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
2011/12/30 938 938 929 936 1,665,000
2011/12/29 926 930 913 929 1,645,000
2011/12/28 937 937 925 926 2,026,000
2011/12/27 952 952 948 950 2,090,000
2011/12/26 949 951 944 951 1,367,000
2011/12/22 923 943 921 939 2,320,000
2011/12/21 920 926 917 923 1,960,000
2011/12/20 917 921 914 916 1,701,000
2011/12/19 925 926 912 916 2,826,000
2011/12/16 929 936 926 932 2,456,000
2011/12/15 926 937 926 933 2,156,000
2011/12/14 935 935 927 932 3,374,000
2011/12/13 944 945 936 942 2,292,000
2011/12/12 950 957 949 950 2,310,000
2011/12/09 944 952 943 946 5,967,000
2011/12/08 951 958 946 953 2,004,000
2011/12/07 945 960 945 959 2,427,000
2011/12/06 949 955 942 943 2,151,000
2011/12/05 951 955 946 951 1,415,000
2011/12/02 948 948 939 945 1,855,000
2011/12/01 950 951 939 942 2,600,000
2011/11/30 918 933 917 933 2,699,000
2011/11/29 914 918 911 915 2,694,000
2011/11/28 908 912 898 904 1,745,000
2011/11/25 901 911 893 897 2,709,000
2011/11/24 918 923 903 903 2,342,000
2011/11/22 905 923 905 919 2,531,000
2011/11/21 901 925 901 914 1,779,000
2011/11/18 901 911 901 905 2,581,000
2011/11/17 911 914 900 913 2,479,000
2011/11/16 907 917 906 916 2,903,000
2011/11/15 903 907 899 904 1,827,000
2011/11/14 910 912 901 903 3,471,000
2011/11/11 903 913 894 901 3,752,000
2011/11/10 924 925 902 902 5,567,000
2011/11/09 944 960 940 956 3,711,000
2011/11/08 935 943 926 930 3,009,000
2011/11/07 959 961 933 937 4,546,000
2011/11/04 969 973 956 971 3,279,000
2011/11/02 956 962 952 957 2,859,000
2011/11/01 966 972 960 968 1,595,000
2011/10/31 981 990 969 969 3,371,000
2011/10/28 985 985 972 982 3,463,000
2011/10/27 970 978 960 977 2,067,000
2011/10/26 974 974 954 962 2,733,000
2011/10/25 1,000 1,001 982 984 2,085,000
2011/10/24 1,001 1,012 999 1,005 1,716,000
2011/10/21 993 996 988 995 1,088,000
2011/10/20 994 999 992 995 1,449,000
2011/10/19 998 1,009 994 1,000 1,990,000
2011/10/18 1,005 1,006 993 995 1,120,000
2011/10/17 1,009 1,011 1,000 1,006 1,536,000
2011/10/14 1,004 1,004 992 996 2,477,000
2011/10/13 1,018 1,018 1,003 1,012 1,175,000
2011/10/12 1,012 1,016 1,003 1,010 1,735,000
2011/10/11 1,013 1,020 1,005 1,016 1,709,000
2011/10/07 1,017 1,018 1,001 1,005 1,500,000
2011/10/06 1,013 1,017 1,006 1,011 2,075,000
2011/10/05 999 1,009 990 1,006 2,897,000
2011/10/04 1,004 1,007 989 993 2,923,000
2011/10/03 996 1,017 990 1,015 3,011,000
2011/09/30 1,006 1,020 990 1,017 3,185,000
2011/09/29 995 1,008 986 999 2,833,000
2011/09/28 985 997 982 996 3,986,000
2011/09/27 965 975 960 975 2,961,000
2011/09/26 987 990 959 967 3,631,000
2011/09/22 967 979 965 975 2,989,000
