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
2020-11-27	2,280	2,302	2,279	2,290	2,342,600	2,290
2020-11-26	2,230	2,284	2,209	2,280	1,436,000	2,280
2020-11-25	2,319.50	2,319.50	2,250	2,258.50	1,909,500	2,258.50
2020-11-24	2,250	2,305.50	2,245	2,273	2,973,900	2,273
2020-11-20	2,187	2,234.50	2,187	2,232	1,347,800	2,232
2020-11-19	2,234	2,249.50	2,211.50	2,220.50	2,744,000	2,220.50
2020-11-18	2,256	2,285	2,238	2,271	2,001,700	2,271
2020-11-17	2,251	2,265	2,238.50	2,256.50	2,167,800	2,256.50
2020-11-16	2,184.50	2,252	2,184	2,240.50	2,636,100	2,240.50
2020-11-13	2,185.50	2,187.50	2,131	2,152	3,332,300	2,152
2020-11-12	2,171	2,224	2,165	2,219	3,162,400	2,219
2020-11-11	2,200	2,231.50	2,170.50	2,183	3,803,300	2,183
2020-11-10	2,140	2,195.50	2,120	2,182.50	5,208,700	2,182.50
2020-11-09	2,035	2,118	2,017	2,094	5,667,400	2,094
2020-11-06	1,972	1,999.50	1,967.50	1,985	3,058,400	1,985
2020-11-05	1,937.50	1,955	1,919	1,949	2,368,100	1,949
2020-11-04	1,942	1,961.50	1,925	1,944.50	2,246,400	1,944.50
2020-11-02	1,912	1,935.50	1,905	1,917.50	1,954,000	1,917.50
2020-10-30	1,920.50	1,924	1,879	1,879	2,394,500	1,879
2020-10-29	1,930.50	1,954	1,927.50	1,933.50	1,600,500	1,933.50
2020-10-28	1,949	1,959	1,927.50	1,942.50	1,740,700	1,942.50
2020-10-27	1,985	1,992	1,970	1,977	1,602,900	1,977
2020-10-26	1,958	1,979.50	1,957.50	1,974	984,400	1,974
2020-10-23	1,958.50	1,979.50	1,952	1,965.50	1,375,100	1,965.50
2020-10-22	1,960	1,972	1,938.50	1,958.50	1,707,200	1,958.50
2020-10-21	1,950	1,986	1,933.50	1,971	2,096,600	1,971
2020-10-20	1,949.50	1,956.50	1,926.50	1,927	1,617,400	1,927
2020-10-19	1,944	1,973	1,939.50	1,960	1,599,700	1,960
2020-10-16	1,955	1,955	1,928	1,931	1,719,800	1,931
2020-10-15	1,991.50	2,002	1,958.50	1,958.50	1,693,000	1,958.50
2020-10-14	2,013.50	2,031	2,000.50	2,001	1,868,000	2,001
2020-10-13	2,002	2,008.50	1,995.50	2,004.50	1,252,800	2,004.50
2020-10-12	2,000	2,002.50	1,987	1,987.50	1,069,400	1,987.50
2020-10-09	2,000	2,019.50	1,986	2,000	2,205,600	2,000
2020-10-08	2,004.50	2,028	1,996.50	2,000	2,940,500	2,000
2020-10-07	1,985	1,988	1,969	1,980	1,567,400	1,980
2020-10-06	2,000	2,002	1,988	1,995	1,708,000	1,995
2020-10-05	1,951.50	1,992	1,940.50	1,988	1,925,500	1,988
2020-10-02	1,968	1,978	1,911	1,919.50	3,107,700	1,919.50
2020-09-30	2,000	2,018.50	1,972.50	1,973.50	2,348,000	1,973.50
2020-09-29	2,003	2,016.50	1,993	2,009	1,246,000	2,009
2020-09-28	2,000	2,015.50	1,980	2,012.50	2,610,000	2,012.50
2020-09-25	1,988	2,003	1,984.50	2,000	2,346,400	2,000
2020-09-24	1,961.50	1,977.50	1,941	1,971	2,007,000	1,971
