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 |