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