2020-09-23	1,962	1,969.50	1,951	1,964.50	1,989,400	1,964.50
2020-09-18	1,968	1,988	1,962	1,981.50	2,569,200	1,981.50
2020-09-17	1,980.50	1,986.50	1,956.50	1,961	2,560,800	1,961
2020-09-16	1,970	2,003.50	1,965	1,994	2,010,600	1,994
2020-09-15	2,015	2,019.50	1,981	1,982	2,922,100	1,982
2020-09-14	2,026	2,040	2,014.50	2,029.50	1,750,800	2,029.50
2020-09-11	2,005.50	2,036.50	1,998	2,026	3,463,100	2,026
2020-09-10	2,011	2,020.50	1,988.50	2,015	2,946,100	2,015
2020-09-09	2,003	2,030.50	2,002	2,013	2,298,800	2,013
2020-09-08	2,020	2,047	1,997	2,047	1,790,700	2,047
2020-09-07	2,066.50	2,069	2,001.50	2,004.50	2,499,900	2,004.50
2020-09-04	2,082	2,090	2,069.50	2,079.50	1,206,500	2,079.50
2020-09-03	2,100	2,110.50	2,080.50	2,097.50	1,797,400	2,097.50
2020-09-02	2,074	2,084	2,062	2,075	1,773,200	2,075
2020-09-01	2,084.50	2,097	2,057.50	2,069.50	2,137,500	2,069.50
2020-08-31	2,079.50	2,104	2,064	2,085	2,696,200	2,085
2020-08-28	2,020	2,081.50	2,012	2,045.50	3,157,300	2,045.50
2020-08-27	2,012	2,031.50	2,001.50	2,012	2,638,900	2,012
2020-08-26	2,013	2,017.50	1,984	1,994.50	2,528,100	1,994.50
2020-08-25	2,037.50	2,053	2,019.50	2,023.50	2,649,400	2,023.50
2020-08-24	2,075.50	2,084.50	2,044.50	2,048.50	1,263,900	2,048.50
2020-08-21	2,110.50	2,120.50	2,079	2,079	1,353,500	2,079
2020-08-20	2,081	2,110.50	2,080.50	2,097	1,183,700	2,097
2020-08-19	2,083	2,106.50	2,080	2,099.50	1,004,500	2,099.50
2020-08-18	2,091.50	2,110	2,081.50	2,092.50	1,346,000	2,092.50
2020-08-17	2,100	2,133.50	2,100	2,102	1,524,100	2,102
2020-08-14	2,102.50	2,123.50	2,091	2,108.50	2,297,300	2,108.50
2020-08-13	2,111.50	2,129.50	2,087	2,116.50	2,686,500	2,116.50
2020-08-12	2,050	2,118	2,031.50	2,089.50	2,703,000	2,089.50
2020-08-11	2,052	2,052	1,989	2,036	2,802,200	2,036
2020-08-07	2,039	2,050	2,001.50	2,002	1,721,700	2,002
2020-08-06	2,083.50	2,088	2,024.50	2,033	1,976,400	2,033
2020-08-05	2,104.50	2,104.50	2,070.50	2,099.50	1,213,000	2,099.50
2020-08-04	2,085	2,105	2,082	2,101.50	1,236,500	2,101.50
2020-08-03	2,048	2,067.50	2,038.50	2,060	1,608,200	2,060
2020-07-31	2,082	2,098	2,031	2,034	2,247,500	2,034
2020-07-30	2,086	2,119.50	2,085	2,105.50	1,704,400	2,105.50
2020-07-29	2,092.50	2,099	2,069	2,083.50	1,495,100	2,083.50
2020-07-28	2,089.50	2,107.50	2,081	2,087.50	1,177,100	2,087.50
2020-07-27	2,035	2,092	2,020	2,083	2,295,500	2,083
2020-07-22	2,095	2,095	2,065	2,068.50	1,704,800	2,068.50
2020-07-21	2,112	2,125	2,097	2,100	1,477,800	2,100
2020-07-20	2,158	2,165	2,135	2,140	973,100	2,140
2020-07-17	2,161	2,174	2,135	2,138.50	1,266,400	2,138.50
