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
2021-04-20	2,081.50	2,082	2,046.50	2,053.50	2,728,800	2,053.50
2021-04-19	2,105	2,112	2,077	2,082.50	2,348,400	2,082.50
2021-04-16	2,075	2,091	2,060.50	2,079.50	2,521,200	2,079.50
2021-04-15	2,035	2,065	2,034	2,053	1,507,400	2,053
2021-04-14	2,018.50	2,045.50	2,015.50	2,031	2,288,800	2,031
2021-04-13	2,054.50	2,056	2,030	2,030	3,645,300	2,030
2021-04-12	2,049.50	2,056	2,038	2,044	2,718,600	2,044
2021-04-09	2,037	2,066	2,026.50	2,050	4,840,600	2,050
2021-04-08	2,100	2,103	2,045.50	2,046.50	3,993,500	2,046.50
2021-04-07	2,100	2,114.50	2,088	2,090	2,833,500	2,090
2021-04-06	2,128.50	2,130	2,081	2,092	3,261,900	2,092
2021-04-05	2,120	2,126.50	2,107	2,109	2,272,400	2,109
2021-04-02	2,114	2,122.50	2,103.50	2,109.50	2,068,000	2,109.50
2021-04-01	2,138	2,148.50	2,096.50	2,098.50	3,007,500	2,098.50
2021-03-31	2,152.50	2,172.50	2,110	2,120.50	3,845,500	2,120.50
2021-03-30	2,197	2,197.50	2,172.50	2,187	2,436,000	2,187
2021-03-29	2,184.50	2,191	2,160.50	2,185.50	3,487,200	2,185.50
2021-03-26	2,174.50	2,196	2,167	2,184.50	3,823,000	2,184.50
2021-03-25	2,154	2,175.50	2,146	2,154	3,329,200	2,154
2021-03-24	2,203	2,208.50	2,137	2,146	2,808,000	2,146
2021-03-23	2,200	2,206.50	2,185	2,188.50	3,502,300	2,188.50
2021-03-22	2,181.50	2,203	2,172.50	2,179.50	3,443,200	2,179.50
2021-03-19	2,182	2,201.50	2,175	2,191	4,858,800	2,191
2021-03-18	2,165	2,204.50	2,163	2,179.50	3,464,800	2,179.50
2021-03-17	2,152	2,174.50	2,132	2,160.50	3,182,600	2,160.50
2021-03-16	2,143.50	2,166	2,128	2,157	3,009,100	2,157
2021-03-15	2,120.50	2,141	2,113	2,130.50	2,449,100	2,130.50
2021-03-12	2,101.50	2,127	2,075	2,116.50	5,655,200	2,116.50
2021-03-11	2,160.50	2,164	2,116	2,118.50	2,864,200	2,118.50
2021-03-10	2,132	2,179.50	2,131	2,154	3,500,300	2,154
2021-03-09	2,127.50	2,148	2,113	2,145	2,729,200	2,145
2021-03-08	2,117.50	2,133	2,103	2,113	2,829,400	2,113
2021-03-05	2,110	2,122	2,080	2,110.50	3,595,300	2,110.50
2021-03-04	2,110	2,142	2,092.50	2,108	3,120,100	2,108
2021-03-03	2,084.50	2,114	2,074	2,106.50	2,623,700	2,106.50
2021-03-02	2,099	2,109	2,072	2,081.50	2,906,800	2,081.50
2021-03-01	2,101	2,115	2,078	2,086.50	2,804,200	2,086.50
2021-02-26	2,125	2,125	2,075	2,088.50	3,909,100	2,088.50
2021-02-25	2,129.50	2,147.50	2,119.50	2,134.50	2,205,300	2,134.50
2021-02-24	2,120	2,132	2,102	2,102.50	2,731,500	2,102.50
2021-02-22	2,109.50	2,138	2,102	2,115	1,969,700	2,115
2021-02-19	2,112	2,135	2,104.50	2,117	2,597,800	2,117
2021-02-18	2,142	2,151.50	2,103.50	2,114	3,112,100	2,114
2021-02-17	2,200	2,202.50	2,153.50	2,155	3,297,400	2,155
2021-02-16	2,215	2,222	2,178	2,200	3,942,700	2,200
2021-02-15	2,240	2,243	2,205.50	2,211	2,266,800	2,211
2021-02-12	2,229	2,241.50	2,213	2,223	2,278,200	2,223
2021-02-10	2,216.50	2,234	2,197	2,221.50	1,922,300	2,221.50
2021-02-09	2,262	2,262.50	2,215.50	2,225	2,202,600	2,225
2021-02-08	2,170	2,262.50	2,152.50	2,262.50	3,946,000	2,262.50
2021-02-05	2,237	2,260	2,166	2,172.50	4,256,800	2,172.50
2021-02-04	2,211.50	2,230.50	2,192	2,218	2,099,500	2,218
2021-02-03	2,220	2,236.50	2,218.50	2,222	2,792,800	2,222
2021-02-02	2,235	2,250.50	2,207	2,218.50	2,185,500	2,218.50
2021-02-01	2,251.50	2,280	2,239	2,245.50	1,865,600	2,245.50
2021-01-29	2,289	2,301	2,242.50	2,246	2,329,800	2,246
2021-01-28	2,274	2,299.50	2,271.50	2,289.50	3,016,500	2,289.50
2021-01-27	2,300.50	2,320	2,285	2,302	2,224,800	2,302
2021-01-26	2,277.50	2,293.50	2,274	2,284.50	1,418,200	2,284.50
2021-01-25	2,310	2,315	2,277	2,297.50	1,789,100	2,297.50
2021-01-22	2,276	2,319	2,276	2,311	1,580,900	2,311
2021-01-21	2,283	2,317	2,283	2,295.50	1,771,700	2,295.50
2021-01-20	2,304	2,306.50	2,260.50	2,269	2,517,000	2,269
2021-01-19	2,332	2,339	2,298	2,305	2,028,400	2,305
2021-01-18	2,331.50	2,349.50	2,327.50	2,340	1,368,600	2,340
2021-01-15	2,351.50	2,355	2,321	2,339	1,469,800	2,339
2021-01-14	2,298.50	2,366	2,295	2,351	2,534,100	2,351
2021-01-13	2,303.50	2,310.50	2,287	2,305	2,872,700	2,305
2021-01-12	2,283.50	2,315	2,276.50	2,301	2,876,600	2,301
2021-01-08	2,284.50	2,296	2,242	2,292.50	3,516,400	2,292.50
2021-01-07	2,315	2,328	2,287.50	2,293.50	3,374,200	2,293.50
2021-01-06	2,330	2,342	2,295.50	2,300	2,441,400	2,300
2021-01-05	2,361.50	2,379.50	2,341.50	2,360.50	1,506,900	2,360.50
2021-01-04	2,429.50	2,429.50	2,371	2,374.50	1,899,700	2,374.50

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