2503 キリンホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-285385395295291,466,000479.82
1983-12-275445505385403,616,000489.80
1983-12-265235455225443,648,000493.42
1983-12-245175205155201,161,000471.66
1983-12-235155175155171,346,000468.93
1983-12-225205235155152,562,000467.12
1983-12-215175195125162,616,000468.03
1983-12-205005204995163,637,000468.03
1983-12-194905004904981,781,000451.70
1983-12-175005105005073,090,000459.86
1983-12-164985004954972,503,000450.79
1983-12-154854954834952,446,000448.98
1983-12-144844854824851,168,000439.91
1983-12-134794834764832,232,000438.10
1983-12-124754784734771,410,000432.65
1983-12-094754754704701,168,000426.30
1983-12-084724754714721,133,000428.12
1983-12-07470472466467813,000423.58
1983-12-06476476468470943,000426.30
1983-12-054744764724751,572,000430.84
1983-12-034744784714752,581,000430.84
1983-12-024604754604714,975,000427.21
1983-12-01459459455456599,000413.61
1983-11-30460460455455607,000412.70
1983-11-29458460456456457,000413.61
1983-11-28456458456456293,000413.61
1983-11-26459460456458429,000415.42
1983-11-25459459455455556,000412.70
1983-11-24460460455455630,000412.70
1983-11-22459459453455412,000412.70
1983-11-21456456451451274,000409.07
1983-11-19460460456456293,000413.61
1983-11-18460460456457742,000414.51
1983-11-17461461458458949,000415.42
1983-11-16460461456458902,000415.42
1983-11-15460462455456866,000413.61
1983-11-144644644604601,036,000417.23
1983-11-114604644584603,440,000417.23
1983-11-104544564514551,204,000412.70
1983-11-094504514484511,211,000409.07
1983-11-08450451447449853,000407.26
1983-11-07448450446450647,000408.16
1983-11-05450450448450976,000408.16
1983-11-04449450446450715,000408.16
1983-11-02446450445448290,000406.35
1983-11-014524524454501,333,000408.16
1983-10-31453453450452336,000409.98
1983-10-294504554504501,688,000408.16
1983-10-284554554494501,084,000408.16
1983-10-27445453444451688,000409.07
1983-10-26443446440444732,000402.72
1983-10-25448449437440486,000399.09
1983-10-24449450445445362,000403.63
1983-10-224554564504511,076,000409.07
1983-10-214544574534552,391,000412.70
1983-10-204554564514544,654,000411.79
1983-10-194524574474556,333,999412.70
1983-10-184354484344483,518,000406.35
1983-10-17432437432435394,000394.56
1983-10-15432435432432293,000391.84
1983-10-14434436431432735,000391.84
1983-10-13436437430432517,000391.84
1983-10-12435438434436792,000395.47
1983-10-114304404294391,079,000398.19
1983-10-07427434427428898,000388.21
1983-10-06425427420427519,000387.30
1983-10-05424427422424445,000384.58
1983-10-04425427424424318,000384.58
1983-10-03428430425425284,000385.49
1983-10-01423430423428345,000388.21
1983-09-30415425415420274,000380.95
1983-09-29425426414420670,000380.95
1983-09-28412427412427370,000387.30
1983-09-27414415408410393,000371.88
1983-09-26410414408414463,000375.51
1983-09-24407410406410273,000371.88
1983-09-22410411405405800,000367.35
1983-09-21412414410410481,000371.88
1983-09-20411415409410775,000371.88
1983-09-19411413410410133,000371.88
1983-09-17412415411412161,000373.70
1983-09-16413415412412324,000373.70
1983-09-14412419412413406,000374.60
1983-09-13419420412412309,000373.70
1983-09-12419420418418228,000379.14
1983-09-09419420418418245,000379.14
1983-09-08419420419420252,000380.95
1983-09-07420422416416530,000377.32
1983-09-06421422420420350,000380.95
1983-09-05421423419422198,000382.77
1983-09-03420425419419338,000380.05
1983-09-02420425420421247,000381.86
1983-09-014204224194201,092,000380.95
1983-08-31427435417420773,000380.95
