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
2004/12/30 1,005 1,009 1,001 1,009 525,000
2004/12/29 1,004 1,005 999 999 717,000
2004/12/28 995 1,002 995 1,001 675,000
2004/12/27 1,004 1,004 997 1,004 876,000
2004/12/24 1,001 1,008 1,001 1,005 2,050,000
2004/12/22 1,003 1,006 997 999 1,767,000
2004/12/21 998 1,006 997 997 2,366,000
2004/12/20 1,005 1,012 996 997 2,123,000
2004/12/17 992 1,010 992 1,003 2,373,000
2004/12/16 986 998 984 990 1,709,000
2004/12/15 978 994 978 988 1,505,000
2004/12/14 968 982 968 980 1,110,000
2004/12/13 980 985 963 967 1,831,000
2004/12/10 958 972 957 970 5,076,000
2004/12/09 975 979 957 967 1,606,000
2004/12/08 968 980 968 980 1,644,000
2004/12/07 982 982 971 973 1,065,000
2004/12/06 976 981 968 980 2,779,000
2004/12/03 998 999 984 986 1,822,000
2004/12/02 991 998 987 997 1,906,000
2004/12/01 977 984 974 980 1,947,000
2004/11/30 980 987 974 987 1,974,000
2004/11/29 961 982 961 975 1,079,000
2004/11/26 971 972 959 959 1,658,000
2004/11/25 962 965 955 965 1,238,000
2004/11/24 940 961 938 952 2,250,000
2004/11/22 967 967 932 950 2,198,000
2004/11/19 990 990 968 977 1,540,000
2004/11/18 987 990 972 973 1,198,000
2004/11/17 982 992 975 984 1,271,000
2004/11/16 994 995 987 989 1,237,000
2004/11/15 984 995 984 994 1,002,000
2004/11/12 964 986 964 983 1,844,000
2004/11/11 986 995 972 974 1,963,000
2004/11/10 981 990 976 976 1,227,000
2004/11/09 980 994 980 985 777,000
2004/11/08 1,003 1,005 990 990 1,274,000
2004/11/05 993 1,000 991 997 1,654,000
2004/11/04 988 992 982 987 1,591,000
2004/11/02 978 986 977 984 2,414,000
2004/11/01 945 965 945 965 1,130,000
2004/10/29 948 952 940 952 1,311,000
2004/10/28 952 954 938 940 1,111,000
2004/10/27 945 945 926 937 944,000
2004/10/26 950 957 942 944 1,946,000
2004/10/25 931 940 922 931 1,007,000
2004/10/22 953 955 941 946 1,558,000
2004/10/21 948 953 935 938 1,728,000
2004/10/20 966 967 939 943 1,951,000
2004/10/19 971 972 963 966 1,262,000
2004/10/18 943 953 941 951 1,175,000
2004/10/15 954 956 942 947 1,543,000
2004/10/14 975 975 961 964 1,338,000
2004/10/13 985 988 978 978 1,169,000
2004/10/12 979 984 973 979 1,174,000
2004/10/08 977 986 969 979 1,757,000
2004/10/07 993 993 975 976 1,475,000
2004/10/06 981 989 977 983 1,532,000
2004/10/05 982 989 970 989 1,676,000
2004/10/04 972 981 962 979 2,127,000
2004/10/01 955 977 955 977 1,858,000
2004/09/30 968 968 952 952 2,578,000
2004/09/29 964 969 957 958 2,843,000
2004/09/28 931 955 925 954 4,694,000
2004/09/27 949 958 936 938 2,496,000
2004/09/24 931 939 916 929 2,783,000
