2503 キリンホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,2802,3022,2792,2902,342,6002,290
2020-11-262,2302,2842,2092,2801,436,0002,280
2020-11-252,319.502,319.502,2502,258.501,909,5002,258.50
2020-11-242,2502,305.502,2452,2732,973,9002,273
2020-11-202,1872,234.502,1872,2321,347,8002,232
2020-11-192,2342,249.502,211.502,220.502,744,0002,220.50
2020-11-182,2562,2852,2382,2712,001,7002,271
2020-11-172,2512,2652,238.502,256.502,167,8002,256.50
2020-11-162,184.502,2522,1842,240.502,636,1002,240.50
2020-11-132,185.502,187.502,1312,1523,332,3002,152
2020-11-122,1712,2242,1652,2193,162,4002,219
2020-11-112,2002,231.502,170.502,1833,803,3002,183
2020-11-102,1402,195.502,1202,182.505,208,7002,182.50
2020-11-092,0352,1182,0172,0945,667,4002,094
2020-11-061,9721,999.501,967.501,9853,058,4001,985
2020-11-051,937.501,9551,9191,9492,368,1001,949
2020-11-041,9421,961.501,9251,944.502,246,4001,944.50
2020-11-021,9121,935.501,9051,917.501,954,0001,917.50
2020-10-301,920.501,9241,8791,8792,394,5001,879
2020-10-291,930.501,9541,927.501,933.501,600,5001,933.50
2020-10-281,9491,9591,927.501,942.501,740,7001,942.50
2020-10-271,9851,9921,9701,9771,602,9001,977
2020-10-261,9581,979.501,957.501,974984,4001,974
2020-10-231,958.501,979.501,9521,965.501,375,1001,965.50
2020-10-221,9601,9721,938.501,958.501,707,2001,958.50
2020-10-211,9501,9861,933.501,9712,096,6001,971
2020-10-201,949.501,956.501,926.501,9271,617,4001,927
2020-10-191,9441,9731,939.501,9601,599,7001,960
2020-10-161,9551,9551,9281,9311,719,8001,931
2020-10-151,991.502,0021,958.501,958.501,693,0001,958.50
2020-10-142,013.502,0312,000.502,0011,868,0002,001
2020-10-132,0022,008.501,995.502,004.501,252,8002,004.50
2020-10-122,0002,002.501,9871,987.501,069,4001,987.50
2020-10-092,0002,019.501,9862,0002,205,6002,000
2020-10-082,004.502,0281,996.502,0002,940,5002,000
2020-10-071,9851,9881,9691,9801,567,4001,980
2020-10-062,0002,0021,9881,9951,708,0001,995
2020-10-051,951.501,9921,940.501,9881,925,5001,988
2020-10-021,9681,9781,9111,919.503,107,7001,919.50
2020-09-302,0002,018.501,972.501,973.502,348,0001,973.50
2020-09-292,0032,016.501,9932,0091,246,0002,009
2020-09-282,0002,015.501,9802,012.502,610,0002,012.50
2020-09-251,9882,0031,984.502,0002,346,4002,000
2020-09-241,961.501,977.501,9411,9712,007,0001,971
2020-09-231,9621,969.501,9511,964.501,989,4001,964.50
2020-09-181,9681,9881,9621,981.502,569,2001,981.50
2020-09-171,980.501,986.501,956.501,9612,560,8001,961
2020-09-161,9702,003.501,9651,9942,010,6001,994
2020-09-152,0152,019.501,9811,9822,922,1001,982
2020-09-142,0262,0402,014.502,029.501,750,8002,029.50
2020-09-112,005.502,036.501,9982,0263,463,1002,026
2020-09-102,0112,020.501,988.502,0152,946,1002,015
2020-09-092,0032,030.502,0022,0132,298,8002,013
2020-09-082,0202,0471,9972,0471,790,7002,047
2020-09-072,066.502,0692,001.502,004.502,499,9002,004.50
