2503 キリンホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,032 | 2,048.5 | 2,023.5 | 2,041.5 | 2,354,300 | 2,041.50 |
2023-02-07 | 2,050 | 2,056 | 2,029.5 | 2,031.5 | 1,459,900 | 2,031.50 |
2023-02-06 | 2,025 | 2,037 | 2,015 | 2,035.5 | 1,999,900 | 2,035.50 |
2023-02-03 | 2,022 | 2,037.5 | 2,013 | 2,022 | 2,477,900 | 2,022 |
2023-02-02 | 2,019.5 | 2,035 | 2,015 | 2,021.5 | 2,859,900 | 2,021.50 |
2023-02-01 | 2,006 | 2,013.5 | 2,002 | 2,008 | 2,680,700 | 2,008 |
2023-01-31 | 1,996.5 | 2,002.5 | 1,991 | 1,999 | 1,850,300 | 1,999 |
2023-01-30 | 1,980 | 1,988.5 | 1,978 | 1,980.5 | 2,594,300 | 1,980.50 |
2023-01-27 | 1,995 | 2,003.5 | 1,974 | 1,987 | 2,062,400 | 1,987 |
2023-01-26 | 1,998 | 2,012 | 1,993 | 1,997 | 2,195,500 | 1,997 |
2023-01-25 | 1,989.5 | 1,999 | 1,983.5 | 1,994.5 | 1,669,600 | 1,994.50 |
2023-01-24 | 1,969 | 1,984 | 1,964 | 1,976 | 2,234,600 | 1,976 |
2023-01-23 | 1,963.5 | 1,969 | 1,956.5 | 1,965 | 1,653,400 | 1,965 |
2023-01-20 | 1,949.5 | 1,963 | 1,944 | 1,959 | 1,916,000 | 1,959 |
2023-01-19 | 1,941.5 | 1,951.5 | 1,941 | 1,943 | 2,096,800 | 1,943 |
2023-01-18 | 1,926 | 1,959.5 | 1,923 | 1,955.5 | 2,496,600 | 1,955.50 |
2023-01-17 | 1,928.5 | 1,937.5 | 1,924.5 | 1,930.5 | 1,725,300 | 1,930.50 |
2023-01-16 | 1,910.5 | 1,931.5 | 1,909.5 | 1,923 | 1,471,000 | 1,923 |
2023-01-13 | 1,920 | 1,932.5 | 1,905.5 | 1,909.5 | 3,205,100 | 1,909.50 |
2023-01-12 | 1,939.5 | 1,947 | 1,929 | 1,943 | 1,694,100 | 1,943 |
2023-01-11 | 1,937 | 1,948 | 1,933 | 1,939.5 | 1,709,000 | 1,939.50 |
2023-01-10 | 1,944.5 | 1,949.5 | 1,922 | 1,925 | 2,694,800 | 1,925 |
2023-01-06 | 1,958 | 1,971 | 1,941.5 | 1,946 | 2,311,600 | 1,946 |
2023-01-05 | 1,947 | 1,962 | 1,932.5 | 1,958 | 2,662,500 | 1,958 |
2023-01-04 | 1,980.5 | 1,983 | 1,947.5 | 1,960 | 3,087,200 | 1,960 |
分割・併合履歴 : [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株