2503 キリンホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	745	760	745	751	982,000	681.18
1985-12-27	730	740	730	739	536,000	670.30
1985-12-26	739	739	730	735	859,000	666.67
1985-12-25	725	729	725	729	280,000	661.22
1985-12-24	727	727	720	725	353,000	657.60
1985-12-23	734	734	725	725	334,000	657.60
1985-12-21	725	728	723	725	211,000	657.60
1985-12-20	731	732	723	725	1,103,000	657.60
1985-12-19	738	738	728	732	834,000	663.95
1985-12-18	733	738	733	733	380,000	664.85
1985-12-17	738	739	733	733	403,000	664.85
1985-12-16	740	740	730	738	341,000	669.39
1985-12-13	741	745	726	739	498,000	670.30
1985-12-12	745	749	734	745	838,000	675.74
1985-12-11	734	736	726	730	354,000	662.13
1985-12-10	724	725	718	724	595,000	656.69
1985-12-09	720	724	716	718	180,000	651.25
1985-12-07	723	724	721	724	239,000	656.69
1985-12-06	731	731	724	724	512,000	656.69
1985-12-05	734	735	720	729	991,000	661.22
1985-12-04	730	732	722	730	368,000	662.13
1985-12-03	735	735	725	730	595,000	662.13
1985-12-02	722	740	720	725	625,000	657.60
1985-11-30	736	741	716	716	841,000	649.43
1985-11-29	755	755	735	744	1,639,000	674.83
1985-11-28	753	759	748	750	369,000	680.27
1985-11-27	756	760	745	748	836,000	678.46
1985-11-26	745	755	745	755	801,000	684.81
1985-11-25	745	750	738	740	554,000	671.20
1985-11-22	735	740	725	735	1,105,000	666.67
1985-11-21	740	750	690	725	2,731,000	657.60
1985-11-20	743	745	737	737	848,000	668.48
1985-11-19	745	750	739	743	779,000	673.92
1985-11-18	755	758	741	743	1,031,000	673.92
1985-11-16	768	768	755	755	265,000	684.81
1985-11-15	757	768	755	768	860,000	696.60
1985-11-14	758	758	744	755	1,362,000	684.81
1985-11-13	765	765	755	755	591,000	684.81
1985-11-12	775	775	762	770	909,000	698.41
1985-11-11	782	782	768	775	2,099,000	702.95
1985-11-08	780	780	768	772	1,434,000	700.23
1985-11-07	770	782	767	781	3,722,000	708.39
1985-11-06	771	773	763	765	1,185,000	693.88
1985-11-05	760	769	759	769	413,000	697.51
1985-11-02	768	768	759	760	350,000	689.34
1985-11-01	772	772	749	760	1,159,000	689.34
1985-10-31	773	773	753	753	577,000	682.99
1985-10-30	755	765	755	763	680,000	692.06
1985-10-29	775	777	759	759	1,068,000	688.44
1985-10-28	770	775	760	765	487,000	693.88
1985-10-26	770	770	751	765	1,324,000	693.88
1985-10-25	795	795	762	780	2,613,000	707.48
1985-10-24	775	786	770	786	1,797,000	712.93
1985-10-23	783	783	768	770	1,652,000	698.41
1985-10-22	792	796	775	780	3,107,000	707.48
1985-10-21	780	793	778	790	5,065,999	716.55
1985-10-19	778	780	775	780	852,000	707.48
1985-10-18	770	785	770	780	9,664,999	707.48
1985-10-17	764	770	753	769	1,215,000	697.51
1985-10-16	770	770	758	763	1,579,000	692.06
1985-10-15	769	772	763	770	3,143,000	698.41
1985-10-14	762	773	758	770	4,116,000	698.41
1985-10-11	755	765	755	758	2,608,000	687.53
1985-10-09	760	762	746	758	2,051,000	687.53
1985-10-08	760	765	756	760	2,513,000	689.34
1985-10-07	751	764	750	759	1,911,000	688.44
1985-10-05	759	764	750	755	2,258,000	684.81
1985-10-04	763	765	751	759	6,781,999	688.44
1985-10-03	770	771	760	763	8,191,999	692.06
1985-10-02	748	770	746	760	12,544,999	689.34
1985-10-01	735	751	730	746	8,968,999	676.64