2020-09-042,0822,0902,069.502,079.501,206,5002,079.50
2020-09-032,1002,110.502,080.502,097.501,797,4002,097.50
2020-09-022,0742,0842,0622,0751,773,2002,075
2020-09-012,084.502,0972,057.502,069.502,137,5002,069.50
2020-08-312,079.502,1042,0642,0852,696,2002,085
2020-08-282,0202,081.502,0122,045.503,157,3002,045.50
2020-08-272,0122,031.502,001.502,0122,638,9002,012
2020-08-262,0132,017.501,9841,994.502,528,1001,994.50
2020-08-252,037.502,0532,019.502,023.502,649,4002,023.50
2020-08-242,075.502,084.502,044.502,048.501,263,9002,048.50
2020-08-212,110.502,120.502,0792,0791,353,5002,079
2020-08-202,0812,110.502,080.502,0971,183,7002,097
2020-08-192,0832,106.502,0802,099.501,004,5002,099.50
2020-08-182,091.502,1102,081.502,092.501,346,0002,092.50
2020-08-172,1002,133.502,1002,1021,524,1002,102
2020-08-142,102.502,123.502,0912,108.502,297,3002,108.50
2020-08-132,111.502,129.502,0872,116.502,686,5002,116.50
2020-08-122,0502,1182,031.502,089.502,703,0002,089.50
2020-08-112,0522,0521,9892,0362,802,2002,036
2020-08-072,0392,0502,001.502,0021,721,7002,002
2020-08-062,083.502,0882,024.502,0331,976,4002,033
2020-08-052,104.502,104.502,070.502,099.501,213,0002,099.50
2020-08-042,0852,1052,0822,101.501,236,5002,101.50
2020-08-032,0482,067.502,038.502,0601,608,2002,060
2020-07-312,0822,0982,0312,0342,247,5002,034
2020-07-302,0862,119.502,0852,105.501,704,4002,105.50
2020-07-292,092.502,0992,0692,083.501,495,1002,083.50
2020-07-282,089.502,107.502,0812,087.501,177,1002,087.50
2020-07-272,0352,0922,0202,0832,295,5002,083
2020-07-222,0952,0952,0652,068.501,704,8002,068.50
2020-07-212,1122,1252,0972,1001,477,8002,100
2020-07-202,1582,1652,1352,140973,1002,140
2020-07-172,1612,1742,1352,138.501,266,4002,138.50
2020-07-162,1452,179.502,1412,1631,976,8002,163
2020-07-152,1302,140.502,1272,1332,931,7002,133
2020-07-142,1282,1392,1182,1202,867,5002,120
2020-07-132,1222,139.502,112.502,125.502,418,7002,125.50
2020-07-102,1132,1132,086.502,086.502,013,7002,086.50
2020-07-092,162.502,162.502,1122,1132,407,2002,113
2020-07-082,2192,2232,165.502,165.502,166,9002,165.50
2020-07-072,2362,238.502,2212,2301,551,0002,230
2020-07-062,2152,258.502,2082,246.501,139,6002,246.50
2020-07-032,2182,223.502,1862,204.501,364,8002,204.50
2020-07-022,2292,235.502,210.502,2281,534,2002,228
2020-07-012,263.502,263.502,199.502,209.501,490,8002,209.50
2020-06-302,265.502,297.502,2562,274.501,904,4002,274.50
2020-06-292,2422,2532,2172,2321,562,0002,232
2020-06-262,3082,3202,291.502,310.501,194,6002,310.50
2020-06-252,2502,3102,245.502,3011,975,2002,301
2020-06-242,3022,311.502,2622,2691,676,1002,269
2020-06-232,3492,3492,291.502,317.501,366,7002,317.50
2020-06-222,3102,334.502,305.502,321.50901,2002,321.50
2020-06-192,3052,326.502,2852,319.503,225,9002,319.50
2020-06-182,3142,329.502,3012,321.501,005,9002,321.50
2020-06-172,3342,334.502,3012,311.501,490,4002,311.50
