002 1,015 1,000 1,015 1,052,000
2002/05/15 990 1,010 985 999 1,677,000
2002/05/14 980 991 972 978 1,460,000
2002/05/13 995 996 979 986 1,308,000
2002/05/10 1,005 1,017 1,005 1,008 1,675,000
2002/05/09 1,020 1,028 1,012 1,015 2,056,000
2002/05/08 1,001 1,025 1,001 1,020 1,792,000
2002/05/07 1,015 1,026 998 1,017 2,918,000
2002/05/02 995 1,013 994 1,013 2,862,000
2002/05/01 982 995 975 989 1,728,000
2002/04/30 977 983 971 973 1,055,000
2002/04/26 992 993 975 985 1,818,000
2002/04/25 970 980 963 972 1,252,000
2002/04/24 980 984 962 970 1,613,000
2002/04/23 973 996 967 986 6,042,000
2002/04/22 948 964 946 961 2,165,000
2002/04/19 936 946 926 945 1,276,000
2002/04/18 926 937 916 934 1,385,000
2002/04/17 929 929 916 925 1,105,000
2002/04/16 911 926 910 924 971,000
2002/04/15 923 923 910 921 588,000
2002/04/12 915 929 902 914 1,777,000
2002/04/11 922 923 905 905 1,794,000
2002/04/10 923 935 920 935 1,257,000
2002/04/09 935 935 913 916 790,000
2002/04/08 930 939 926 930 1,101,000
2002/04/05 918 924 911 924 1,586,000
2002/04/04 915 921 906 908 2,228,000
2002/04/03 887 913 884 908 1,541,000
2002/04/02 897 900 877 882 1,692,000
2002/04/01 891 903 886 896 940,000
2002/03/29 902 904 881 881 1,218,000
2002/03/28 906 906 894 901 2,014,000
2002/03/27 913 915 905 905 1,277,000
2002/03/26 920 920 905 913 2,530,000
2002/03/25 925 929 904 912 1,532,000
2002/03/22 930 937 921 923 1,320,000
2002/03/20 939 940 917 928 1,694,000
2002/03/19 938 940 928 939 939,000
2002/03/18 944 945 928 928 1,381,000
2002/03/15 934 937 917 926 1,043,000
2002/03/14 942 944 924 929 1,681,000
2002/03/13 944 959 940 941 4,242,000
2002/03/12 929 948 925 926 3,008,000
2002/03/11 910 926 906 921 2,811,000
2002/03/08 883 904 880 894 4,550,000
2002/03/07 885 897 879 880 2,203,000
2002/03/06 872 903 864 879 2,551,000
2002/03/05 908 908 874 879 1,776,000
2002/03/04 888 907 884 905 2,282,000
2002/03/01 865 879 860 879 1,248,000
2002/02/28 859 870 859 861 2,019,000
2002/02/27 862 869 856 869 1,814,000
2002/02/26 868 873 852 852 1,417,000
2002/02/25 871 880 862 863 1,606,000
2002/02/22 880 887 873 880 799,000
2002/02/21 887 890 877 887 1,558,000
2002/02/20 858 900 854 891 1,578,000
2002/02/19 877 879 855 856 967,000
2002/02/18 871 892 871 876 1,065,000
2002/02/15 875 884 859 869 1,111,000
2002/02/14 882 900 878 884 1,105,000
2002/02/13 890 907 878 892 1,725,000
2002/02/12 892 906 875 881 1,143,000
2002/02/08 860 884 856 872 2,193,000
2002/02/07 862 873 857 862 772,000
2002/02/06 860 870 855 861 912,000
2002/02/05 875 885 855 857 910,000
2002/02/04 890 895 879 881 508,000
2002/02/01 879 889 872 881 721,000
2002/01/31 882 892 877 889 1,005,000
2002/01/30 884 899 875 892 648,000
2002/01/29 885 902 880 884 771,000
2002/01/28 885 908 882 899 1,016,000
2002/01/25 899 899 870 883 1,472,000
2002/01/24 882 890 870 880 1,065,000
2002/01/23 893 903 882 882 1,192,000
2002/01/22 915 916 892 903 1,404,000
2002/01/21 920 929 914 923 1,376,000
2002/01/18 904 921 895 921 1,463,000
2002/01/17 891 915 887 902 3,440,000
2002/01/16 880 885 862 871 1,865,000
2002/01/15 865 879 863 867 1,556,000
2002/01/11 871 873 855 865 1,728,000
2002/01/10 891 897 852 865 1,612,000
2002/01/09 887 900 886 890 838,000
2002/01/08 893 909 886 892 1,318,000
2002/01/07 928 930 905 913 1,013,000
2002/01/04 930 930 913 918 338,000

このページの先頭へ