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
2021-09-242,0552,080.52,0522,074.52,442,8002,074.50
2021-09-222,050.52,0562,0302,031.51,907,8002,031.50
2021-09-212,0672,067.52,039.52,0492,877,3002,049
2021-09-172,094.52,094.52,0712,085.53,621,8002,085.50
2021-09-162,0812,084.52,0682,0802,157,7002,080
2021-09-152,1002,1082,060.52,063.52,688,0002,063.50
2021-09-142,1132,1282,100.52,117.53,115,7002,117.50
2021-09-132,0862,118.52,084.52,107.52,647,5002,107.50
2021-09-102,077.52,082.52,0532,076.53,891,4002,076.50
2021-09-092,0542,0782,052.52,0772,151,0002,077
2021-09-082,067.52,0782,0522,058.53,097,3002,058.50
2021-09-072,099.52,099.52,0682,071.52,605,0002,071.50
2021-09-062,076.52,0962,0702,073.52,794,8002,073.50
2021-09-032,029.52,0562,0212,0502,834,2002,050
2021-09-022,029.52,0372,002.52,0222,911,8002,022
2021-09-011,9962,032.51,9952,032.52,770,2002,032.50
2021-08-311,987.52,0031,968.51,9942,923,4001,994
2021-08-301,982.51,9941,972.51,9942,234,2001,994
2021-08-271,9691,9791,9661,974.51,302,4001,974.50
2021-08-261,9971,9991,9731,9791,935,6001,979
2021-08-251,994.52,000.51,9831,9851,820,7001,985
2021-08-241,990.52,0051,989.52,000.52,067,4002,000.50
2021-08-232,000.52,012.51,9831,9852,096,7001,985
2021-08-201,9952,013.51,978.51,9823,500,4001,982
2021-08-191,955.52,0011,9531,9875,586,7001,987
2021-08-181,9231,971.51,9231,9654,106,9001,965
2021-08-171,9221,9351,9151,9302,510,6001,930
2021-08-161,962.51,964.51,917.51,917.54,279,8001,917.50
2021-08-131,9601,969.51,9441,9463,981,1001,946
2021-08-121,971.51,980.51,9551,958.55,936,5001,958.50
2021-08-111,9821,982.51,923.51,9417,268,7001,941
2021-08-101,9801,9971,973.51,982.53,336,1001,982.50
2021-08-061,9711,9881,965.51,9812,856,0001,981
2021-08-051,9871,9951,977.51,9792,367,0001,979
2021-08-042,0012,004.51,9841,9882,923,3001,988
2021-08-032,020.52,0342,007.52,0152,001,6002,015
2021-08-022,0362,0442,0202,020.53,453,6002,020.50
2021-07-302,038.52,0431,9982,0006,183,3002,000
2021-07-292,0662,079.52,040.52,040.515,778,8002,040.50
2021-07-282,083.52,0892,0652,066.53,729,0002,066.50
2021-07-272,1052,1132,0942,103.52,599,1002,103.50
2021-07-262,0982,103.52,0812,084.52,589,6002,084.50
2021-07-212,068.52,0952,0612,0663,025,9002,066
2021-07-202,0432,076.52,0372,0703,128,6002,070
2021-07-192,070.52,0792,0472,052.52,802,6002,052.50
2021-07-162,0862,1012,0702,088.53,305,4002,088.50
2021-07-152,145.52,161.52,1152,1202,510,2002,120
2021-07-142,1182,1472,1182,1382,978,9002,138
2021-07-132,1302,1542,129.52,1522,133,9002,152
2021-07-122,091.52,1142,088.52,111.52,515,5002,111.50
2021-07-092,051.52,0872,0332,0845,031,5002,084
2021-07-082,1422,148.52,0912,0915,210,3002,091
2021-07-072,136.52,158.52,1212,1401,956,1002,140
2021-07-062,1972,1972,1512,1591,742,8002,159
2021-07-052,1632,186.52,1612,1821,378,1002,182
2021-07-022,166.52,1782,1642,1731,460,2002,173
2021-07-012,177.52,181.52,1512,167.51,582,4002,167.50
2021-06-302,171.52,1972,1662,1662,604,3002,166
2021-06-292,1882,1932,1662,1723,331,8002,172
