2503 キリンホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-289269389209371,317,000937
2001-12-27906923902923724,000923
2001-12-26916926904904863,000904
2001-12-25919920894906787,000906
2001-12-219159199119191,125,000919
2001-12-209109209109121,619,000912
2001-12-199009108969051,325,000905
2001-12-189009068828911,122,000891
2001-12-178759038758912,402,000891
2001-12-148728818588715,521,000871
2001-12-138708858538531,408,000853
2001-12-128548698508651,235,000865
2001-12-118608658508531,853,000853
2001-12-108528768528531,076,000853
2001-12-078708728508572,423,000857
2001-12-068808848738762,343,000876
2001-12-058928948758841,279,000884
2001-12-04891896881895788,000895
2001-12-038969038858911,437,000891
2001-11-308969088918941,226,000894
2001-11-29900910895910872,000910
2001-11-28900905890893835,000893
2001-11-27915915895904744,000904
2001-11-269199238959151,059,000915
2001-11-22883900883900696,000900
2001-11-218879048878911,451,000891
2001-11-208858868718771,466,000877
2001-11-19875878865875652,000875
2001-11-168658838558651,648,000865
2001-11-158698848628841,279,000884
2001-11-148958978608651,663,000865
2001-11-138988988868901,070,000890
2001-11-128839018828911,089,000891
2001-11-098979008818871,315,000887
2001-11-08891907890907685,000907
2001-11-079079108868911,192,000891
2001-11-069109159079111,129,000911
2001-11-05900905898905617,000905
2001-11-029069098918931,188,000893
2001-11-019349379029051,473,000905
2001-10-319249459249321,241,000932
2001-10-30920928917924762,000924
2001-10-299319369209211,022,000921
2001-10-269609659209282,434,000928
2001-10-259559789529761,906,000976
2001-10-249379559369481,691,000948
2001-10-23919939918939809,000939
2001-10-22918918905913630,000913
2001-10-19911918905912722,000912
2001-10-18937937912917779,000917
2001-10-17950951921937721,000937
2001-10-16936955935950608,000950
2001-10-15920948919930916,000930
2001-10-129499509199351,881,000935
2001-10-119289449199391,178,000939
2001-10-109059098989081,793,000908
2001-10-099159249069101,411,000910
2001-10-059499509339351,446,000935
2001-10-049459599259551,973,000955
2001-10-039339369259251,594,000925
2001-10-029389429259421,243,000942
2001-10-019199469109352,279,000935
2001-09-289009108979101,806,000910
2001-09-278819008809001,316,000900
2001-09-268908918818901,224,000890
2001-09-259009028858941,637,000894
2001-09-218608938578921,959,000892
2001-09-208898918728761,820,000876
2001-09-198679128659052,569,000905
2001-09-188618868538671,525,000867
2001-09-178598598408411,624,000841
2001-09-148538768478692,549,000869
2001-09-138168668118551,401,000855
2001-09-128268458268261,659,000826
2001-09-118848908758761,265,000876
2001-09-108899008838831,225,000883
2001-09-079049068958991,185,000899
2001-09-069059259049131,019,000913
2001-09-059019028909021,322,000902
2001-09-049109178949112,311,000911
2001-09-03922925910910876,000910
2001-08-319109199069131,390,000913
2001-08-309309349089191,653,000919
2001-08-29944952939939959,000939
2001-08-289559629439501,631,000950
2001-08-279719719529541,119,000954
2001-08-249659679559561,694,000956
2001-08-239849849629652,378,000965
2001-08-229789999789891,451,000989
2001-08-219969969759881,946,000988
2001-08-201,0051,0099971,0001,208,0001,000
2001-08-171,0151,0191,0111,012962,0001,012
2001-08-161,0221,0241,0111,0141,057,0001,014
2001-08-151,0341,0451,0221,0271,237,0001,027
2001-08-141,0521,0521,0151,0271,375,0001,027
