2503 キリンホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,022	1,023	1,008	1,012	2,783,000	1,012
2012-12-27	1,023	1,025	1,016	1,022	2,505,000	1,022
2012-12-26	1,020	1,020	1,008	1,019	2,323,000	1,019
2012-12-25	1,043	1,044	1,029	1,031	3,132,000	1,031
2012-12-21	1,028	1,035	1,022	1,022	4,419,000	1,022
2012-12-20	1,026	1,029	1,016	1,017	3,891,000	1,017
2012-12-19	1,023	1,031	1,019	1,019	5,936,000	1,019
2012-12-18	1,014	1,018	1,012	1,015	2,336,000	1,015
2012-12-17	1,011	1,015	1,001	1,010	3,309,000	1,010
2012-12-14	1,007	1,015	998	1,000	8,397,000	1,000
2012-12-13	1,023	1,023	1,011	1,014	2,552,000	1,014
2012-12-12	1,027	1,031	1,016	1,019	3,138,000	1,019
2012-12-11	1,031	1,033	1,024	1,024	2,081,000	1,024
2012-12-10	1,039	1,040	1,032	1,035	1,448,000	1,035
2012-12-07	1,032	1,040	1,031	1,035	1,773,000	1,035
2012-12-06	1,034	1,044	1,028	1,041	3,741,000	1,041
2012-12-05	1,019	1,035	1,018	1,025	2,210,000	1,025
2012-12-04	1,025	1,033	1,019	1,026	2,138,000	1,026
2012-12-03	1,018	1,029	1,014	1,020	2,572,000	1,020
2012-11-30	1,011	1,017	1,002	1,011	3,718,000	1,011
2012-11-29	1,010	1,015	1,005	1,012	2,054,000	1,012
2012-11-28	1,009	1,020	1,007	1,007	2,233,000	1,007
2012-11-27	1,009	1,018	1,008	1,010	2,528,000	1,010
2012-11-26	1,020	1,022	1,011	1,013	2,637,000	1,013
2012-11-22	1,010	1,017	1,006	1,007	2,127,000	1,007
2012-11-21	1,007	1,007	991	1,001	1,978,000	1,001
2012-11-20	998	1,005	992	1,001	2,611,000	1,001
2012-11-19	986	998	984	990	2,912,000	990
2012-11-16	982	984	944	969	5,890,000	969
2012-11-15	993	994	983	991	1,673,000	991
2012-11-14	989	995	982	991	1,606,000	991
2012-11-13	991	992	979	989	2,058,000	989
2012-11-12	994	996	982	993	2,434,000	993
2012-11-09	1,000	1,004	996	1,000	2,249,000	1,000
2012-11-08	1,020	1,022	999	1,007	3,273,000	1,007
2012-11-07	1,034	1,037	1,016	1,029	3,618,000	1,029
2012-11-06	1,049	1,053	1,037	1,041	2,524,000	1,041
2012-11-05	1,013	1,049	1,013	1,043	3,529,000	1,043
2012-11-02	1,007	1,019	1,005	1,010	2,211,000	1,010
2012-11-01	1,008	1,009	999	1,005	2,321,000	1,005
2012-10-31	1,013	1,015	998	1,002	3,695,000	1,002
2012-10-30	1,018	1,026	1,013	1,014	3,273,000	1,014
2012-10-29	1,009	1,019	1,006	1,017	2,065,000	1,017
2012-10-26	1,009	1,022	1,008	1,010	1,966,000	1,010
2012-10-25	1,005	1,016	1,005	1,012	2,115,000	1,012
2012-10-24	1,013	1,023	1,009	1,010	2,665,000	1,010
2012-10-23	1,028	1,028	1,015	1,019	1,374,000	1,019
2012-10-22	1,003	1,027	1,003	1,022	1,928,000	1,022
2012-10-19	1,021	1,028	1,006	1,010	4,403,000	1,010
2012-10-18	1,035	1,038	1,029	1,033	2,172,000	1,033
2012-10-17	1,010	1,035	1,002	1,030	4,798,000	1,030
2012-10-16	1,027	1,028	992	1,009	4,510,000	1,009
2012-10-15	1,026	1,036	1,026	1,034	2,059,000	1,034
2012-10-12	1,024	1,044	1,023	1,032	2,885,000	1,032
2012-10-11	1,022	1,028	1,011	1,016	2,202,000	1,016
2012-10-10	1,033	1,040	1,025	1,032	2,502,000	1,032