2011/09/21 979 988 973 975 1,838,000
2011/09/20 978 989 973 980 1,952,000
2011/09/16 998 999 991 994 1,991,000
2011/09/15 980 986 977 983 2,691,000
2011/09/14 980 981 966 970 3,418,000
2011/09/13 979 984 971 982 2,182,000
2011/09/12 983 987 970 976 3,513,000
2011/09/09 992 1,010 992 1,007 4,930,000
2011/09/08 995 1,009 993 1,002 1,905,000
2011/09/07 999 1,000 979 994 3,226,000
2011/09/06 999 1,012 963 963 4,132,000
2011/09/05 1,000 1,008 995 1,003 1,466,000
2011/09/02 1,017 1,021 1,003 1,013 2,612,000
2011/09/01 1,018 1,031 1,014 1,028 2,992,000
2011/08/31 1,005 1,016 997 1,014 2,426,000
2011/08/30 998 1,008 993 999 2,643,000
2011/08/29 992 999 985 995 2,558,000
2011/08/26 979 989 978 987 2,569,000
2011/08/25 995 996 983 984 2,535,000
2011/08/24 986 988 976 980 4,964,000
2011/08/23 989 993 981 987 3,799,000
2011/08/22 985 993 981 987 2,377,000
2011/08/19 977 993 976 986 2,760,000
2011/08/18 1,000 1,000 989 992 3,005,000
2011/08/17 992 1,001 988 1,001 2,279,000
2011/08/16 997 1,000 991 999 1,825,000
2011/08/15 1,000 1,002 993 998 3,854,000
2011/08/12 1,008 1,014 988 1,002 5,068,000
2011/08/11 970 997 965 997 5,695,000
2011/08/10 980 984 960 981 6,265,000
2011/08/09 975 976 949 968 9,144,000
2011/08/08 1,000 1,015 989 992 6,147,000
2011/08/05 1,024 1,030 1,016 1,027 5,699,000
2011/08/04 1,078 1,080 1,049 1,054 6,645,000
2011/08/03 1,120 1,125 1,088 1,092 5,356,000
2011/08/02 1,139 1,151 1,137 1,148 3,258,000
2011/08/01 1,129 1,153 1,123 1,151 2,798,000
2011/07/29 1,130 1,145 1,126 1,134 3,246,000
2011/07/28 1,132 1,133 1,120 1,128 2,892,000
2011/07/27 1,131 1,135 1,123 1,134 1,978,000
2011/07/26 1,136 1,144 1,133 1,139 1,569,000
2011/07/25 1,138 1,143 1,133 1,135 2,314,000
2011/07/22 1,134 1,139 1,132 1,133 1,544,000
2011/07/21 1,129 1,132 1,122 1,128 1,561,000
2011/07/20 1,129 1,129 1,116 1,125 1,524,000
2011/07/19 1,120 1,129 1,119 1,121 1,595,000
2011/07/15 1,126 1,133 1,121 1,130 2,247,000
2011/07/14 1,120 1,130 1,108 1,124 3,596,000
2011/07/13 1,124 1,130 1,117 1,119 3,824,000
2011/07/12 1,128 1,134 1,121 1,131 2,523,000
2011/07/11 1,133 1,143 1,133 1,135 2,007,000
2011/07/08 1,151 1,154 1,134 1,138 3,056,000
2011/07/07 1,132 1,149 1,132 1,144 2,487,000
2011/07/06 1,122 1,140 1,118 1,140 2,733,000
2011/07/05 1,121 1,132 1,121 1,124 1,648,000
2011/07/04 1,130 1,135 1,123 1,129 2,266,000
2011/07/01 1,122 1,129 1,115 1,123 2,445,000
2011/06/30 1,123 1,124 1,111 1,119 3,378,000
2011/06/29 1,116 1,116 1,101 1,114 3,846,000
2011/06/28 1,091 1,110 1,090 1,102 6,184,000
2011/06/27 1,093 1,102 1,091 1,095 4,191,000
2011/06/24 1,071 1,092 1,071 1,089 3,021,000