2020-07-16	2,145	2,179.50	2,141	2,163	1,976,800	2,163
2020-07-15	2,130	2,140.50	2,127	2,133	2,931,700	2,133
2020-07-14	2,128	2,139	2,118	2,120	2,867,500	2,120
2020-07-13	2,122	2,139.50	2,112.50	2,125.50	2,418,700	2,125.50
2020-07-10	2,113	2,113	2,086.50	2,086.50	2,013,700	2,086.50
2020-07-09	2,162.50	2,162.50	2,112	2,113	2,407,200	2,113
2020-07-08	2,219	2,223	2,165.50	2,165.50	2,166,900	2,165.50
2020-07-07	2,236	2,238.50	2,221	2,230	1,551,000	2,230
2020-07-06	2,215	2,258.50	2,208	2,246.50	1,139,600	2,246.50
2020-07-03	2,218	2,223.50	2,186	2,204.50	1,364,800	2,204.50
2020-07-02	2,229	2,235.50	2,210.50	2,228	1,534,200	2,228
2020-07-01	2,263.50	2,263.50	2,199.50	2,209.50	1,490,800	2,209.50
2020-06-30	2,265.50	2,297.50	2,256	2,274.50	1,904,400	2,274.50
2020-06-29	2,242	2,253	2,217	2,232	1,562,000	2,232
2020-06-26	2,308	2,320	2,291.50	2,310.50	1,194,600	2,310.50
2020-06-25	2,250	2,310	2,245.50	2,301	1,975,200	2,301
2020-06-24	2,302	2,311.50	2,262	2,269	1,676,100	2,269
2020-06-23	2,349	2,349	2,291.50	2,317.50	1,366,700	2,317.50
2020-06-22	2,310	2,334.50	2,305.50	2,321.50	901,200	2,321.50
2020-06-19	2,305	2,326.50	2,285	2,319.50	3,225,900	2,319.50
2020-06-18	2,314	2,329.50	2,301	2,321.50	1,005,900	2,321.50
2020-06-17	2,334	2,334.50	2,301	2,311.50	1,490,400	2,311.50
2020-06-16	2,291	2,353.50	2,265.50	2,340.50	2,398,600	2,340.50
2020-06-15	2,237.50	2,310	2,235	2,242	1,802,800	2,242
2020-06-12	2,236	2,257	2,208	2,236	2,375,000	2,236
2020-06-11	2,298.50	2,334.50	2,276.50	2,283	2,451,600	2,283
2020-06-10	2,295	2,327.50	2,295	2,315	2,474,200	2,315
2020-06-09	2,390	2,413	2,361	2,373	1,807,000	2,373
2020-06-08	2,379	2,390	2,351	2,390	2,118,100	2,390
2020-06-05	2,340	2,344.50	2,289	2,329.50	1,775,100	2,329.50
2020-06-04	2,322	2,360	2,310.50	2,349	2,338,600	2,349
2020-06-03	2,330	2,339.50	2,287	2,301.50	2,551,900	2,301.50
2020-06-02	2,270	2,351.50	2,268	2,328	2,975,300	2,328
2020-06-01	2,214	2,240.50	2,207.50	2,236.50	1,659,500	2,236.50
2020-05-29	2,198	2,218.50	2,187	2,207.50	3,727,400	2,207.50
2020-05-28	2,165	2,227.50	2,150	2,210	3,462,000	2,210
2020-05-27	2,129.50	2,145.50	2,102	2,137	2,382,400	2,137
2020-05-26	2,068	2,132.50	2,057	2,129	2,254,500	2,129
2020-05-25	2,040	2,066	2,040	2,064	840,000	2,064
2020-05-22	2,060	2,063.50	2,030	2,034.50	1,275,500	2,034.50
2020-05-21	2,090.50	2,093	2,066.50	2,070	1,464,500	2,070
2020-05-20	2,075	2,092.50	2,070	2,075	2,035,100	2,075
2020-05-19	2,070	2,077.50	2,060	2,070	2,448,300	2,070
2020-05-18	2,020.50	2,030.50	1,998	2,028.50	2,226,600	2,028.50