2021-06-282,2302,237.52,2202,225.52,157,0002,225.50
2021-06-252,2172,2282,203.52,2232,417,6002,223
2021-06-242,2032,2072,1782,195.51,885,8002,195.50
2021-06-232,2152,239.52,2112,2111,852,8002,211
2021-06-222,2202,2362,206.52,2313,108,2002,231
2021-06-212,2342,2432,1852,1963,805,5002,196
2021-06-182,2902,3072,2732,278.53,094,8002,278.50
2021-06-172,2972,312.52,2872,2902,342,2002,290
2021-06-162,290.52,3352,290.52,3052,345,1002,305
2021-06-152,2702,3112,2682,3062,083,8002,306
2021-06-142,297.52,3092,267.52,2691,806,8002,269
2021-06-112,300.52,302.52,2722,284.52,545,9002,284.50
2021-06-102,3202,3222,2972,3002,625,6002,300
2021-06-092,2842,3172,2802,307.53,917,3002,307.50
2021-06-082,2492,2992,246.52,2843,698,1002,284
2021-06-072,257.52,2632,233.52,2411,710,9002,241
2021-06-042,2422,252.52,221.52,2442,738,4002,244
2021-06-032,1802,2492,1702,248.55,164,0002,248.50
2021-06-022,1652,169.52,122.52,157.52,834,4002,157.50
2021-06-012,2102,211.52,1472,154.52,417,1002,154.50
2021-05-312,2152,229.52,201.52,211.52,705,8002,211.50
2021-05-282,2522,266.52,2122,2184,218,3002,218
2021-05-272,2002,239.52,1992,23810,312,7002,238
2021-05-262,1922,2152,1882,2083,318,1002,208
2021-05-252,210.52,212.52,1942,2002,892,1002,200
2021-05-242,1742,2052,171.52,2003,089,5002,200
2021-05-212,1752,1902,1652,1752,155,8002,175
2021-05-202,154.52,169.52,1442,158.51,784,7002,158.50
2021-05-192,1632,167.52,137.52,154.52,881,1002,154.50
2021-05-182,1652,2022,1642,1855,207,6002,185
2021-05-172,1462,161.52,1252,142.52,520,4002,142.50
2021-05-142,1262,1502,1072,146.52,844,8002,146.50
2021-05-132,099.52,1492,0882,105.55,426,5002,105.50
2021-05-122,086.52,112.52,0462,058.53,590,7002,058.50
2021-05-112,0772,0922,067.52,0762,176,5002,076
2021-05-102,0772,0932,0702,0822,059,4002,082
2021-05-072,059.52,0922,0552,086.52,138,0002,086.50
2021-05-062,0882,0962,0522,0523,636,3002,052
2021-04-302,068.52,074.52,050.52,050.52,727,1002,050.50
2021-04-282,0622,0782,053.52,0652,169,9002,065
2021-04-272,077.52,0902,0532,057.51,871,2002,057.50
2021-04-262,0672,0802,056.52,0731,870,2002,073
2021-04-232,051.52,067.52,0452,067.52,068,9002,067.50
2021-04-222,029.52,060.52,016.52,0492,862,8002,049
2021-04-212,0252,0252,006.52,0153,203,0002,015
2021-04-202,081.52,0822,046.52,053.52,728,8002,053.50
2021-04-192,1052,1122,0772,082.52,348,4002,082.50
2021-04-162,0752,0912,060.52,079.52,521,2002,079.50
2021-04-152,0352,0652,0342,0531,507,4002,053
2021-04-142,018.52,045.52,015.52,0312,288,8002,031
2021-04-132,054.52,0562,0302,0303,645,3002,030
2021-04-122,049.52,0562,0382,0442,718,6002,044
2021-04-092,0372,0662,026.52,0504,840,6002,050
2021-04-082,1002,1032,045.52,046.53,993,5002,046.50
2021-04-072,1002,114.52,0882,0902,833,5002,090
2021-04-062,128.52,1302,0812,0923,261,9002,092
2021-04-052,1202,126.52,1072,1092,272,4002,109
2021-04-022,1142,122.52,103.52,109.52,068,0002,109.50
2021-04-012,1382,148.52,096.52,098.53,007,5002,098.50
2021-03-312,152.52,172.52,1102,120.53,845,5002,120.50
