2503 キリンホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,900	1,980	1,880	1,920	384,000	1,741.50
1987-12-26	2,040	2,040	1,910	1,940	462,000	1,759.64
1987-12-25	2,060	2,070	1,990	2,030	886,000	1,841.27
1987-12-24	2,090	2,100	2,050	2,090	715,000	1,895.69
1987-12-23	2,090	2,100	2,090	2,090	515,000	1,895.69
1987-12-22	2,110	2,110	2,090	2,100	615,000	1,904.76
1987-12-21	2,100	2,120	2,100	2,110	473,000	1,913.83
1987-12-18	2,140	2,140	2,090	2,110	1,281,000	1,913.83
1987-12-17	2,110	2,130	2,080	2,120	1,072,000	1,922.90
1987-12-16	2,110	2,120	2,090	2,100	606,000	1,904.76
1987-12-15	2,130	2,140	2,100	2,120	377,000	1,922.90
1987-12-14	2,110	2,130	2,090	2,090	590,000	1,895.69
1987-12-11	2,130	2,140	2,110	2,110	642,000	1,913.83
1987-12-10	2,140	2,140	2,110	2,130	423,000	1,931.97
1987-12-09	2,160	2,160	2,100	2,100	861,000	1,904.76
1987-12-08	2,100	2,150	2,090	2,120	1,002,000	1,922.90
1987-12-07	2,110	2,150	2,080	2,080	437,000	1,886.62
1987-12-05	2,120	2,120	2,090	2,120	355,000	1,922.90
1987-12-04	2,140	2,160	2,100	2,130	317,000	1,931.97
1987-12-03	2,150	2,170	2,120	2,120	1,065,000	1,922.90
1987-12-02	2,180	2,180	2,160	2,170	609,000	1,968.25
1987-12-01	2,080	2,150	2,060	2,140	706,000	1,941.04
1987-11-30	2,150	2,170	2,120	2,120	233,000	1,922.90
1987-11-28	2,210	2,210	2,180	2,190	288,000	1,986.39
1987-11-27	2,260	2,260	2,220	2,230	1,130,000	2,022.68
1987-11-26	2,220	2,250	2,210	2,240	1,356,000	2,031.75
1987-11-25	2,180	2,180	2,150	2,180	570,000	1,977.32
1987-11-24	2,120	2,170	2,110	2,140	938,000	1,941.04
1987-11-20	2,100	2,130	2,090	2,130	596,000	1,931.97
1987-11-19	2,150	2,180	2,110	2,140	547,000	1,941.04
1987-11-18	2,070	2,140	2,070	2,140	676,000	1,941.04
1987-11-17	2,140	2,140	2,080	2,100	748,000	1,904.76
1987-11-16	2,090	2,140	2,090	2,140	747,000	1,941.04
1987-11-13	2,090	2,120	2,050	2,110	1,397,000	1,913.83
1987-11-12	2,080	2,080	1,970	2,010	1,297,000	1,823.13
1987-11-11	2,000	2,070	1,930	2,000	1,429,000	1,814.06
1987-11-10	2,040	2,050	1,980	1,980	714,000	1,795.92
1987-11-09	2,100	2,120	2,060	2,060	424,000	1,868.48
1987-11-07	2,140	2,150	2,100	2,120	591,000	1,922.90
1987-11-06	2,160	2,160	2,120	2,140	655,000	1,941.04
1987-11-05	2,150	2,170	2,090	2,160	753,000	1,959.18
1987-11-04	2,160	2,210	2,150	2,170	780,000	1,968.25
1987-11-02	2,180	2,190	2,150	2,170	576,000	1,968.25
1987-10-31	2,120	2,190	2,120	2,180	897,000	1,977.32
1987-10-30	2,090	2,100	2,030	2,070	817,000	1,877.55
1987-10-29	2,010	2,050	2,000	2,010	660,000	1,823.13
1987-10-28	2,150	2,190	2,050	2,050	1,197,000	1,859.41
1987-10-27	2,010	2,120	2,010	2,120	1,379,000	1,922.90