2004/09/22 964 967 934 955 1,835,000
2004/09/21 967 968 958 962 1,605,000
2004/09/17 958 960 950 957 2,487,000
2004/09/16 970 970 956 962 1,850,000
2004/09/15 979 983 971 971 1,334,000
2004/09/14 982 983 975 980 1,601,000
2004/09/13 980 988 979 983 2,403,000
2004/09/10 985 996 980 985 4,483,000
2004/09/09 1,008 1,008 994 995 870,000
2004/09/08 1,001 1,007 997 1,004 1,863,000
2004/09/07 1,001 1,007 998 1,004 1,138,000
2004/09/06 990 1,003 985 1,000 1,313,000
2004/09/03 994 998 982 983 2,041,000
2004/09/02 991 994 985 991 1,176,000
2004/09/01 993 997 989 994 1,074,000
2004/08/31 986 988 981 988 1,397,000
2004/08/30 990 993 986 991 1,396,000
2004/08/27 1,010 1,011 988 991 3,510,000
2004/08/26 1,022 1,028 1,008 1,015 2,659,000
2004/08/25 999 1,027 996 1,018 1,866,000
2004/08/24 985 1,002 985 999 1,710,000
2004/08/23 1,000 1,001 985 985 2,406,000
2004/08/20 998 1,003 994 995 2,115,000
2004/08/19 1,007 1,008 998 1,006 932,000
2004/08/18 1,005 1,013 992 1,005 2,353,000
2004/08/17 1,024 1,024 1,006 1,007 1,196,000
2004/08/16 1,002 1,010 1,000 1,004 1,165,000
2004/08/13 1,016 1,024 1,003 1,003 1,965,000
2004/08/12 1,023 1,046 1,023 1,034 1,430,000
2004/08/11 1,022 1,032 1,018 1,027 1,931,000
2004/08/10 1,025 1,035 1,009 1,027 2,056,000
2004/08/09 1,020 1,039 1,020 1,039 1,718,000
2004/08/06 1,054 1,059 1,036 1,047 1,819,000
2004/08/05 1,075 1,078 1,063 1,068 1,252,000
2004/08/04 1,070 1,083 1,070 1,074 970,000
2004/08/03 1,095 1,096 1,077 1,080 1,224,000
2004/08/02 1,086 1,098 1,086 1,095 1,301,000
2004/07/30 1,090 1,093 1,087 1,090 1,216,000
2004/07/29 1,086 1,088 1,077 1,085 1,110,000
2004/07/28 1,093 1,094 1,083 1,085 1,241,000
2004/07/27 1,077 1,091 1,076 1,083 1,297,000
2004/07/26 1,083 1,083 1,070 1,076 1,283,000
2004/07/23 1,089 1,089 1,078 1,083 1,223,000
2004/07/22 1,084 1,089 1,079 1,085 1,492,000
2004/07/21 1,083 1,092 1,080 1,087 2,097,000
2004/07/20 1,057 1,078 1,057 1,072 1,530,000
2004/07/16 1,055 1,065 1,050 1,064 1,133,000
2004/07/15 1,063 1,066 1,054 1,065 1,220,000
2004/07/14 1,081 1,081 1,050 1,051 1,516,000
2004/07/13 1,075 1,075 1,055 1,068 1,923,000
2004/07/12 1,077 1,082 1,069 1,076 2,088,000
2004/07/09 1,055 1,060 1,047 1,057 2,993,000
2004/07/08 1,032 1,047 1,024 1,040 2,739,000
2004/07/07 1,025 1,042 1,023 1,037 1,987,000
2004/07/06 1,059 1,063 1,045 1,045 1,509,000
2004/07/05 1,055 1,068 1,053 1,058 1,698,000
2004/07/02 1,089 1,089 1,076 1,079 1,102,000
2004/07/01 1,087 1,098 1,084 1,088 2,108,000
2004/06/30 1,082 1,083 1,070 1,079 1,691,000
2004/06/29 1,089 1,092 1,085 1,092 1,830,000