2012-10-09	1,045	1,065	1,044	1,045	2,806,000	1,045
2012-10-05	1,037	1,048	1,035	1,047	2,316,000	1,047
2012-10-04	1,040	1,046	1,029	1,031	2,323,000	1,031
2012-10-03	1,036	1,036	1,025	1,032	1,662,000	1,032
2012-10-02	1,033	1,037	1,021	1,034	1,811,000	1,034
2012-10-01	1,040	1,041	1,029	1,040	1,876,000	1,040
2012-09-28	1,050	1,053	1,036	1,044	3,795,000	1,044
2012-09-27	1,024	1,042	1,024	1,039	2,044,000	1,039
2012-09-26	1,034	1,036	1,027	1,033	1,805,000	1,033
2012-09-25	1,018	1,038	1,018	1,038	2,720,000	1,038
2012-09-24	1,022	1,034	1,022	1,028	2,056,000	1,028
2012-09-21	1,020	1,040	1,019	1,035	2,195,000	1,035
2012-09-20	1,030	1,045	1,027	1,031	3,916,000	1,031
2012-09-19	1,025	1,040	1,023	1,029	4,028,000	1,029
2012-09-18	1,012	1,015	1,007	1,011	2,409,000	1,011
2012-09-14	1,020	1,022	1,000	1,003	4,746,000	1,003
2012-09-13	1,019	1,025	1,016	1,020	2,225,000	1,020
2012-09-12	1,010	1,026	1,009	1,023	2,926,000	1,023
2012-09-11	995	1,009	992	1,005	3,040,000	1,005
2012-09-10	1,009	1,017	1,004	1,016	3,391,000	1,016
2012-09-07	998	1,009	991	1,008	5,757,000	1,008
2012-09-06	982	983	968	983	3,604,000	983
2012-09-05	968	998	966	988	5,070,000	988
2012-09-04	966	971	962	967	2,161,000	967
2012-09-03	972	980	966	966	2,008,000	966
2012-08-31	990	991	973	975	2,635,000	975
2012-08-30	989	998	987	995	2,403,000	995
2012-08-29	987	992	985	990	1,505,000	990
2012-08-28	991	1,000	984	987	3,535,000	987
2012-08-27	989	993	982	983	947,000	983
2012-08-24	982	988	976	985	1,602,000	985
2012-08-23	981	990	979	988	1,871,000	988
2012-08-22	985	986	980	983	1,063,000	983
2012-08-21	988	993	987	987	2,830,000	987
2012-08-20	981	990	979	984	1,394,000	984
2012-08-17	977	980	974	979	1,361,000	979
2012-08-16	972	976	967	976	1,727,000	976
2012-08-15	970	972	962	966	1,604,000	966
2012-08-14	960	973	959	973	2,239,000	973
2012-08-13	952	957	952	956	926,000	956
2012-08-10	955	961	952	956	1,603,000	956
2012-08-09	964	967	950	960	2,847,000	960
2012-08-08	962	969	950	960	4,081,000	960
2012-08-07	928	948	927	948	3,202,000	948
2012-08-06	902	930	900	919	4,104,000	919
2012-08-03	883	888	880	887	2,095,000	887
2012-08-02	891	901	890	895	1,904,000	895
2012-08-01	883	898	880	895	4,017,000	895
2012-07-31	883	899	883	892	3,527,000	892
2012-07-30	883	886	876	883	5,732,000	883
2012-07-27	881	889	872	881	4,365,000	881
2012-07-26	879	879	864	876	5,132,000	876
2012-07-25	880	891	879	884	3,046,000	884
2012-07-24	882	889	876	888	3,150,000	888
2012-07-23	890	892	881	881	1,756,000	881
2012-07-20	906	907	895	897	2,115,000	897
2012-07-19	915	920	902	905	2,342,000	905
2012-07-18	915	923	907	910	2,109,000	910
2012-07-17	909	915	904	910	1,702,000	910
2012-07-13	916	920	905	907	2,964,000	907
2012-07-12	923	923	912	916	2,471,000	916
2012-07-11	926	929	919	923	1,885,000	923
2012-07-10	932	949	930	932	2,699,000	932
2012-07-09	927	933	922	925	2,322,000	925
