2503 キリンホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,081.502,0822,046.502,053.502,728,8002,053.50
2021-04-192,1052,1122,0772,082.502,348,4002,082.50
2021-04-162,0752,0912,060.502,079.502,521,2002,079.50
2021-04-152,0352,0652,0342,0531,507,4002,053
2021-04-142,018.502,045.502,015.502,0312,288,8002,031
2021-04-132,054.502,0562,0302,0303,645,3002,030
2021-04-122,049.502,0562,0382,0442,718,6002,044
2021-04-092,0372,0662,026.502,0504,840,6002,050
2021-04-082,1002,1032,045.502,046.503,993,5002,046.50
2021-04-072,1002,114.502,0882,0902,833,5002,090
2021-04-062,128.502,1302,0812,0923,261,9002,092
2021-04-052,1202,126.502,1072,1092,272,4002,109
2021-04-022,1142,122.502,103.502,109.502,068,0002,109.50
2021-04-012,1382,148.502,096.502,098.503,007,5002,098.50
2021-03-312,152.502,172.502,1102,120.503,845,5002,120.50
2021-03-302,1972,197.502,172.502,1872,436,0002,187
2021-03-292,184.502,1912,160.502,185.503,487,2002,185.50
2021-03-262,174.502,1962,1672,184.503,823,0002,184.50
2021-03-252,1542,175.502,1462,1543,329,2002,154
2021-03-242,2032,208.502,1372,1462,808,0002,146
2021-03-232,2002,206.502,1852,188.503,502,3002,188.50
2021-03-222,181.502,2032,172.502,179.503,443,2002,179.50
2021-03-192,1822,201.502,1752,1914,858,8002,191
2021-03-182,1652,204.502,1632,179.503,464,8002,179.50
2021-03-172,1522,174.502,1322,160.503,182,6002,160.50
2021-03-162,143.502,1662,1282,1573,009,1002,157
2021-03-152,120.502,1412,1132,130.502,449,1002,130.50
2021-03-122,101.502,1272,0752,116.505,655,2002,116.50
2021-03-112,160.502,1642,1162,118.502,864,2002,118.50
2021-03-102,1322,179.502,1312,1543,500,3002,154
2021-03-092,127.502,1482,1132,1452,729,2002,145
2021-03-082,117.502,1332,1032,1132,829,4002,113
2021-03-052,1102,1222,0802,110.503,595,3002,110.50
2021-03-042,1102,1422,092.502,1083,120,1002,108
2021-03-032,084.502,1142,0742,106.502,623,7002,106.50
2021-03-022,0992,1092,0722,081.502,906,8002,081.50
2021-03-012,1012,1152,0782,086.502,804,2002,086.50
2021-02-262,1252,1252,0752,088.503,909,1002,088.50
2021-02-252,129.502,147.502,119.502,134.502,205,3002,134.50
2021-02-242,1202,1322,1022,102.502,731,5002,102.50
2021-02-222,109.502,1382,1022,1151,969,7002,115
2021-02-192,1122,1352,104.502,1172,597,8002,117
2021-02-182,1422,151.502,103.502,1143,112,1002,114
2021-02-172,2002,202.502,153.502,1553,297,4002,155
2021-02-162,2152,2222,1782,2003,942,7002,200
2021-02-152,2402,2432,205.502,2112,266,8002,211
2021-02-122,2292,241.502,2132,2232,278,2002,223
2021-02-102,216.502,2342,1972,221.501,922,3002,221.50
2021-02-092,2622,262.502,215.502,2252,202,6002,225
2021-02-082,1702,262.502,152.502,262.503,946,0002,262.50
2021-02-052,2372,2602,1662,172.504,256,8002,172.50
2021-02-042,211.502,230.502,1922,2182,099,5002,218
2021-02-032,2202,236.502,218.502,2222,792,8002,222
2021-02-022,2352,250.502,2072,218.502,185,5002,218.50
2021-02-012,251.502,2802,2392,245.501,865,6002,245.50
2021-01-292,2892,3012,242.502,2462,329,8002,246
2021-01-282,2742,299.502,271.502,289.503,016,5002,289.50
2021-01-272,300.502,3202,2852,3022,224,8002,302
2021-01-262,277.502,293.502,2742,284.501,418,2002,284.50
2021-01-252,3102,3152,2772,297.501,789,1002,297.50
2021-01-222,2762,3192,2762,3111,580,9002,311
2021-01-212,2832,3172,2832,295.501,771,7002,295.50
2021-01-202,3042,306.502,260.502,2692,517,0002,269
2021-01-192,3322,3392,2982,3052,028,4002,305
2021-01-182,331.502,349.502,327.502,3401,368,6002,340
2021-01-152,351.502,3552,3212,3391,469,8002,339
2021-01-142,298.502,3662,2952,3512,534,1002,351
2021-01-132,303.502,310.502,2872,3052,872,7002,305
2021-01-122,283.502,3152,276.502,3012,876,6002,301
2021-01-082,284.502,2962,2422,292.503,516,4002,292.50
2021-01-072,3152,3282,287.502,293.503,374,2002,293.50
2021-01-062,3302,3422,295.502,3002,441,4002,300
2021-01-052,361.502,379.502,341.502,360.501,506,9002,360.50
2021-01-042,429.502,429.502,3712,374.501,899,7002,374.50

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