2004/06/28 1,105 1,105 1,089 1,095 1,327,000
2004/06/25 1,100 1,105 1,088 1,095 1,037,000
2004/06/24 1,109 1,117 1,104 1,110 1,586,000
2004/06/23 1,114 1,118 1,105 1,112 1,780,000
2004/06/22 1,094 1,108 1,093 1,105 1,569,000
2004/06/21 1,115 1,120 1,100 1,101 2,659,000
2004/06/18 1,103 1,103 1,080 1,088 1,659,000
2004/06/17 1,100 1,100 1,085 1,095 1,696,000
2004/06/16 1,090 1,104 1,090 1,104 1,761,000
2004/06/15 1,101 1,101 1,089 1,091 963,000
2004/06/14 1,096 1,107 1,090 1,090 820,000
2004/06/11 1,120 1,120 1,094 1,101 3,966,000
2004/06/10 1,081 1,103 1,081 1,101 1,537,000
2004/06/09 1,094 1,103 1,090 1,095 708,000
2004/06/08 1,100 1,105 1,085 1,100 1,163,000
2004/06/07 1,089 1,110 1,083 1,102 1,937,000
2004/06/04 1,053 1,076 1,045 1,076 1,252,000
2004/06/03 1,072 1,072 1,041 1,053 2,120,000
2004/06/02 1,073 1,084 1,069 1,076 1,579,000
2004/06/01 1,095 1,097 1,081 1,083 1,832,000
2004/05/31 1,080 1,097 1,058 1,079 2,342,000
2004/05/28 1,080 1,089 1,052 1,052 1,760,000
2004/05/27 1,070 1,087 1,063 1,077 1,453,000
2004/05/26 1,084 1,092 1,077 1,077 1,357,000
2004/05/25 1,080 1,080 1,055 1,072 2,106,000
2004/05/24 1,079 1,088 1,072 1,083 1,282,000
2004/05/21 1,050 1,071 1,048 1,071 1,345,000
2004/05/20 1,062 1,072 1,045 1,062 1,778,000
2004/05/19 1,035 1,067 1,031 1,059 2,994,000
2004/05/18 1,030 1,034 1,020 1,034 1,485,000
2004/05/17 1,030 1,038 1,015 1,017 1,516,000
2004/05/14 1,021 1,038 1,011 1,030 1,770,000
2004/05/13 1,025 1,045 1,015 1,021 1,184,000
2004/05/12 1,045 1,049 1,014 1,049 2,032,000
2004/05/11 1,012 1,040 1,000 1,025 1,671,000
2004/05/10 1,060 1,070 1,010 1,017 1,853,000
2004/05/07 1,089 1,096 1,075 1,077 1,169,000
2004/05/06 1,080 1,102 1,075 1,088 2,237,000
2004/04/30 1,112 1,112 1,075 1,094 1,760,000
2004/04/28 1,114 1,116 1,105 1,112 1,242,000
2004/04/27 1,110 1,116 1,103 1,109 1,547,000
2004/04/26 1,098 1,102 1,090 1,096 1,561,000
2004/04/23 1,113 1,113 1,098 1,104 1,142,000
2004/04/22 1,080 1,114 1,080 1,114 2,651,000
2004/04/21 1,104 1,105 1,083 1,087 2,097,000
2004/04/20 1,115 1,115 1,095 1,103 1,373,000
2004/04/19 1,120 1,120 1,097 1,111 1,648,000
2004/04/16 1,072 1,110 1,070 1,108 1,843,000
2004/04/15 1,103 1,111 1,080 1,084 1,999,000
2004/04/14 1,110 1,111 1,095 1,103 2,805,000
2004/04/13 1,122 1,123 1,114 1,118 1,463,000
2004/04/12 1,116 1,116 1,112 1,116 1,681,000
2004/04/09 1,115 1,119 1,109 1,117 2,371,000
2004/04/08 1,106 1,113 1,102 1,107 1,168,000
2004/04/07 1,119 1,122 1,103 1,105 1,640,000
2004/04/06 1,125 1,125 1,107 1,111 2,714,000
2004/04/05 1,130 1,130 1,111 1,125 2,671,000