2011/06/23 1,060 1,077 1,058 1,071 2,534,000
2011/06/22 1,053 1,075 1,051 1,072 4,250,000
2011/06/21 1,054 1,057 1,049 1,051 3,652,000
2011/06/20 1,056 1,065 1,052 1,053 3,283,000
2011/06/17 1,083 1,084 1,053 1,055 5,018,000
2011/06/16 1,092 1,095 1,083 1,084 2,226,000
2011/06/15 1,108 1,110 1,097 1,102 1,518,000
2011/06/14 1,090 1,107 1,087 1,107 2,239,000
2011/06/13 1,086 1,098 1,085 1,097 1,806,000
2011/06/10 1,099 1,111 1,094 1,102 4,520,000
2011/06/09 1,088 1,093 1,084 1,088 3,317,000
2011/06/08 1,098 1,098 1,088 1,094 2,915,000
2011/06/07 1,102 1,106 1,090 1,099 4,523,000
2011/06/06 1,113 1,120 1,108 1,108 2,689,000
2011/06/03 1,133 1,133 1,116 1,117 2,694,000
2011/06/02 1,124 1,127 1,106 1,125 3,587,000
2011/06/01 1,137 1,140 1,117 1,125 2,902,000
2011/05/31 1,111 1,137 1,108 1,137 5,300,000
2011/05/30 1,105 1,112 1,100 1,109 2,266,000
2011/05/27 1,104 1,109 1,102 1,102 2,268,000
2011/05/26 1,109 1,113 1,103 1,104 1,993,000
2011/05/25 1,097 1,111 1,097 1,108 1,444,000
2011/05/24 1,096 1,108 1,095 1,100 2,662,000
2011/05/23 1,098 1,103 1,088 1,097 2,018,000
2011/05/20 1,109 1,120 1,099 1,100 2,979,000
2011/05/19 1,120 1,120 1,106 1,109 2,306,000
2011/05/18 1,095 1,122 1,093 1,118 3,446,000
2011/05/17 1,103 1,104 1,088 1,093 3,440,000
2011/05/16 1,090 1,111 1,090 1,111 2,869,000
2011/05/13 1,105 1,119 1,099 1,104 4,054,000
2011/05/12 1,117 1,126 1,097 1,097 2,839,000
2011/05/11 1,133 1,134 1,113 1,122 2,219,000
2011/05/10 1,102 1,122 1,102 1,119 3,446,000
2011/05/09 1,125 1,127 1,090 1,094 5,971,000
2011/05/06 1,136 1,150 1,131 1,140 2,576,000
2011/05/02 1,149 1,152 1,142 1,151 2,252,000
2011/04/28 1,108 1,128 1,107 1,128 4,125,000
2011/04/27 1,069 1,102 1,069 1,101 4,158,000
2011/04/26 1,079 1,081 1,056 1,064 1,974,000
2011/04/25 1,080 1,095 1,078 1,079 977,000
2011/04/22 1,077 1,094 1,077 1,087 1,881,000
2011/04/21 1,074 1,088 1,071 1,083 2,526,000
2011/04/20 1,073 1,077 1,068 1,070 2,531,000
2011/04/19 1,072 1,074 1,062 1,069 2,008,000
2011/04/18 1,079 1,094 1,076 1,078 2,947,000
2011/04/15 1,077 1,083 1,075 1,079 1,823,000
2011/04/14 1,080 1,080 1,068 1,076 2,530,000
2011/04/13 1,079 1,088 1,075 1,085 2,310,000
2011/04/12 1,087 1,090 1,078 1,088 2,810,000
2011/04/11 1,092 1,105 1,083 1,097 1,424,000
2011/04/08 1,079 1,096 1,074 1,091 3,894,000
2011/04/07 1,083 1,086 1,072 1,078 3,211,000
2011/04/06 1,078 1,086 1,070 1,073 4,437,000
2011/04/05 1,082 1,085 1,068 1,070 2,021,000
2011/04/04 1,085 1,091 1,077 1,077 3,395,000
2011/04/01 1,096 1,097 1,076 1,090 3,341,000
2011/03/31 1,100 1,100 1,074 1,093 2,859,000
2011/03/30 1,070 1,086 1,057 1,086 3,441,000