2021-03-302,1972,197.52,172.52,1872,436,0002,187
2021-03-292,184.52,1912,160.52,185.53,487,2002,185.50
2021-03-262,174.52,1962,1672,184.53,823,0002,184.50
2021-03-252,1542,175.52,1462,1543,329,2002,154
2021-03-242,2032,208.52,1372,1462,808,0002,146
2021-03-232,2002,206.52,1852,188.53,502,3002,188.50
2021-03-222,181.52,2032,172.52,179.53,443,2002,179.50
2021-03-192,1822,201.52,1752,1914,858,8002,191
2021-03-182,1652,204.52,1632,179.53,464,8002,179.50
2021-03-172,1522,174.52,1322,160.53,182,6002,160.50
2021-03-162,143.52,1662,1282,1573,009,1002,157
2021-03-152,120.52,1412,1132,130.52,449,1002,130.50
2021-03-122,101.52,1272,0752,116.55,655,2002,116.50
2021-03-112,160.52,1642,1162,118.52,864,2002,118.50
2021-03-102,1322,179.52,1312,1543,500,3002,154
2021-03-092,127.52,1482,1132,1452,729,2002,145
2021-03-082,117.52,1332,1032,1132,829,4002,113
2021-03-052,1102,1222,0802,110.53,595,3002,110.50
2021-03-042,1102,1422,092.52,1083,120,1002,108
2021-03-032,084.52,1142,0742,106.52,623,7002,106.50
2021-03-022,0992,1092,0722,081.52,906,8002,081.50
2021-03-012,1012,1152,0782,086.52,804,2002,086.50
2021-02-262,1252,1252,0752,088.53,909,1002,088.50
2021-02-252,129.52,147.52,119.52,134.52,205,3002,134.50
2021-02-242,1202,1322,1022,102.52,731,5002,102.50
2021-02-222,109.52,1382,1022,1151,969,7002,115
2021-02-192,1122,1352,104.52,1172,597,8002,117
2021-02-182,1422,151.52,103.52,1143,112,1002,114
2021-02-172,2002,202.52,153.52,1553,297,4002,155
2021-02-162,2152,2222,1782,2003,942,7002,200
2021-02-152,2402,2432,205.52,2112,266,8002,211
2021-02-122,2292,241.52,2132,2232,278,2002,223
2021-02-102,216.52,2342,1972,221.51,922,3002,221.50
2021-02-092,2622,262.52,215.52,2252,202,6002,225
2021-02-082,1702,262.52,152.52,262.53,946,0002,262.50
2021-02-052,2372,2602,1662,172.54,256,8002,172.50
2021-02-042,211.52,230.52,1922,2182,099,5002,218
2021-02-032,2202,236.52,218.52,2222,792,8002,222
2021-02-022,2352,250.52,2072,218.52,185,5002,218.50
2021-02-012,251.52,2802,2392,245.51,865,6002,245.50
2021-01-292,2892,3012,242.52,2462,329,8002,246
2021-01-282,2742,299.52,271.52,289.53,016,5002,289.50
2021-01-272,300.52,3202,2852,3022,224,8002,302
2021-01-262,277.52,293.52,2742,284.51,418,2002,284.50
2021-01-252,3102,3152,2772,297.51,789,1002,297.50
2021-01-222,2762,3192,2762,3111,580,9002,311
2021-01-212,2832,3172,2832,295.51,771,7002,295.50
2021-01-202,3042,306.52,260.52,2692,517,0002,269
2021-01-192,3322,3392,2982,3052,028,4002,305
2021-01-182,331.52,349.52,327.52,3401,368,6002,340
2021-01-152,351.52,3552,3212,3391,469,8002,339
2021-01-142,298.52,3662,2952,3512,534,1002,351
2021-01-132,303.52,310.52,2872,3052,872,7002,305
2021-01-122,283.52,3152,276.52,3012,876,6002,301
2021-01-082,284.52,2962,2422,292.53,516,4002,292.50
2021-01-072,3152,3282,287.52,293.53,374,2002,293.50
2021-01-062,3302,3422,295.52,3002,441,4002,300
2021-01-052,361.52,379.52,341.52,360.51,506,9002,360.50
2021-01-042,429.52,429.52,3712,374.51,899,7002,374.50

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