2020-06-162,2912,353.502,265.502,340.502,398,6002,340.50
2020-06-152,237.502,3102,2352,2421,802,8002,242
2020-06-122,2362,2572,2082,2362,375,0002,236
2020-06-112,298.502,334.502,276.502,2832,451,6002,283
2020-06-102,2952,327.502,2952,3152,474,2002,315
2020-06-092,3902,4132,3612,3731,807,0002,373
2020-06-082,3792,3902,3512,3902,118,1002,390
2020-06-052,3402,344.502,2892,329.501,775,1002,329.50
2020-06-042,3222,3602,310.502,3492,338,6002,349
2020-06-032,3302,339.502,2872,301.502,551,9002,301.50
2020-06-022,2702,351.502,2682,3282,975,3002,328
2020-06-012,2142,240.502,207.502,236.501,659,5002,236.50
2020-05-292,1982,218.502,1872,207.503,727,4002,207.50
2020-05-282,1652,227.502,1502,2103,462,0002,210
2020-05-272,129.502,145.502,1022,1372,382,4002,137
2020-05-262,0682,132.502,0572,1292,254,5002,129
2020-05-252,0402,0662,0402,064840,0002,064
2020-05-222,0602,063.502,0302,034.501,275,5002,034.50
2020-05-212,090.502,0932,066.502,0701,464,5002,070
2020-05-202,0752,092.502,0702,0752,035,1002,075
2020-05-192,0702,077.502,0602,0702,448,3002,070
2020-05-182,020.502,030.501,9982,028.502,226,6002,028.50
2020-05-152,0062,010.501,9811,9982,038,8001,998
2020-05-142,0412,0471,984.501,984.502,354,2001,984.50
2020-05-132,063.502,075.502,025.502,041.502,570,2002,041.50
2020-05-122,0782,095.502,0682,0701,630,3002,070
2020-05-112,0802,1002,066.502,077.501,676,1002,077.50
2020-05-082,050.502,0832,0332,0702,290,2002,070
2020-05-072,0092,0401,9892,0172,466,1002,017
2020-05-012,0702,074.502,0142,025.501,708,6002,025.50
2020-04-302,1082,1182,076.502,078.502,612,0002,078.50
2020-04-282,0852,0972,0562,0701,474,9002,070
2020-04-272,0262,081.502,0262,0771,874,0002,077
2020-04-242,075.502,0862,0402,0492,263,6002,049
2020-04-232,036.502,0842,036.502,083.501,756,6002,083.50
2020-04-222,038.502,054.502,021.502,0361,789,3002,036
2020-04-212,0522,0642,0202,0481,808,9002,048
2020-04-202,0532,084.502,0532,0711,406,4002,071
2020-04-172,1002,1092,068.502,0861,452,7002,086
2020-04-162,1042,118.502,0642,0712,049,0002,071
2020-04-152,095.502,1382,088.502,132.502,004,8002,132.50
2020-04-142,094.502,114.502,075.502,095.502,066,3002,095.50
2020-04-132,1172,1322,093.502,0951,455,9002,095
2020-04-102,189.502,1952,1282,143.502,474,6002,143.50
2020-04-092,1962,218.502,150.502,186.503,836,1002,186.50
2020-04-082,096.502,256.502,0962,2454,687,4002,245
2020-04-072,1082,1232,0602,096.505,018,6002,096.50
2020-04-062,0902,137.502,0672,108.503,837,0002,108.50
2020-04-032,0802,1422,0732,0814,300,9002,081
2020-04-022,059.502,0912,043.502,0554,081,5002,055
2020-04-012,1132,145.502,061.502,073.504,815,4002,073.50
2020-03-312,252.502,253.502,121.502,137.504,864,0002,137.50
2020-03-302,2192,274.502,1842,264.504,077,4002,264.50
2020-03-272,2922,305.502,203.502,2804,623,8002,280
2020-03-262,244.502,2692,1502,205.503,004,2002,205.50