2011/03/29 1,060 1,069 1,051 1,064 4,493,000
2011/03/28 1,081 1,084 1,063 1,078 4,798,000
2011/03/25 1,095 1,095 1,063 1,076 3,014,000
2011/03/24 1,110 1,112 1,070 1,073 4,471,000
2011/03/23 1,100 1,109 1,064 1,103 7,253,000
2011/03/22 1,108 1,115 1,070 1,082 9,297,000
2011/03/18 1,013 1,047 1,001 1,018 4,505,000
2011/03/17 1,016 1,027 1,002 1,007 6,385,000
2011/03/16 1,010 1,083 1,008 1,076 9,794,000
2011/03/15 1,060 1,068 950 962 8,271,000
2011/03/14 1,041 1,094 1,037 1,077 5,765,000
2011/03/11 1,166 1,175 1,161 1,161 6,219,000
2011/03/10 1,172 1,176 1,163 1,168 2,390,000
2011/03/09 1,172 1,186 1,170 1,183 2,324,000
2011/03/08 1,158 1,170 1,158 1,167 2,084,000
2011/03/07 1,165 1,168 1,155 1,160 2,476,000
2011/03/04 1,165 1,171 1,161 1,164 1,816,000
2011/03/03 1,145 1,159 1,145 1,154 1,688,000
2011/03/02 1,159 1,167 1,148 1,148 1,871,000
2011/03/01 1,170 1,172 1,162 1,168 2,534,000
2011/02/28 1,158 1,167 1,150 1,166 3,691,000
2011/02/25 1,141 1,151 1,133 1,150 3,652,000
2011/02/24 1,162 1,168 1,151 1,151 2,953,000
2011/02/23 1,170 1,174 1,166 1,166 2,653,000
2011/02/22 1,169 1,173 1,166 1,170 1,992,000
2011/02/21 1,170 1,179 1,168 1,178 1,215,000
2011/02/18 1,181 1,182 1,168 1,176 2,536,000
2011/02/17 1,176 1,182 1,168 1,182 3,397,000
2011/02/16 1,171 1,173 1,165 1,168 2,364,000
2011/02/15 1,170 1,178 1,165 1,175 3,572,000
2011/02/14 1,154 1,169 1,151 1,169 4,970,000
2011/02/10 1,124 1,139 1,119 1,139 3,600,000
2011/02/09 1,120 1,127 1,117 1,122 2,860,000
2011/02/08 1,117 1,120 1,108 1,108 2,617,000
2011/02/07 1,121 1,125 1,114 1,118 2,148,000
2011/02/04 1,114 1,124 1,108 1,122 3,758,000
2011/02/03 1,095 1,100 1,089 1,098 2,267,000
2011/02/02 1,105 1,113 1,096 1,096 3,202,000
2011/02/01 1,104 1,105 1,087 1,091 2,577,000
2011/01/31 1,096 1,105 1,091 1,104 4,298,000
2011/01/28 1,111 1,113 1,087 1,090 5,677,000
2011/01/27 1,124 1,129 1,116 1,118 2,627,000
2011/01/26 1,115 1,123 1,105 1,119 2,750,000
2011/01/25 1,124 1,131 1,115 1,124 4,405,000
2011/01/24 1,114 1,119 1,102 1,107 4,650,000
2011/01/21 1,109 1,113 1,093 1,095 4,170,000
2011/01/20 1,111 1,115 1,105 1,109 4,235,000
2011/01/19 1,141 1,141 1,130 1,132 1,744,000
2011/01/18 1,135 1,148 1,134 1,136 2,047,000
2011/01/17 1,142 1,144 1,132 1,137 2,222,000
2011/01/14 1,138 1,146 1,131 1,133 3,484,000
2011/01/13 1,143 1,151 1,143 1,150 3,549,000
2011/01/12 1,150 1,150 1,138 1,140 2,957,000
2011/01/11 1,148 1,150 1,140 1,144 2,121,000
2011/01/07 1,157 1,163 1,151 1,155 2,303,000
2011/01/06 1,149 1,159 1,145 1,153 2,874,000
2011/01/05 1,145 1,148 1,141 1,144 1,630,000
2011/01/04 1,149 1,149 1,141 1,144 1,770,000

このページの先頭へ