2001-08-131,0221,0231,0081,0121,207,0001,012
2001-08-101,0461,0501,0211,0311,941,0001,031
2001-08-091,0401,0631,0351,0503,639,0001,050
2001-08-081,0371,0371,0251,0251,072,0001,025
2001-08-071,0111,0241,0111,0241,399,0001,024
2001-08-061,0131,0191,0111,016979,0001,016
2001-08-031,0201,0241,0101,0111,547,0001,011
2001-08-021,0451,0451,0161,0291,492,0001,029
2001-08-011,0351,0421,0241,0331,147,0001,033
2001-07-311,0141,0241,0111,0221,011,0001,022
2001-07-301,0161,0251,0051,0061,252,0001,006
2001-07-271,0121,0191,0111,0151,406,0001,015
2001-07-261,0201,0201,0051,0131,653,0001,013
2001-07-251,0131,0131,0021,0071,810,0001,007
2001-07-241,0081,0201,0051,0201,345,0001,020
2001-07-231,0261,0301,0041,0131,128,0001,013
2001-07-191,0261,0381,0251,031931,0001,031
2001-07-181,0361,0361,0191,0211,337,0001,021
2001-07-171,0511,0641,0401,0451,067,0001,045
2001-07-161,0321,0661,0321,062873,0001,062
2001-07-131,0251,0421,0231,0261,915,0001,026
2001-07-121,0341,0491,0231,0421,341,0001,042
2001-07-111,0221,0341,0221,029810,0001,029
2001-07-101,0361,0441,0181,042925,0001,042
2001-07-091,0301,0351,0231,0331,214,0001,033
2001-07-061,0581,0581,0341,0411,617,0001,041
2001-07-051,0701,0841,0651,080651,0001,080
2001-07-041,0861,0861,0601,0671,502,0001,067
2001-07-031,0681,0881,0681,0841,335,0001,084
2001-07-021,0611,0731,0511,0611,086,0001,061
2001-06-291,0601,0701,0451,0611,620,0001,061
2001-06-281,0601,0741,0411,0561,493,0001,056
2001-06-271,0421,0591,0351,048959,0001,048
2001-06-261,0451,0501,0371,0431,215,0001,043
2001-06-251,0781,0781,0451,0551,358,0001,055
2001-06-221,0701,0901,0601,0731,421,0001,073
2001-06-211,0591,0651,0511,0632,027,0001,063
2001-06-201,0361,0431,0341,0391,678,0001,039
2001-06-191,0561,0681,0391,0392,106,0001,039
2001-06-181,0561,0651,0501,0651,323,0001,065
2001-06-151,0651,0691,0561,0651,215,0001,065
2001-06-141,0801,0851,0651,0751,150,0001,075
2001-06-131,0801,0891,0771,0801,062,0001,080
2001-06-121,0851,0951,0751,0751,565,0001,075
2001-06-111,1001,1001,0871,0871,592,0001,087
2001-06-081,1261,1261,1031,1054,192,0001,105
2001-06-071,1021,1061,1001,1061,017,0001,106
2001-06-061,1051,1101,1011,1031,348,0001,103
2001-06-051,1261,1291,1011,1092,268,0001,109
2001-06-041,1291,1391,1201,1391,320,0001,139
2001-06-011,1341,1351,1111,1181,716,0001,118
2001-05-311,1351,1411,1301,1341,562,0001,134
2001-05-301,1191,1391,1181,1371,681,0001,137
2001-05-291,1101,1151,1071,115674,0001,115
2001-05-281,1191,1231,1131,114487,0001,114
2001-05-251,1181,1211,1051,1131,138,0001,113
2001-05-241,1181,1251,1131,1171,165,0001,117
2001-05-231,1201,1301,1161,120991,0001,120
2001-05-221,1291,1351,1201,1201,115,0001,120
2001-05-211,1181,1331,1131,1292,151,0001,129
2001-05-181,1301,1451,1101,1182,814,0001,118
2001-05-171,1601,1601,1501,1591,021,0001,159
2001-05-161,1651,1721,1511,151966,0001,151
2001-05-151,1691,1771,1651,1691,388,0001,169
2001-05-141,1811,1821,1621,169694,0001,169
2001-05-111,1961,1961,1751,1751,191,0001,175
2001-05-101,1781,2001,1751,1982,037,0001,198
2001-05-091,1751,1801,1631,1801,300,0001,180
2001-05-081,1781,1891,1651,172986,0001,172
2001-05-071,1851,1851,1601,1781,450,0001,178
2001-05-021,1941,2001,1851,1981,928,0001,198
2001-05-011,1981,1981,1851,1881,076,0001,188
2001-04-271,1891,1951,1801,1891,025,0001,189
2001-04-261,1801,1941,1761,1892,047,0001,189
2001-04-251,1601,1721,1591,1721,367,0001,172
2001-04-241,1501,1591,1451,1531,020,0001,153