1985-09-30	722	735	722	730	2,656,000	662.13
1985-09-28	705	719	701	719	456,000	652.15
1985-09-27	701	715	700	700	936,000	634.92
1985-09-26	700	709	691	698	2,533,000	633.11
1985-09-25	705	705	695	701	1,424,000	635.83
1985-09-24	709	718	701	705	1,432,000	639.46
1985-09-21	702	709	702	708	447,000	642.18
1985-09-20	708	714	700	702	852,000	636.74
1985-09-19	697	705	693	699	1,455,000	634.01
1985-09-18	698	709	693	696	902,000	631.29
1985-09-17	693	693	686	693	1,403,000	628.57
1985-09-13	695	700	688	690	2,207,000	625.85
1985-09-12	710	712	700	702	623,000	636.74
1985-09-11	715	716	710	710	509,000	643.99
1985-09-10	720	725	715	715	678,000	648.53
1985-09-09	720	720	715	717	937,000	650.34
1985-09-07	725	730	721	721	671,000	653.97
1985-09-06	711	719	711	715	390,000	648.53
1985-09-05	719	719	711	714	394,000	647.62
1985-09-04	715	720	707	718	1,034,000	651.25
1985-09-03	725	738	715	715	1,140,000	648.53
1985-09-02	741	743	732	735	993,000	666.67
1985-08-31	746	748	740	745	1,028,000	675.74
1985-08-30	749	758	743	746	8,542,999	676.64
1985-08-29	732	745	732	740	5,930,999	671.20
1985-08-28	712	733	712	730	7,614,999	662.13
1985-08-27	713	715	706	710	873,000	643.99
1985-08-26	717	722	708	708	1,709,000	642.18
1985-08-24	703	715	703	714	1,585,000	647.62
1985-08-23	694	705	694	700	1,003,000	634.92
1985-08-22	695	697	693	696	701,000	631.29
1985-08-21	695	698	690	695	658,000	630.39
1985-08-20	687	695	687	695	352,000	630.39
1985-08-19	695	697	685	687	182,000	623.13
1985-08-17	699	700	680	694	449,000	629.48
1985-08-16	703	704	694	700	568,000	634.92
1985-08-15	690	704	680	704	1,099,000	638.55
1985-08-14	700	700	688	691	645,000	626.76
1985-08-13	675	684	675	680	555,000	616.78
1985-08-12	675	684	670	676	263,000	613.15
1985-08-09	685	685	675	675	731,000	612.25
1985-08-08	690	694	685	685	344,000	621.32
1985-08-07	685	700	680	689	743,000	624.94
1985-08-06	698	698	685	685	391,000	621.32
1985-08-05	705	710	700	704	800,000	638.55
1985-08-03	715	724	700	710	3,058,000	643.99
1985-08-02	686	709	685	708	1,429,000	642.18
1985-08-01	685	688	676	680	632,000	616.78
1985-07-31	670	680	662	675	451,000	612.25
1985-07-30	681	685	670	670	476,000	607.71
1985-07-29	683	690	672	672	535,000	609.52
1985-07-27	680	688	671	683	328,000	619.50
1985-07-26	671	671	657	668	271,000	605.90
1985-07-25	670	674	650	651	512,000	590.48
1985-07-24	669	672	667	670	664,000	607.71
1985-07-23	670	675	666	669	469,000	606.80
1985-07-22	671	675	666	670	396,000	607.71
1985-07-20	672	677	670	671	457,000	608.62
1985-07-19	668	670	666	670	1,123,000	607.71
1985-07-18	670	672	667	668	530,000	605.90
1985-07-17	665	669	665	667	420,000	604.99
1985-07-16	645	664	643	655	1,659,000	594.10
1985-07-15	666	670	640	646	792,000	585.94
1985-07-12	678	687	675	675	1,407,000	612.25
1985-07-11	689	698	675	688	1,577,000	624.04
1985-07-10	694	701	690	699	815,000	634.01
1985-07-09	711	714	700	704	1,013,000	638.55
1985-07-08	720	730	701	701	5,655,999	635.83
1985-07-06	685	685	676	679	685,000	615.87
1985-07-05	686	690	681	685	935,000	621.32
1985-07-04	691	696	684	687	1,239,000	623.13
1985-07-03	696	700	691	691	1,090,000	626.76