2020-05-15	2,006	2,010.50	1,981	1,998	2,038,800	1,998
2020-05-14	2,041	2,047	1,984.50	1,984.50	2,354,200	1,984.50
2020-05-13	2,063.50	2,075.50	2,025.50	2,041.50	2,570,200	2,041.50
2020-05-12	2,078	2,095.50	2,068	2,070	1,630,300	2,070
2020-05-11	2,080	2,100	2,066.50	2,077.50	1,676,100	2,077.50
2020-05-08	2,050.50	2,083	2,033	2,070	2,290,200	2,070
2020-05-07	2,009	2,040	1,989	2,017	2,466,100	2,017
2020-05-01	2,070	2,074.50	2,014	2,025.50	1,708,600	2,025.50
2020-04-30	2,108	2,118	2,076.50	2,078.50	2,612,000	2,078.50
2020-04-28	2,085	2,097	2,056	2,070	1,474,900	2,070
2020-04-27	2,026	2,081.50	2,026	2,077	1,874,000	2,077
2020-04-24	2,075.50	2,086	2,040	2,049	2,263,600	2,049
2020-04-23	2,036.50	2,084	2,036.50	2,083.50	1,756,600	2,083.50
2020-04-22	2,038.50	2,054.50	2,021.50	2,036	1,789,300	2,036
2020-04-21	2,052	2,064	2,020	2,048	1,808,900	2,048
2020-04-20	2,053	2,084.50	2,053	2,071	1,406,400	2,071
2020-04-17	2,100	2,109	2,068.50	2,086	1,452,700	2,086
2020-04-16	2,104	2,118.50	2,064	2,071	2,049,000	2,071
2020-04-15	2,095.50	2,138	2,088.50	2,132.50	2,004,800	2,132.50
2020-04-14	2,094.50	2,114.50	2,075.50	2,095.50	2,066,300	2,095.50
2020-04-13	2,117	2,132	2,093.50	2,095	1,455,900	2,095
2020-04-10	2,189.50	2,195	2,128	2,143.50	2,474,600	2,143.50
2020-04-09	2,196	2,218.50	2,150.50	2,186.50	3,836,100	2,186.50
2020-04-08	2,096.50	2,256.50	2,096	2,245	4,687,400	2,245
2020-04-07	2,108	2,123	2,060	2,096.50	5,018,600	2,096.50
2020-04-06	2,090	2,137.50	2,067	2,108.50	3,837,000	2,108.50
2020-04-03	2,080	2,142	2,073	2,081	4,300,900	2,081
2020-04-02	2,059.50	2,091	2,043.50	2,055	4,081,500	2,055
2020-04-01	2,113	2,145.50	2,061.50	2,073.50	4,815,400	2,073.50
2020-03-31	2,252.50	2,253.50	2,121.50	2,137.50	4,864,000	2,137.50
2020-03-30	2,219	2,274.50	2,184	2,264.50	4,077,400	2,264.50
2020-03-27	2,292	2,305.50	2,203.50	2,280	4,623,800	2,280
2020-03-26	2,244.50	2,269	2,150	2,205.50	3,004,200	2,205.50
2020-03-25	2,150	2,277	2,129.50	2,273.50	3,671,600	2,273.50
2020-03-24	2,177	2,191.50	2,029.50	2,050	5,607,800	2,050
2020-03-23	2,130	2,171.50	2,055	2,127	6,783,600	2,127
2020-03-19	2,146	2,294.50	2,110	2,230	6,187,300	2,230
2020-03-18	2,011	2,167	2,008	2,108	5,092,300	2,108
2020-03-17	1,841	2,018.50	1,825.50	1,985.50	7,355,400	1,985.50
2020-03-16	1,922.50	1,941	1,843.50	1,848.50	6,256,700	1,848.50
2020-03-13	1,907.50	2,023	1,848.50	1,947.50	8,004,100	1,947.50
2020-03-12	2,050	2,065	1,993.50	2,037.50	5,258,700	2,037.50
2020-03-11	2,045	2,119.50	2,044	2,076	4,361,400	2,076
2020-03-10	2,005.50	2,054.50	1,960.50	2,044	4,272,800	2,044