2012-07-06	930	935	920	923	2,087,000	923
2012-07-05	928	936	928	935	3,099,000	935
2012-07-04	938	938	926	928	2,228,000	928
2012-07-03	939	943	929	930	2,954,000	930
2012-07-02	943	944	932	934	1,538,000	934
2012-06-29	930	940	928	936	4,628,000	936
2012-06-28	923	934	922	933	2,833,000	933
2012-06-27	920	920	906	917	2,487,000	917
2012-06-26	934	942	925	929	3,292,000	929
2012-06-25	931	940	929	938	2,252,000	938
2012-06-22	923	934	922	930	2,057,000	930
2012-06-21	925	939	925	938	2,508,000	938
2012-06-20	916	930	911	929	2,628,000	929
2012-06-19	911	915	905	909	2,090,000	909
2012-06-18	921	922	913	917	1,536,000	917
2012-06-15	909	913	906	910	1,796,000	910
2012-06-14	909	912	900	905	1,321,000	905
2012-06-13	900	909	897	909	1,364,000	909
2012-06-12	901	902	893	898	2,032,000	898
2012-06-11	911	916	907	912	1,978,000	912
2012-06-08	914	916	892	896	5,235,000	896
2012-06-07	914	919	906	919	2,302,000	919
2012-06-06	908	909	896	901	3,085,000	901
2012-06-05	897	905	889	901	2,827,000	901
2012-06-04	876	892	874	889	3,227,000	889
2012-06-01	889	895	888	891	3,545,000	891
2012-05-31	895	906	892	901	6,345,000	901
2012-05-30	901	903	895	902	2,544,000	902
2012-05-29	907	908	897	904	2,099,000	904
2012-05-28	912	915	905	909	2,183,000	909
2012-05-25	905	916	900	911	2,357,000	911
2012-05-24	897	899	891	895	2,694,000	895
2012-05-23	909	909	895	896	2,833,000	896
2012-05-22	908	911	901	904	2,487,000	904
2012-05-21	907	914	905	909	1,919,000	909
2012-05-18	910	912	902	906	2,933,000	906
2012-05-17	924	927	912	921	3,133,000	921
2012-05-16	917	925	914	922	3,807,000	922
2012-05-15	922	925	911	914	3,242,000	914
2012-05-14	932	935	924	926	1,571,000	926
2012-05-11	937	938	925	926	3,766,000	926
2012-05-10	957	961	944	944	3,922,000	944
2012-05-09	971	974	959	959	3,102,000	959
2012-05-08	989	992	972	976	3,227,000	976
2012-05-07	995	995	975	979	2,788,000	979
2012-05-02	1,015	1,022	1,004	1,012	1,776,000	1,012
2012-05-01	1,020	1,022	1,000	1,003	2,411,000	1,003
2012-04-27	1,027	1,039	1,016	1,022	4,085,000	1,022
2012-04-26	1,041	1,045	1,032	1,034	3,200,000	1,034
2012-04-25	1,034	1,034	1,022	1,029	2,387,000	1,029
2012-04-24	1,024	1,029	1,014	1,020	2,112,000	1,020
2012-04-23	1,022	1,035	1,019	1,029	2,739,000	1,029
2012-04-20	1,026	1,029	1,012	1,013	1,740,000	1,013
2012-04-19	1,032	1,032	1,020	1,026	2,170,000	1,026
2012-04-18	1,031	1,039	1,025	1,035	2,771,000	1,035
2012-04-17	1,028	1,029	1,015	1,027	2,356,000	1,027
2012-04-16	1,011	1,024	1,008	1,018	2,399,000	1,018
2012-04-13	1,016	1,022	1,010	1,019	3,569,000	1,019
2012-04-12	1,008	1,012	1,002	1,006	2,600,000	1,006
2012-04-11	1,019	1,019	1,006	1,008	2,539,000	1,008
2012-04-10	1,027	1,033	1,017	1,030	2,108,000	1,030
2012-04-09	1,028	1,035	1,022	1,024	2,404,000	1,024
2012-04-06	1,033	1,044	1,027	1,038	2,589,000	1,038
2012-04-05	1,041	1,053	1,037	1,045	3,420,000	1,045