1983-08-30430431427427377,000387.30
1983-08-29431436429429330,000389.12
1983-08-27431435430431360,000390.93
1983-08-264354404304311,636,000390.93
1983-08-25428434427430356,000390.02
1983-08-24431438428428446,000388.21
1983-08-23435440430430529,000390.02
1983-08-22436445432445444,000403.63
1983-08-20437440435437541,000396.37
1983-08-194404434374371,263,000396.37
1983-08-184554604374398,546,999398.19
1983-08-174324324214231,188,000383.67
1983-08-16432433426432881,000391.84
1983-08-15425430425430331,000390.02
1983-08-12430430425430360,000390.02
1983-08-11429430424424568,000384.58
1983-08-10430430425429526,000389.12
1983-08-09439440425425798,000385.49
1983-08-084444494374412,771,000400
1983-08-064354504324493,534,000407.26
1983-08-05425430421423660,000383.67
1983-08-04412430412425472,000385.49
1983-08-03420420412412620,000373.70
1983-08-02425429420420265,000380.95
1983-08-01430434429429154,000389.12
1983-07-30431434429434162,000393.65
1983-07-29429435429429287,000389.12
1983-07-28437438434434709,000393.65
1983-07-274254394254391,462,000398.19
1983-07-26433437425429490,000389.12
1983-07-25430435420435387,000394.56
1983-07-23431437430436431,000395.47
1983-07-22437441430436915,000395.47
1983-07-214384454364422,783,000400.91
1983-07-204224454184451,673,000403.63
1983-07-19416428416420641,000380.95
1983-07-18417420416416189,000377.32
1983-07-15420420416420450,000380.95
1983-07-14420425415420400,000380.95
1983-07-13420423415415400,000376.42
1983-07-12427429420424533,000384.58
1983-07-11429435427427384,000387.30
1983-07-09440441427434599,000393.65
1983-07-084354404304401,252,000399.09
1983-07-074414424274392,569,000398.19
1983-07-064194454174365,979,999395.47
1983-07-05415420413419561,000380.05
1983-07-04419420414415386,000376.42
1983-07-02414420414419458,000380.05
1983-07-01416419413413757,000374.60
1983-06-30409416409416422,000377.32
1983-06-29410412409409520,000370.98
1983-06-28410416410413647,000374.60
1983-06-27412415410411521,000372.79
1983-06-25414416412412366,000373.70
1983-06-24415419414415836,000376.42
1983-06-23418418415415329,000376.42
1983-06-22411421411420724,000380.95
1983-06-21411417410415528,000376.42
1983-06-20415419413414291,000375.51
1983-06-17415420415417221,000378.23
1983-06-16419419414414388,000375.51
1983-06-15420423417419296,000380.05
1983-06-14416421415421202,000381.86
1983-06-13425425420421150,000381.86
1983-06-11421425420425288,000385.49
1983-06-10425425420422296,000382.77
1983-06-09416425415422160,000382.77
1983-06-08420425420420218,000380.95
1983-06-07430430425425485,000385.49
1983-06-06431431427427382,000387.30
1983-06-04433434430430259,000390.02
1983-06-03427434426433661,000392.74
1983-06-024334344284301,134,000390.02
1983-06-014314324294321,258,000391.84
1983-05-31427432425430627,000390.02
1983-05-30433433422422388,000382.77
1983-05-28430435425430857,000390.02
1983-05-27433434425428469,000388.21
1983-05-26433435430430820,000390.02
1983-05-25435437431434945,000393.65
1983-05-244314354314341,283,000393.65
1983-05-234344394304364,614,000395.47
1983-05-20415430415430819,000390.02
1983-05-19410420410420203,000380.95
1983-05-18415415408410194,000371.88
1983-05-17419420414415144,000376.42
1983-05-16423423418418349,000379.14
1983-05-1442242342242267,000382.77
1983-05-13427427422422703,000382.77
1983-05-12425426424426314,000386.40
1983-05-11424427424425766,000385.49
1983-05-10424425424425310,000385.49
1983-05-09423425423424279,000384.58
1983-05-07424425423423170,000383.67
1983-05-06424425423423827,000383.67