1985-07-02	693	698	693	696	702,000	631.29
1985-07-01	697	700	691	693	1,885,000	628.57
1985-06-29	700	704	696	696	1,216,000	631.29
1985-06-28	707	709	698	698	1,165,000	633.11
1985-06-27	715	715	696	705	1,529,000	639.46
1985-06-26	731	731	711	715	4,038,000	648.53
1985-06-25	724	732	721	730	1,468,000	662.13
1985-06-24	735	738	721	725	1,811,000	657.60
1985-06-22	734	741	726	730	2,967,000	662.13
1985-06-21	709	734	708	732	4,655,000	663.95
1985-06-20	710	719	705	708	1,629,000	642.18
1985-06-19	702	713	701	708	1,527,000	642.18
1985-06-18	713	713	705	707	1,102,000	641.27
1985-06-17	700	714	698	714	906,000	647.62
1985-06-15	700	702	690	699	1,009,000	634.01
1985-06-14	705	705	699	700	1,127,000	634.92
1985-06-13	707	707	700	705	1,303,000	639.46
1985-06-12	709	712	701	707	1,758,000	641.27
1985-06-11	700	714	697	714	1,737,000	647.62
1985-06-10	699	700	695	700	1,102,000	634.92
1985-06-07	715	723	699	701	2,108,000	635.83
1985-06-06	719	724	711	713	1,194,000	646.71
1985-06-05	727	737	716	720	2,624,000	653.06
1985-06-04	725	730	723	727	2,363,000	659.41
1985-06-03	740	752	720	725	5,330,999	657.60
1985-06-01	735	747	734	744	4,794,000	674.83
1985-05-31	738	749	730	745	9,913,999	675.74
1985-05-30	725	741	722	737	18,348,998	668.48
1985-05-29	718	718	711	715	7,823,999	648.53
1985-05-28	699	720	699	717	13,863,999	650.34
1985-05-27	695	697	689	695	2,568,000	630.39
1985-05-25	683	690	683	686	1,461,000	622.22
1985-05-24	682	690	680	685	1,449,000	621.32
1985-05-23	690	693	681	687	1,937,000	623.13
1985-05-22	700	700	690	695	5,083,999	630.39
1985-05-21	696	702	688	701	10,602,999	635.83
1985-05-20	698	701	687	694	9,457,999	629.48
1985-05-18	680	693	678	693	7,373,999	628.57
1985-05-17	660	683	655	678	13,945,999	614.97
1985-05-16	647	655	642	651	2,527,000	590.48
1985-05-15	670	670	641	650	3,268,000	589.57
1985-05-14	676	676	661	665	3,187,000	603.18
1985-05-13	675	682	671	676	13,731,999	613.15
1985-05-10	640	666	637	665	7,673,999	603.18
1985-05-09	636	644	632	639	1,870,000	579.59
1985-05-08	643	643	630	635	1,412,000	575.96
1985-05-07	655	655	641	643	1,957,000	583.22
1985-05-04	654	654	645	649	1,377,000	588.66
1985-05-02	650	655	645	649	3,249,000	588.66
1985-05-01	650	666	649	660	13,396,999	598.64
1985-04-30	650	654	642	647	5,419,999	586.85
1985-04-27	650	659	646	653	15,589,998	592.29
1985-04-26	605	633	597	633	3,826,000	574.15
1985-04-25	598	603	593	602	948,000	546.03
1985-04-24	599	600	586	599	567,000	543.31
1985-04-23	586	598	585	598	265,000	542.40
1985-04-22	600	603	590	600	213,000	544.22
1985-04-20	587	605	585	603	500,000	546.94
1985-04-19	570	587	570	587	494,000	532.43
1985-04-18	590	595	561	585	924,000	530.61
1985-04-17	590	600	588	592	990,000	536.96
1985-04-16	620	621	580	592	1,289,000	536.96
1985-04-15	615	619	615	619	672,000	561.45
1985-04-12	610	616	610	615	975,000	557.82
1985-04-11	624	625	614	617	1,181,000	559.64
1985-04-10	617	625	615	625	666,000	566.89
1985-04-09	620	620	609	617	909,000	559.64
1985-04-08	620	624	615	615	499,000	557.82
1985-04-06	620	625	614	618	564,000	560.54
1985-04-05	629	635	618	618	1,355,000	560.54
1985-04-04	635	635	625	633	2,770,000	574.15
