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

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