1987-10-26	2,090	2,110	1,900	2,050	1,481,000	1,859.41
1987-10-24	2,130	2,160	2,110	2,110	1,116,000	1,913.83
1987-10-23	2,150	2,240	2,110	2,170	1,116,000	1,968.25
1987-10-22	2,310	2,310	2,180	2,190	2,155,000	1,986.39
1987-10-21	2,090	2,150	2,080	2,130	2,591,000	1,931.97
1987-10-20	1,920	1,920	1,920	1,920	579,000	1,741.50
1987-10-19	2,260	2,320	2,260	2,320	576,000	2,104.31
1987-10-16	2,350	2,360	2,330	2,340	483,000	2,122.45
1987-10-15	2,390	2,400	2,350	2,380	865,000	2,158.73
1987-10-14	2,430	2,440	2,380	2,400	1,413,000	2,176.87
1987-10-13	2,400	2,420	2,380	2,420	1,682,000	2,195.01
1987-10-12	2,390	2,400	2,350	2,400	1,044,000	2,176.87
1987-10-09	2,300	2,450	2,290	2,350	2,227,000	2,131.52
1987-10-08	2,260	2,310	2,260	2,280	2,094,000	2,068.03
1987-10-07	2,230	2,270	2,210	2,250	2,252,000	2,040.82
1987-10-06	2,300	2,300	2,230	2,250	2,110,000	2,040.82
1987-10-05	2,330	2,340	2,290	2,300	1,074,000	2,086.17
1987-10-03	2,340	2,360	2,330	2,330	835,000	2,113.38
1987-10-02	2,350	2,360	2,330	2,330	902,000	2,113.38
1987-10-01	2,440	2,450	2,350	2,350	1,962,000	2,131.52
1987-09-30	2,380	2,450	2,370	2,450	1,340,000	2,222.22
1987-09-29	2,450	2,460	2,360	2,380	1,707,000	2,158.73
1987-09-28	2,370	2,430	2,370	2,430	1,514,000	2,204.08
1987-09-26	2,370	2,380	2,310	2,350	2,038,000	2,131.52
1987-09-25	2,300	2,330	2,270	2,330	835,000	2,113.38
1987-09-24	2,240	2,300	2,240	2,270	1,286,000	2,058.96
1987-09-22	2,220	2,250	2,200	2,240	1,319,000	2,031.75
1987-09-21	2,280	2,280	2,210	2,220	2,648,000	2,013.61
1987-09-18	2,280	2,300	2,250	2,250	1,557,000	2,040.82
1987-09-17	2,290	2,310	2,260	2,260	1,377,000	2,049.89
1987-09-16	2,320	2,330	2,290	2,290	1,105,000	2,077.10
1987-09-14	2,350	2,370	2,330	2,340	1,183,000	2,122.45
1987-09-11	2,380	2,380	2,310	2,370	1,101,000	2,149.66
1987-09-10	2,400	2,440	2,360	2,360	758,000	2,140.59
1987-09-09	2,450	2,450	2,350	2,400	1,453,000	2,176.87
1987-09-08	2,440	2,470	2,440	2,450	657,000	2,222.22
1987-09-07	2,480	2,500	2,420	2,420	1,061,000	2,195.01
1987-09-05	2,590	2,600	2,500	2,510	1,123,000	2,276.64
1987-09-04	2,570	2,590	2,570	2,580	720,000	2,340.14
1987-09-03	2,560	2,600	2,560	2,600	814,000	2,358.28
1987-09-02	2,610	2,620	2,590	2,610	1,159,000	2,367.35
1987-09-01	2,560	2,650	2,560	2,630	1,786,000	2,385.49
1987-08-31	2,520	2,570	2,520	2,560	824,000	2,322
1987-08-29	2,540	2,580	2,510	2,550	823,000	2,312.93
1987-08-28	2,600	2,610	2,580	2,580	1,638,000	2,340.14
1987-08-27	2,600	2,600	2,580	2,580	1,469,000	2,340.14
1987-08-26	2,610	2,610	2,560	2,560	911,000	2,322
1987-08-25	2,610	2,610	2,560	2,570	999,000	2,331.07
1987-08-24	2,640	2,640	2,600	2,610	811,000	2,367.35