2004/04/02 1,101 1,123 1,101 1,120 2,471,000
2004/04/01 1,123 1,124 1,096 1,099 1,923,000
2004/03/31 1,110 1,123 1,102 1,123 1,546,000
2004/03/30 1,108 1,114 1,092 1,109 1,334,000
2004/03/29 1,094 1,107 1,088 1,105 2,172,000
2004/03/26 1,100 1,126 1,099 1,121 2,552,000
2004/03/25 1,077 1,098 1,075 1,098 1,616,000
2004/03/24 1,067 1,079 1,054 1,073 1,757,000
2004/03/23 1,056 1,069 1,050 1,068 1,147,000
2004/03/22 1,073 1,080 1,061 1,063 826,000
2004/03/19 1,081 1,088 1,071 1,080 1,428,000
2004/03/18 1,080 1,090 1,075 1,084 1,486,000
2004/03/17 1,070 1,080 1,052 1,070 1,651,000
2004/03/16 1,043 1,058 1,043 1,056 1,550,000
2004/03/15 1,053 1,066 1,047 1,057 1,771,000
2004/03/12 1,039 1,065 1,035 1,060 5,103,000
2004/03/11 1,055 1,070 1,050 1,059 2,059,000
2004/03/10 1,070 1,081 1,053 1,055 3,393,000
2004/03/09 1,051 1,062 1,051 1,061 1,751,000
2004/03/08 1,050 1,055 1,038 1,043 1,659,000
2004/03/05 1,030 1,050 1,026 1,050 2,684,000
2004/03/04 1,026 1,035 1,019 1,020 1,621,000
2004/03/03 1,035 1,035 1,007 1,027 2,011,000
2004/03/02 1,025 1,040 1,019 1,035 2,526,000
2004/03/01 1,000 1,020 1,000 1,020 2,854,000
2004/02/27 991 1,000 986 996 1,952,000
2004/02/26 994 994 980 990 1,388,000
2004/02/25 979 994 973 992 1,789,000
2004/02/24 967 978 958 969 2,200,000
2004/02/23 972 990 972 977 1,272,000
2004/02/20 978 980 966 972 1,552,000
2004/02/19 966 992 966 983 2,837,000
2004/02/18 961 970 959 966 1,930,000
2004/02/17 953 964 950 961 2,009,000
2004/02/16 945 953 944 949 1,713,000
2004/02/13 937 950 936 945 2,549,000
2004/02/12 933 940 931 933 2,047,000
2004/02/10 920 933 916 932 1,840,000
2004/02/09 927 934 906 912 1,999,000
2004/02/06 933 933 925 930 1,298,000
2004/02/05 930 933 926 933 1,950,000
2004/02/04 926 935 921 933 2,653,000
2004/02/03 923 924 905 920 1,325,000
2004/02/02 910 922 910 917 1,551,000
2004/01/30 904 913 900 908 2,150,000
2004/01/29 888 895 888 894 1,158,000
2004/01/28 895 898 892 895 668,000
2004/01/27 900 903 894 897 1,070,000
2004/01/26 896 896 887 894 1,299,000
2004/01/23 900 909 894 900 970,000
2004/01/22 895 900 891 896 1,211,000
2004/01/21 897 902 889 890 1,680,000
2004/01/20 900 916 900 905 1,266,000
2004/01/19 917 919 907 910 1,133,000
2004/01/16 896 913 891 913 1,701,000
2004/01/15 897 899 888 888 1,639,000
2004/01/14 903 905 890 890 1,823,000
2004/01/13 915 916 908 911 1,621,000
2004/01/09 927 927 916 921 1,821,000
2004/01/08 922 928 917 918 1,394,000
2004/01/07 938 939 924 929 1,630,000
2004/01/06 932 943 926 936 2,427,000
2004/01/05 924 930 922 928 727,000

このページの先頭へ