1983-05-04423424422424223,000384.58
1983-05-02422424422423289,000383.67
1983-04-30423424422424200,000384.58
1983-04-28422425422423717,000383.67
1983-04-27422423422422206,000382.77
1983-04-26422424421422624,000382.77
1983-04-25420423419423428,000383.67
1983-04-23424425421421299,000381.86
1983-04-22422424422424858,000384.58
1983-04-21423424421422612,000382.77
1983-04-20419423419423529,000383.67
1983-04-194184234184181,065,000379.14
1983-04-18415420414417268,000378.23
1983-04-15413415412415240,000376.42
1983-04-14414415411412282,000373.70
1983-04-13413414412414281,000375.51
1983-04-12410415410411308,000372.79
1983-04-11409414408412104,000373.70
1983-04-09410412408409125,000370.98
1983-04-08410412410411288,000372.79
1983-04-07415415410410218,000371.88
1983-04-06416418415415216,000376.42
1983-04-05419423418418602,000379.14
1983-04-044304304204201,396,000380.95
1983-04-02422425422425395,000385.49
1983-04-014204294204251,854,000385.49
1983-03-31420422420422336,000382.77
1983-03-304244274204201,438,000380.95
1983-03-29419422418422840,000382.77
1983-03-28420420417418743,000379.14
1983-03-264194204174201,004,000380.95
1983-03-254174194174181,102,000379.14
1983-03-244174204154151,129,000376.42
1983-03-234144204134171,765,000378.23
1983-03-22400409400409710,000370.98
1983-03-18393400392400680,000362.81
1983-03-17388393388393277,000356.46
1983-03-16387395387388307,000351.93
1983-03-15389390387387149,000351.02
1983-03-14386390386386177,000350.11
1983-03-12386387385385245,000349.21
1983-03-11387390386386205,000350.11
1983-03-10388390387387124,000351.02
1983-03-09388389388388157,000351.93
1983-03-08390392388388167,000351.93
1983-03-07390392388389215,000352.83
1983-03-05393395390390225,000353.74
1983-03-04389395389395261,000358.28
1983-03-03388392388389279,000352.83
1983-03-02387388387388292,000351.93
1983-03-01390391387387472,000351.02
1983-02-28392392388389198,000352.83
1983-02-26387390387389123,000352.83
1983-02-25385387384387209,000351.02
1983-02-24383386383384150,000348.30
1983-02-23385386383383139,000347.39
1983-02-22386386384384270,000348.30
1983-02-21387387386386143,000350.11
1983-02-18386390386386159,000350.11
1983-02-17385390385387124,000351.02
1983-02-16385390384385221,000349.21
1983-02-15385390385390172,000353.74
1983-02-14383392383389111,000352.83
1983-02-12383385383383138,000347.39
1983-02-10383385383383123,000347.39
1983-02-09387390383385540,000349.21
1983-02-08390392387387118,000351.02
1983-02-0739239239039295,000355.56
1983-02-0539039239039273,000355.56
1983-02-04391392390390122,000353.74
1983-02-03394394391391124,000354.65
1983-02-02395395391393107,000356.46
1983-02-01397400394395210,000358.28
1983-01-31389400387400234,000362.81
1983-01-2938739438639482,000357.37
1983-01-28387391386386199,000350.11
1983-01-2739539838638697,000350.11
1983-01-26390398390394246,000357.37
1983-01-2538639038538892,000351.93
1983-01-24392393385386143,000350.11
1983-01-2239239539039395,000356.46
1983-01-21397398395395179,000358.28
1983-01-20399400398398332,000361
1983-01-19401401399400128,000362.81
1983-01-18400403399400298,000362.81
1983-01-17400402399399252,000361.91
1983-01-14400403398400169,000362.81
1983-01-13397400397399263,000361.91
1983-01-12400400396396170,000359.18
1983-01-11400402399401269,000363.72
1983-01-10405408400403523,000365.53
1983-01-08399409399409258,000370.98
1983-01-07395400395399471,000361.91
1983-01-06395398391395229,000358.28
1983-01-05400400394394153,000357.37
1983-01-04400404395400142,000362.81

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