1987-08-22	2,590	2,630	2,580	2,600	450,000	2,358.28
1987-08-21	2,600	2,610	2,580	2,580	1,131,000	2,340.14
1987-08-20	2,530	2,620	2,520	2,590	1,073,000	2,349.21
1987-08-19	2,520	2,560	2,520	2,530	596,000	2,294.78
1987-08-18	2,560	2,560	2,530	2,530	1,270,000	2,294.78
1987-08-17	2,570	2,570	2,550	2,560	492,000	2,322
1987-08-14	2,630	2,650	2,570	2,570	1,010,000	2,331.07
1987-08-13	2,700	2,710	2,610	2,630	1,683,000	2,385.49
1987-08-12	2,670	2,700	2,650	2,690	2,124,000	2,439.91
1987-08-11	2,640	2,680	2,630	2,660	1,625,000	2,412.70
1987-08-10	2,620	2,620	2,570	2,620	876,000	2,376.42
1987-08-07	2,620	2,630	2,590	2,620	1,313,000	2,376.42
1987-08-06	2,550	2,620	2,550	2,620	2,156,000	2,376.42
1987-08-05	2,480	2,540	2,480	2,540	800,000	2,303.85
1987-08-04	2,540	2,540	2,450	2,460	909,000	2,231.29
1987-08-03	2,550	2,600	2,550	2,570	640,000	2,331.07
1987-08-01	2,550	2,590	2,530	2,590	458,000	2,349.21
1987-07-31	2,600	2,600	2,520	2,520	1,464,000	2,285.71
1987-07-30	2,570	2,570	2,520	2,570	1,407,000	2,331.07
1987-07-29	2,570	2,590	2,540	2,550	1,288,000	2,312.93
1987-07-28	2,530	2,530	2,500	2,530	904,000	2,294.78
1987-07-27	2,540	2,540	2,500	2,520	600,000	2,285.71
1987-07-25	2,530	2,530	2,490	2,510	579,000	2,276.64
1987-07-24	2,440	2,490	2,420	2,490	1,587,000	2,258.50
1987-07-23	2,290	2,390	2,150	2,390	1,898,000	2,167.80
1987-07-22	2,350	2,380	2,270	2,300	870,000	2,086.17
1987-07-21	2,340	2,410	2,320	2,330	1,216,000	2,113.38
1987-07-20	2,470	2,470	2,370	2,380	1,092,000	2,158.73
1987-07-17	2,520	2,540	2,470	2,480	969,000	2,249.43
1987-07-16	2,510	2,550	2,480	2,500	955,000	2,267.57
1987-07-15	2,510	2,550	2,500	2,500	1,077,000	2,267.57
1987-07-14	2,630	2,630	2,530	2,550	835,000	2,312.93
1987-07-13	2,580	2,630	2,530	2,600	538,000	2,358.28
1987-07-10	2,570	2,600	2,540	2,570	747,000	2,331.07
1987-07-09	2,500	2,550	2,460	2,530	1,169,000	2,294.78
1987-07-08	2,530	2,530	2,430	2,480	1,323,000	2,249.43
1987-07-07	2,430	2,490	2,400	2,490	1,675,000	2,258.50
1987-07-06	2,500	2,530	2,470	2,470	923,000	2,240.36
1987-07-04	2,490	2,570	2,490	2,570	676,000	2,331.07
1987-07-03	2,600	2,640	2,550	2,570	888,000	2,331.07
1987-07-02	2,590	2,610	2,570	2,590	1,531,000	2,349.21
1987-07-01	2,500	2,590	2,470	2,530	2,363,000	2,294.78
1987-06-30	2,590	2,600	2,500	2,540	2,011,000	2,303.85
1987-06-29	2,690	2,730	2,630	2,640	897,000	2,394.56
1987-06-27	2,710	2,750	2,690	2,690	598,000	2,439.91
1987-06-26	2,800	2,800	2,720	2,750	1,279,000	2,494.33
1987-06-25	2,730	2,750	2,710	2,750	1,049,000	2,494.33
1987-06-24	2,700	2,780	2,690	2,700	1,670,000	2,448.98
