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 |