2020-03-252,1502,2772,129.502,273.503,671,6002,273.50
2020-03-242,1772,191.502,029.502,0505,607,8002,050
2020-03-232,1302,171.502,0552,1276,783,6002,127
2020-03-192,1462,294.502,1102,2306,187,3002,230
2020-03-182,0112,1672,0082,1085,092,3002,108
2020-03-171,8412,018.501,825.501,985.507,355,4001,985.50
2020-03-161,922.501,9411,843.501,848.506,256,7001,848.50
2020-03-131,907.502,0231,848.501,947.508,004,1001,947.50
2020-03-122,0502,0651,993.502,037.505,258,7002,037.50
2020-03-112,0452,119.502,0442,0764,361,4002,076
2020-03-102,005.502,054.501,960.502,0444,272,8002,044
2020-03-092,058.502,096.502,013.502,0244,403,5002,024
2020-03-062,1242,155.502,1122,116.503,756,9002,116.50
2020-03-052,132.502,1612,117.502,1463,435,4002,146
2020-03-042,0982,1222,0842,0884,648,1002,088
2020-03-032,157.502,171.502,110.502,115.504,857,6002,115.50
2020-03-022,094.502,1472,074.502,117.505,706,9002,117.50
2020-02-282,1092,140.502,0522,0755,414,8002,075
2020-02-272,1192,1802,117.502,1595,527,7002,159
2020-02-262,099.502,1252,090.502,118.503,668,1002,118.50
2020-02-252,144.502,1652,115.502,120.504,563,3002,120.50
2020-02-212,256.502,2642,233.502,2352,920,7002,235
2020-02-202,289.502,3132,2632,266.502,836,7002,266.50
2020-02-192,3182,3232,2592,269.503,765,8002,269.50
2020-02-182,3402,3722,308.502,311.503,727,0002,311.50
2020-02-172,381.502,397.502,336.502,3374,285,8002,337
2020-02-142,5012,5912,486.502,5324,339,1002,532
2020-02-132,4942,507.502,4872,500.501,817,3002,500.50
2020-02-122,493.502,515.502,4802,5072,086,3002,507
2020-02-102,4882,502.502,4642,5021,535,5002,502
2020-02-072,5222,5272,4932,4991,501,7002,499
2020-02-062,4762,532.502,4752,5272,682,6002,527
2020-02-052,4502,4772,448.502,4631,863,9002,463
2020-02-042,4122,431.502,4032,419.501,738,7002,419.50
2020-02-032,3902,4312,3852,4131,766,1002,413
2020-01-312,423.502,449.502,410.502,412.502,809,9002,412.50
2020-01-302,4462,4492,3952,408.502,549,9002,408.50
2020-01-292,479.502,495.502,463.502,4702,057,6002,470
2020-01-282,4502,4822,4352,4762,029,4002,476
2020-01-272,4172,464.502,416.502,460.501,540,5002,460.50
2020-01-242,473.502,473.502,4502,466.502,403,4002,466.50
2020-01-232,4322,4562,417.502,455.501,506,2002,455.50
2020-01-222,4432,4612,4182,457.502,098,7002,457.50
2020-01-212,4692,478.502,4312,440.501,685,9002,440.50
2020-01-202,4962,4962,4632,464.501,380,0002,464.50
2020-01-172,488.502,496.502,4752,485.501,887,8002,485.50
2020-01-162,4502,4892,4392,487.502,100,7002,487.50
2020-01-152,4542,4902,4472,4573,022,2002,457
2020-01-142,3742,447.502,364.502,446.503,856,3002,446.50
2020-01-102,366.502,390.502,363.502,3822,158,4002,382
2020-01-092,3502,3722,3332,366.501,990,8002,366.50
2020-01-082,3402,347.502,2972,3212,190,2002,321
2020-01-072,3512,3652,336.502,3612,191,4002,361
2020-01-062,3562,3702,3192,323.502,501,7002,323.50

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