1985-04-03	629	635	621	635	2,580,000	575.96
1985-04-02	639	644	625	629	11,784,999	570.52
1985-04-01	613	629	606	629	4,268,000	570.52
1985-03-30	614	614	604	604	1,220,000	547.85
1985-03-29	621	621	610	610	4,498,000	553.29
1985-03-28	605	620	600	615	10,085,999	557.82
1985-03-27	570	600	570	595	4,507,000	539.68
1985-03-26	568	575	565	570	381,000	517.01
1985-03-25	565	568	565	565	352,000	512.47
1985-03-23	565	574	560	568	376,000	515.19
1985-03-22	566	568	563	563	360,000	510.66
1985-03-20	568	570	565	565	570,000	512.47
1985-03-19	563	568	562	565	370,000	512.47
1985-03-18	560	568	560	563	206,000	510.66
1985-03-16	560	566	555	560	727,000	507.94
1985-03-15	580	580	568	570	720,000	517.01
1985-03-14	590	590	581	582	1,417,000	527.89
1985-03-13	585	590	578	590	2,666,000	535.15
1985-03-12	577	584	577	583	1,148,000	528.80
1985-03-11	569	575	569	575	507,000	521.54
1985-03-08	575	575	564	569	754,000	516.10
1985-03-07	583	584	576	576	1,004,000	522.45
1985-03-06	585	585	580	583	1,044,000	528.80
1985-03-05	588	590	580	585	2,034,000	530.61
1985-03-04	590	592	576	581	3,069,000	526.98
1985-03-02	570	592	570	584	1,604,000	529.71
1985-03-01	566	568	564	564	730,000	511.57
1985-02-28	566	570	564	564	575,000	511.57
1985-02-27	575	575	565	565	822,000	512.47
1985-02-26	570	575	568	575	1,518,000	521.54
1985-02-25	567	573	565	570	371,000	517.01
1985-02-23	571	571	566	567	155,000	514.29
1985-02-22	570	572	565	565	554,000	512.47
1985-02-21	575	575	569	569	407,000	516.10
1985-02-20	573	573	566	570	378,000	517.01
1985-02-19	563	570	563	563	345,000	510.66
1985-02-18	574	578	563	563	359,000	510.66
1985-02-16	583	583	571	574	644,000	520.64
1985-02-15	583	588	577	581	1,933,000	526.98
1985-02-14	592	595	576	580	3,816,000	526.08
1985-02-13	569	595	560	595	4,558,000	539.68
1985-02-12	560	569	559	569	532,000	516.10
1985-02-08	569	569	555	558	1,031,000	506.12
1985-02-07	568	580	555	560	1,722,000	507.94
1985-02-06	560	565	555	564	1,177,000	511.57
1985-02-05	557	560	554	560	277,000	507.94
1985-02-04	549	560	549	554	111,000	502.49
1985-02-02	561	561	544	554	233,000	502.49
1985-02-01	565	567	557	561	299,000	508.84
1985-01-31	570	572	555	567	1,717,000	514.29
1985-01-30	545	570	540	568	535,000	515.19
1985-01-29	547	550	545	547	414,000	496.15
1985-01-28	547	550	546	547	199,000	496.15
1985-01-26	555	556	545	550	490,000	498.87
1985-01-25	550	555	550	555	442,000	503.40
1985-01-24	555	555	550	550	325,000	498.87
1985-01-23	556	557	555	555	263,000	503.40
1985-01-22	558	560	556	556	281,000	504.31
1985-01-21	565	566	558	558	494,000	506.12
1985-01-19	566	568	560	563	377,000	510.66
1985-01-18	565	568	565	566	401,000	513.38
1985-01-17	570	572	566	568	813,000	515.19
1985-01-16	570	572	565	570	1,239,000	517.01
1985-01-14	558	577	555	572	2,326,000	518.82
1985-01-11	555	566	550	560	1,732,000	507.94
1985-01-10	550	552	543	547	594,000	496.15
1985-01-09	545	553	543	547	341,000	496.15
1985-01-08	543	550	543	545	264,000	494.33
1985-01-07	545	553	543	545	244,000	494.33
1985-01-05	546	556	546	555	143,000	503.40
1985-01-04	545	560	540	555	294,000	503.40

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