2020-03-09	2,058.50	2,096.50	2,013.50	2,024	4,403,500	2,024
2020-03-06	2,124	2,155.50	2,112	2,116.50	3,756,900	2,116.50
2020-03-05	2,132.50	2,161	2,117.50	2,146	3,435,400	2,146
2020-03-04	2,098	2,122	2,084	2,088	4,648,100	2,088
2020-03-03	2,157.50	2,171.50	2,110.50	2,115.50	4,857,600	2,115.50
2020-03-02	2,094.50	2,147	2,074.50	2,117.50	5,706,900	2,117.50
2020-02-28	2,109	2,140.50	2,052	2,075	5,414,800	2,075
2020-02-27	2,119	2,180	2,117.50	2,159	5,527,700	2,159
2020-02-26	2,099.50	2,125	2,090.50	2,118.50	3,668,100	2,118.50
2020-02-25	2,144.50	2,165	2,115.50	2,120.50	4,563,300	2,120.50
2020-02-21	2,256.50	2,264	2,233.50	2,235	2,920,700	2,235
2020-02-20	2,289.50	2,313	2,263	2,266.50	2,836,700	2,266.50
2020-02-19	2,318	2,323	2,259	2,269.50	3,765,800	2,269.50
2020-02-18	2,340	2,372	2,308.50	2,311.50	3,727,000	2,311.50
2020-02-17	2,381.50	2,397.50	2,336.50	2,337	4,285,800	2,337
2020-02-14	2,501	2,591	2,486.50	2,532	4,339,100	2,532
2020-02-13	2,494	2,507.50	2,487	2,500.50	1,817,300	2,500.50
2020-02-12	2,493.50	2,515.50	2,480	2,507	2,086,300	2,507
2020-02-10	2,488	2,502.50	2,464	2,502	1,535,500	2,502
2020-02-07	2,522	2,527	2,493	2,499	1,501,700	2,499
2020-02-06	2,476	2,532.50	2,475	2,527	2,682,600	2,527
2020-02-05	2,450	2,477	2,448.50	2,463	1,863,900	2,463
2020-02-04	2,412	2,431.50	2,403	2,419.50	1,738,700	2,419.50
2020-02-03	2,390	2,431	2,385	2,413	1,766,100	2,413
2020-01-31	2,423.50	2,449.50	2,410.50	2,412.50	2,809,900	2,412.50
2020-01-30	2,446	2,449	2,395	2,408.50	2,549,900	2,408.50
2020-01-29	2,479.50	2,495.50	2,463.50	2,470	2,057,600	2,470
2020-01-28	2,450	2,482	2,435	2,476	2,029,400	2,476
2020-01-27	2,417	2,464.50	2,416.50	2,460.50	1,540,500	2,460.50
2020-01-24	2,473.50	2,473.50	2,450	2,466.50	2,403,400	2,466.50
2020-01-23	2,432	2,456	2,417.50	2,455.50	1,506,200	2,455.50
2020-01-22	2,443	2,461	2,418	2,457.50	2,098,700	2,457.50
2020-01-21	2,469	2,478.50	2,431	2,440.50	1,685,900	2,440.50
2020-01-20	2,496	2,496	2,463	2,464.50	1,380,000	2,464.50
2020-01-17	2,488.50	2,496.50	2,475	2,485.50	1,887,800	2,485.50
2020-01-16	2,450	2,489	2,439	2,487.50	2,100,700	2,487.50
2020-01-15	2,454	2,490	2,447	2,457	3,022,200	2,457
2020-01-14	2,374	2,447.50	2,364.50	2,446.50	3,856,300	2,446.50
2020-01-10	2,366.50	2,390.50	2,363.50	2,382	2,158,400	2,382
2020-01-09	2,350	2,372	2,333	2,366.50	1,990,800	2,366.50
2020-01-08	2,340	2,347.50	2,297	2,321	2,190,200	2,321
2020-01-07	2,351	2,365	2,336.50	2,361	2,191,400	2,361
2020-01-06	2,356	2,370	2,319	2,323.50	2,501,700	2,323.50

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