1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2011年

2503 キリンホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309389389299361,665,000936
2011-12-299269309139291,645,000929
2011-12-289379379259262,026,000926
2011-12-279529529489502,090,000950
2011-12-269499519449511,367,000951
2011-12-229239439219392,320,000939
2011-12-219209269179231,960,000923
2011-12-209179219149161,701,000916
2011-12-199259269129162,826,000916
2011-12-169299369269322,456,000932
2011-12-159269379269332,156,000933
2011-12-149359359279323,374,000932
2011-12-139449459369422,292,000942
2011-12-129509579499502,310,000950
2011-12-099449529439465,967,000946
2011-12-089519589469532,004,000953
2011-12-079459609459592,427,000959
2011-12-069499559429432,151,000943
2011-12-059519559469511,415,000951
2011-12-029489489399451,855,000945
2011-12-019509519399422,600,000942
2011-11-309189339179332,699,000933
2011-11-299149189119152,694,000915
2011-11-289089128989041,745,000904
2011-11-259019118938972,709,000897
2011-11-249189239039032,342,000903
2011-11-229059239059192,531,000919
2011-11-219019259019141,779,000914
2011-11-189019119019052,581,000905
2011-11-179119149009132,479,000913
2011-11-169079179069162,903,000916
2011-11-159039078999041,827,000904
2011-11-149109129019033,471,000903
2011-11-119039138949013,752,000901
2011-11-109249259029025,567,000902
2011-11-099449609409563,711,000956
2011-11-089359439269303,009,000930
2011-11-079599619339374,546,000937
2011-11-049699739569713,279,000971
2011-11-029569629529572,859,000957
2011-11-019669729609681,595,000968
2011-10-319819909699693,371,000969
2011-10-289859859729823,463,000982
2011-10-279709789609772,067,000977
2011-10-269749749549622,733,000962
2011-10-251,0001,0019829842,085,000984
2011-10-241,0011,0129991,0051,716,0001,005
2011-10-219939969889951,088,000995
2011-10-209949999929951,449,000995
2011-10-199981,0099941,0001,990,0001,000
2011-10-181,0051,0069939951,120,000995
2011-10-171,0091,0111,0001,0061,536,0001,006
2011-10-141,0041,0049929962,477,000996
2011-10-131,0181,0181,0031,0121,175,0001,012
2011-10-121,0121,0161,0031,0101,735,0001,010
2011-10-111,0131,0201,0051,0161,709,0001,016
2011-10-071,0171,0181,0011,0051,500,0001,005
2011-10-061,0131,0171,0061,0112,075,0001,011
2011-10-059991,0099901,0062,897,0001,006
2011-10-041,0041,0079899932,923,000993
2011-10-039961,0179901,0153,011,0001,015
2011-09-301,0061,0209901,0173,185,0001,017
2011-09-299951,0089869992,833,000999
2011-09-289859979829963,986,000996
2011-09-279659759609752,961,000975
2011-09-269879909599673,631,000967
2011-09-229679799659752,989,000975
2011-09-219799889739751,838,000975
2011-09-209789899739801,952,000980
2011-09-169989999919941,991,000994
2011-09-159809869779832,691,000983
2011-09-149809819669703,418,000970
2011-09-139799849719822,182,000982
2011-09-129839879709763,513,000976
2011-09-099921,0109921,0074,930,0001,007
2011-09-089951,0099931,0021,905,0001,002
2011-09-079991,0009799943,226,000994
2011-09-069991,0129639634,132,000963
2011-09-051,0001,0089951,0031,466,0001,003
2011-09-021,0171,0211,0031,0132,612,0001,013
2011-09-011,0181,0311,0141,0282,992,0001,028
2011-08-311,0051,0169971,0142,426,0001,014
2011-08-309981,0089939992,643,000999
2011-08-299929999859952,558,000995
2011-08-269799899789872,569,000987
2011-08-259959969839842,535,000984
2011-08-249869889769804,964,000980
2011-08-239899939819873,799,000987
2011-08-229859939819872,377,000987
2011-08-199779939769862,760,000986
2011-08-181,0001,0009899923,005,000992