2001-04-231,1331,1521,1331,1451,326,0001,145
2001-04-201,1251,1301,1151,1222,004,0001,122
2001-04-191,1481,1501,1261,1301,765,0001,130
2001-04-181,1411,1561,1361,1431,495,0001,143
2001-04-171,1361,1421,1281,141478,0001,141
2001-04-161,1431,1451,1321,133515,0001,133
2001-04-131,1261,1391,1201,131986,0001,131
2001-04-121,1121,1351,1121,126935,0001,126
2001-04-111,1181,1481,1051,1481,179,0001,148
2001-04-101,1171,1251,1021,107856,0001,107
2001-04-091,1481,1481,1151,116945,0001,116
2001-04-061,1511,1571,1351,1431,218,0001,143
2001-04-051,1601,1641,1451,1451,752,0001,145
2001-04-041,1281,1511,1271,1431,019,0001,143
2001-04-031,1211,1601,1211,133949,0001,133
2001-04-021,1411,1411,1131,1151,318,0001,115
2001-03-301,1501,1651,1411,1411,103,0001,141
2001-03-291,1581,1661,1301,1301,274,0001,130
2001-03-281,1601,1651,1441,1581,540,0001,158
2001-03-271,1341,1601,1341,1601,391,0001,160
2001-03-261,0951,1401,0951,1401,261,0001,140
2001-03-231,0851,1151,0851,1071,190,0001,107
2001-03-221,0981,1101,0811,1001,513,0001,100
2001-03-211,0591,1191,0571,1181,908,0001,118
2001-03-191,0501,0701,0501,054986,0001,054
2001-03-161,0701,0901,0531,054929,0001,054
2001-03-151,0451,1101,0301,1101,592,0001,110
2001-03-141,0611,0651,0451,0481,246,0001,048
2001-03-131,0651,0711,0421,0501,105,0001,050
2001-03-121,0851,0931,0701,072834,0001,072
2001-03-091,0851,1001,0791,0844,046,0001,084
2001-03-081,1001,1111,0971,1001,218,0001,100
2001-03-071,1071,1181,0881,1181,905,0001,118
2001-03-061,1211,1271,1111,127971,0001,127
2001-03-051,1291,1301,1141,1211,001,0001,121
2001-03-021,1381,1381,1111,111880,0001,111
2001-03-011,1251,1391,1211,130938,0001,130
2001-02-281,1491,1581,1251,1361,233,0001,136
2001-02-271,1481,1571,1401,1471,176,0001,147
2001-02-261,1341,1501,1201,1201,079,0001,120
2001-02-231,1001,1341,1001,1341,260,0001,134
2001-02-221,1031,1091,0991,1061,618,0001,106
2001-02-211,1281,1371,1131,1231,246,0001,123
2001-02-201,1301,1481,1301,148599,0001,148
2001-02-191,1351,1491,1301,130655,0001,130
2001-02-161,1461,1601,1411,143950,0001,143
2001-02-151,1661,1661,1421,146656,0001,146
2001-02-141,1591,1791,1531,1772,351,0001,177
2001-02-131,1501,1621,1471,1592,644,0001,159
2001-02-091,1151,1361,1151,1361,369,0001,136
2001-02-081,1221,1291,1131,1291,448,0001,129
2001-02-071,1191,1281,1161,1211,636,0001,121
2001-02-061,1351,1371,1251,1251,343,0001,125
2001-02-051,1291,1381,1181,1261,179,0001,126
2001-02-021,1181,1281,1121,1251,094,0001,125
2001-02-011,1191,1201,1111,120988,0001,120
2001-01-311,1091,1211,1031,1211,455,0001,121
2001-01-301,1121,1121,0871,100965,0001,100
2001-01-291,1151,1251,1051,110877,0001,110
2001-01-261,1051,1191,1051,116975,0001,116
2001-01-251,1101,1101,0861,0941,417,0001,094
2001-01-241,1101,1251,1021,1203,425,0001,120
2001-01-231,1031,1051,0911,0912,061,0001,091
2001-01-221,0901,1051,0821,1053,118,0001,105
2001-01-191,0501,0811,0471,0701,733,0001,070
2001-01-181,0401,0451,0351,0401,130,0001,040
2001-01-171,0431,0501,0221,042792,0001,042
2001-01-161,0601,0601,0251,0401,389,0001,040
2001-01-151,0801,0821,0511,0601,286,0001,060
2001-01-121,0751,0801,0701,0743,817,0001,074
2001-01-111,0411,0671,0331,0552,490,0001,055
2001-01-101,0201,0411,0161,0411,989,0001,041
2001-01-091,0021,0149991,0141,288,0001,014
2001-01-051,0081,0191,0021,019878,0001,019
2001-01-041,0241,0339961,0081,618,0001,008

分割・併合履歴 : [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株