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
2023-02-082,0322,048.52,023.52,041.52,354,3002,041.50
2023-02-072,0502,0562,029.52,031.51,459,9002,031.50
2023-02-062,0252,0372,0152,035.51,999,9002,035.50
2023-02-032,0222,037.52,0132,0222,477,9002,022
2023-02-022,019.52,0352,0152,021.52,859,9002,021.50
2023-02-012,0062,013.52,0022,0082,680,7002,008
2023-01-311,996.52,002.51,9911,9991,850,3001,999
2023-01-301,9801,988.51,9781,980.52,594,3001,980.50
2023-01-271,9952,003.51,9741,9872,062,4001,987
2023-01-261,9982,0121,9931,9972,195,5001,997
2023-01-251,989.51,9991,983.51,994.51,669,6001,994.50
2023-01-241,9691,9841,9641,9762,234,6001,976
2023-01-231,963.51,9691,956.51,9651,653,4001,965
2023-01-201,949.51,9631,9441,9591,916,0001,959
2023-01-191,941.51,951.51,9411,9432,096,8001,943
2023-01-181,9261,959.51,9231,955.52,496,6001,955.50
2023-01-171,928.51,937.51,924.51,930.51,725,3001,930.50
2023-01-161,910.51,931.51,909.51,9231,471,0001,923
2023-01-131,9201,932.51,905.51,909.53,205,1001,909.50
2023-01-121,939.51,9471,9291,9431,694,1001,943
2023-01-111,9371,9481,9331,939.51,709,0001,939.50
2023-01-101,944.51,949.51,9221,9252,694,8001,925
2023-01-061,9581,9711,941.51,9462,311,6001,946
2023-01-051,9471,9621,932.51,9582,662,5001,958
2023-01-041,980.51,9831,947.51,9603,087,2001,960

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