2011-08-179921,0019881,0012,279,0001,001
2011-08-169971,0009919991,825,000999
2011-08-151,0001,0029939983,854,000998
2011-08-121,0081,0149881,0025,068,0001,002
2011-08-119709979659975,695,000997
2011-08-109809849609816,265,000981
2011-08-099759769499689,144,000968
2011-08-081,0001,0159899926,147,000992
2011-08-051,0241,0301,0161,0275,699,0001,027
2011-08-041,0781,0801,0491,0546,645,0001,054
2011-08-031,1201,1251,0881,0925,356,0001,092
2011-08-021,1391,1511,1371,1483,258,0001,148
2011-08-011,1291,1531,1231,1512,798,0001,151
2011-07-291,1301,1451,1261,1343,246,0001,134
2011-07-281,1321,1331,1201,1282,892,0001,128
2011-07-271,1311,1351,1231,1341,978,0001,134
2011-07-261,1361,1441,1331,1391,569,0001,139
2011-07-251,1381,1431,1331,1352,314,0001,135
2011-07-221,1341,1391,1321,1331,544,0001,133
2011-07-211,1291,1321,1221,1281,561,0001,128
2011-07-201,1291,1291,1161,1251,524,0001,125
2011-07-191,1201,1291,1191,1211,595,0001,121
2011-07-151,1261,1331,1211,1302,247,0001,130
2011-07-141,1201,1301,1081,1243,596,0001,124
2011-07-131,1241,1301,1171,1193,824,0001,119
2011-07-121,1281,1341,1211,1312,523,0001,131
2011-07-111,1331,1431,1331,1352,007,0001,135
2011-07-081,1511,1541,1341,1383,056,0001,138
2011-07-071,1321,1491,1321,1442,487,0001,144
2011-07-061,1221,1401,1181,1402,733,0001,140
2011-07-051,1211,1321,1211,1241,648,0001,124
2011-07-041,1301,1351,1231,1292,266,0001,129
2011-07-011,1221,1291,1151,1232,445,0001,123
2011-06-301,1231,1241,1111,1193,378,0001,119
2011-06-291,1161,1161,1011,1143,846,0001,114
2011-06-281,0911,1101,0901,1026,184,0001,102
2011-06-271,0931,1021,0911,0954,191,0001,095
2011-06-241,0711,0921,0711,0893,021,0001,089
2011-06-231,0601,0771,0581,0712,534,0001,071
2011-06-221,0531,0751,0511,0724,250,0001,072
2011-06-211,0541,0571,0491,0513,652,0001,051
2011-06-201,0561,0651,0521,0533,283,0001,053
2011-06-171,0831,0841,0531,0555,018,0001,055
2011-06-161,0921,0951,0831,0842,226,0001,084
2011-06-151,1081,1101,0971,1021,518,0001,102
2011-06-141,0901,1071,0871,1072,239,0001,107
2011-06-131,0861,0981,0851,0971,806,0001,097
2011-06-101,0991,1111,0941,1024,520,0001,102
2011-06-091,0881,0931,0841,0883,317,0001,088
2011-06-081,0981,0981,0881,0942,915,0001,094
2011-06-071,1021,1061,0901,0994,523,0001,099
2011-06-061,1131,1201,1081,1082,689,0001,108
2011-06-031,1331,1331,1161,1172,694,0001,117
2011-06-021,1241,1271,1061,1253,587,0001,125
2011-06-011,1371,1401,1171,1252,902,0001,125
2011-05-311,1111,1371,1081,1375,300,0001,137
2011-05-301,1051,1121,1001,1092,266,0001,109
2011-05-271,1041,1091,1021,1022,268,0001,102
2011-05-261,1091,1131,1031,1041,993,0001,104
2011-05-251,0971,1111,0971,1081,444,0001,108
2011-05-241,0961,1081,0951,1002,662,0001,100
2011-05-231,0981,1031,0881,0972,018,0001,097
2011-05-201,1091,1201,0991,1002,979,0001,100
2011-05-191,1201,1201,1061,1092,306,0001,109
2011-05-181,0951,1221,0931,1183,446,0001,118
2011-05-171,1031,1041,0881,0933,440,0001,093
2011-05-161,0901,1111,0901,1112,869,0001,111
2011-05-131,1051,1191,0991,1044,054,0001,104
2011-05-121,1171,1261,0971,0972,839,0001,097
2011-05-111,1331,1341,1131,1222,219,0001,122
2011-05-101,1021,1221,1021,1193,446,0001,119
2011-05-091,1251,1271,0901,0945,971,0001,094
2011-05-061,1361,1501,1311,1402,576,0001,140
2011-05-021,1491,1521,1421,1512,252,0001,151
2011-04-281,1081,1281,1071,1284,125,0001,128
2011-04-271,0691,1021,0691,1014,158,0001,101
2011-04-261,0791,0811,0561,0641,974,0001,064
2011-04-251,0801,0951,0781,079977,0001,079