2012-04-04	1,058	1,066	1,038	1,040	4,364,000	1,040
2012-04-03	1,067	1,072	1,062	1,066	3,383,000	1,066
2012-04-02	1,073	1,076	1,061	1,063	2,988,000	1,063
2012-03-30	1,085	1,086	1,068	1,071	3,743,000	1,071
2012-03-29	1,054	1,072	1,053	1,069	3,005,000	1,069
2012-03-28	1,069	1,070	1,048	1,062	4,631,000	1,062
2012-03-27	1,053	1,080	1,052	1,078	5,785,000	1,078
2012-03-26	1,040	1,043	1,032	1,033	3,288,000	1,033
2012-03-23	1,030	1,042	1,023	1,025	4,361,000	1,025
2012-03-22	1,031	1,053	1,030	1,043	6,496,000	1,043
2012-03-21	1,017	1,028	1,011	1,025	5,981,000	1,025
2012-03-19	1,007	1,009	992	1,007	5,976,000	1,007
2012-03-16	1,019	1,023	1,004	1,006	3,451,000	1,006
2012-03-15	1,023	1,028	1,013	1,019	2,974,000	1,019
2012-03-14	1,040	1,040	1,011	1,011	3,643,000	1,011
2012-03-13	1,020	1,048	1,011	1,018	8,329,000	1,018
2012-03-12	995	1,007	988	997	4,267,000	997
2012-03-09	996	996	978	980	6,120,000	980
2012-03-08	966	981	963	981	3,894,000	981
2012-03-07	951	969	951	956	3,540,000	956
2012-03-06	966	969	956	956	2,028,000	956
2012-03-05	965	974	958	962	1,725,000	962
2012-03-02	968	973	964	970	2,100,000	970
2012-03-01	963	970	956	964	3,044,000	964
2012-02-29	973	975	952	956	5,462,000	956
2012-02-28	970	981	965	980	3,042,000	980
2012-02-27	967	973	963	964	2,748,000	964
2012-02-24	970	971	963	966	2,049,000	966
2012-02-23	971	974	965	968	3,319,000	968
2012-02-22	975	980	968	970	3,074,000	970
2012-02-21	963	974	963	971	2,397,000	971
2012-02-20	981	981	972	972	1,714,000	972
2012-02-17	968	980	963	971	2,816,000	971
2012-02-16	959	967	955	961	2,073,000	961
2012-02-15	950	962	946	953	3,014,000	953
2012-02-14	953	954	937	945	4,320,000	945
2012-02-13	952	979	952	966	4,717,000	966
2012-02-10	955	993	953	967	5,468,000	967
2012-02-09	938	949	936	949	2,625,000	949
2012-02-08	928	935	926	935	1,604,000	935
2012-02-07	917	926	915	924	1,779,000	924
2012-02-06	924	927	916	917	1,814,000	917
2012-02-03	917	923	915	915	1,790,000	915
2012-02-02	921	921	913	920	2,359,000	920
2012-02-01	940	940	912	913	3,756,000	913
2012-01-31	949	954	927	934	4,186,000	934
2012-01-30	951	960	949	952	1,940,000	952
2012-01-27	944	970	941	961	4,106,000	961
2012-01-26	950	951	940	942	1,372,000	942
2012-01-25	936	951	933	947	2,319,000	947
2012-01-24	939	939	929	932	1,650,000	932
2012-01-23	944	944	934	941	1,674,000	941
2012-01-20	935	950	928	946	3,550,000	946
2012-01-19	920	930	920	927	1,915,000	927
2012-01-18	925	933	914	923	2,050,000	923
2012-01-17	921	927	915	926	1,624,000	926
2012-01-16	910	915	905	915	1,528,000	915
2012-01-13	919	921	908	914	3,993,000	914
2012-01-12	930	932	915	920	2,267,000	920
2012-01-11	930	940	929	940	1,710,000	940
2012-01-10	927	935	924	926	1,341,000	926
2012-01-06	925	930	920	926	1,425,000	926
2012-01-05	943	943	930	932	1,204,000	932
2012-01-04	945	947	940	942	2,194,000	942

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