2011-04-221,0771,0941,0771,0871,881,0001,087
2011-04-211,0741,0881,0711,0832,526,0001,083
2011-04-201,0731,0771,0681,0702,531,0001,070
2011-04-191,0721,0741,0621,0692,008,0001,069
2011-04-181,0791,0941,0761,0782,947,0001,078
2011-04-151,0771,0831,0751,0791,823,0001,079
2011-04-141,0801,0801,0681,0762,530,0001,076
2011-04-131,0791,0881,0751,0852,310,0001,085
2011-04-121,0871,0901,0781,0882,810,0001,088
2011-04-111,0921,1051,0831,0971,424,0001,097
2011-04-081,0791,0961,0741,0913,894,0001,091
2011-04-071,0831,0861,0721,0783,211,0001,078
2011-04-061,0781,0861,0701,0734,437,0001,073
2011-04-051,0821,0851,0681,0702,021,0001,070
2011-04-041,0851,0911,0771,0773,395,0001,077
2011-04-011,0961,0971,0761,0903,341,0001,090
2011-03-311,1001,1001,0741,0932,859,0001,093
2011-03-301,0701,0861,0571,0863,441,0001,086
2011-03-291,0601,0691,0511,0644,493,0001,064
2011-03-281,0811,0841,0631,0784,798,0001,078
2011-03-251,0951,0951,0631,0763,014,0001,076
2011-03-241,1101,1121,0701,0734,471,0001,073
2011-03-231,1001,1091,0641,1037,253,0001,103
2011-03-221,1081,1151,0701,0829,297,0001,082
2011-03-181,0131,0471,0011,0184,505,0001,018
2011-03-171,0161,0271,0021,0076,385,0001,007
2011-03-161,0101,0831,0081,0769,794,0001,076
2011-03-151,0601,0689509628,271,000962
2011-03-141,0411,0941,0371,0775,765,0001,077
2011-03-111,1661,1751,1611,1616,219,0001,161
2011-03-101,1721,1761,1631,1682,390,0001,168
2011-03-091,1721,1861,1701,1832,324,0001,183
2011-03-081,1581,1701,1581,1672,084,0001,167
2011-03-071,1651,1681,1551,1602,476,0001,160
2011-03-041,1651,1711,1611,1641,816,0001,164
2011-03-031,1451,1591,1451,1541,688,0001,154
2011-03-021,1591,1671,1481,1481,871,0001,148
2011-03-011,1701,1721,1621,1682,534,0001,168
2011-02-281,1581,1671,1501,1663,691,0001,166
2011-02-251,1411,1511,1331,1503,652,0001,150
2011-02-241,1621,1681,1511,1512,953,0001,151
2011-02-231,1701,1741,1661,1662,653,0001,166
2011-02-221,1691,1731,1661,1701,992,0001,170
2011-02-211,1701,1791,1681,1781,215,0001,178
2011-02-181,1811,1821,1681,1762,536,0001,176
2011-02-171,1761,1821,1681,1823,397,0001,182
2011-02-161,1711,1731,1651,1682,364,0001,168
2011-02-151,1701,1781,1651,1753,572,0001,175
2011-02-141,1541,1691,1511,1694,970,0001,169
2011-02-101,1241,1391,1191,1393,600,0001,139
2011-02-091,1201,1271,1171,1222,860,0001,122
2011-02-081,1171,1201,1081,1082,617,0001,108
2011-02-071,1211,1251,1141,1182,148,0001,118
2011-02-041,1141,1241,1081,1223,758,0001,122
2011-02-031,0951,1001,0891,0982,267,0001,098
2011-02-021,1051,1131,0961,0963,202,0001,096
2011-02-011,1041,1051,0871,0912,577,0001,091
2011-01-311,0961,1051,0911,1044,298,0001,104
2011-01-281,1111,1131,0871,0905,677,0001,090
2011-01-271,1241,1291,1161,1182,627,0001,118
2011-01-261,1151,1231,1051,1192,750,0001,119
2011-01-251,1241,1311,1151,1244,405,0001,124
2011-01-241,1141,1191,1021,1074,650,0001,107
2011-01-211,1091,1131,0931,0954,170,0001,095
2011-01-201,1111,1151,1051,1094,235,0001,109
2011-01-191,1411,1411,1301,1321,744,0001,132
2011-01-181,1351,1481,1341,1362,047,0001,136
2011-01-171,1421,1441,1321,1372,222,0001,137
2011-01-141,1381,1461,1311,1333,484,0001,133
2011-01-131,1431,1511,1431,1503,549,0001,150
2011-01-121,1501,1501,1381,1402,957,0001,140
2011-01-111,1481,1501,1401,1442,121,0001,144
2011-01-071,1571,1631,1511,1552,303,0001,155
2011-01-061,1491,1591,1451,1532,874,0001,153
2011-01-051,1451,1481,1411,1441,630,0001,144
2011-01-041,1491,1491,1411,1441,770,0001,144

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