1987-06-23	2,640	2,740	2,640	2,660	2,851,000	2,412.70
1987-06-22	2,730	2,780	2,580	2,630	3,018,000	2,385.49
1987-06-19	2,850	2,860	2,730	2,770	1,968,000	2,512.47
1987-06-18	2,890	2,890	2,810	2,820	2,004,000	2,557.82
1987-06-17	2,900	2,920	2,890	2,890	907,000	2,621.32
1987-06-16	2,900	2,930	2,890	2,890	1,230,000	2,621.32
1987-06-15	2,910	2,950	2,900	2,900	849,000	2,630.39
1987-06-12	2,930	2,960	2,920	2,940	1,469,000	2,666.67
1987-06-11	2,960	2,970	2,930	2,930	1,781,000	2,657.60
1987-06-10	2,930	2,970	2,920	2,960	1,335,000	2,684.81
1987-06-09	2,960	2,970	2,900	2,940	1,176,000	2,666.67
1987-06-08	2,920	2,970	2,900	2,950	1,237,000	2,675.74
1987-06-06	2,900	2,910	2,880	2,880	529,000	2,612.24
1987-06-05	2,910	2,930	2,900	2,900	962,000	2,630.39
1987-06-04	2,900	2,940	2,900	2,940	1,115,000	2,666.67
1987-06-03	2,870	2,910	2,870	2,880	1,030,000	2,612.24
1987-06-02	2,950	2,960	2,870	2,920	1,005,000	2,648.53
1987-06-01	2,980	2,980	2,910	2,950	1,368,000	2,675.74
1987-05-30	2,850	2,900	2,850	2,900	552,000	2,630.39
1987-05-29	2,830	2,880	2,830	2,880	1,751,000	2,612.24
1987-05-28	2,860	2,890	2,790	2,800	1,436,000	2,539.68
1987-05-27	2,880	2,900	2,840	2,860	2,223,000	2,594.10
1987-05-26	2,960	2,960	2,910	2,920	1,465,000	2,648.53
1987-05-25	2,970	2,970	2,900	2,920	1,435,000	2,648.53
1987-05-23	2,880	2,920	2,880	2,900	1,073,000	2,630.39
1987-05-22	2,830	2,880	2,810	2,840	2,319,000	2,575.96
1987-05-21	2,700	2,760	2,700	2,750	2,896,000	2,494.33
1987-05-20	2,790	2,790	2,680	2,690	4,091,000	2,439.91
1987-05-19	2,850	2,880	2,830	2,830	2,037,000	2,566.89
1987-05-18	2,950	2,980	2,890	2,890	2,179,000	2,621.32
1987-05-15	3,020	3,060	2,930	2,990	1,882,000	2,712.02
1987-05-14	2,980	3,030	2,960	3,010	2,058,000	2,730.16
1987-05-13	3,020	3,070	2,930	2,960	4,096,000	2,684.81
1987-05-12	3,000	3,050	3,000	3,020	2,496,000	2,739.23
1987-05-11	3,120	3,150	3,050	3,050	3,121,000	2,766.44
1987-05-08	3,100	3,110	3,050	3,070	6,386,999	2,784.58
1987-05-07	3,140	3,140	3,030	3,030	6,326,999	2,748.30
1987-05-06	3,100	3,170	3,060	3,060	11,409,999	2,775.51
1987-05-02	2,920	3,100	2,920	3,090	14,519,999	2,802.72
1987-05-01	2,900	2,940	2,820	2,870	13,430,999	2,603.17
1987-04-30	2,590	2,830	2,580	2,820	5,426,999	2,557.82
1987-04-28	2,650	2,670	2,400	2,550	8,024,999	2,312.93
1987-04-27	2,850	2,870	2,650	2,690	3,881,000	2,439.91
1987-04-25	2,850	2,850	2,810	2,850	1,753,000	2,585.03
1987-04-24	2,990	2,990	2,870	2,870	5,708,999	2,603.17
1987-04-23	2,920	3,000	2,860	2,870	14,111,999	2,603.17
1987-04-22	2,750	2,950	2,740	2,930	11,864,999	2,657.60
1987-04-21	2,620	2,750	2,600	2,740	3,821,000	2,485.26
1987-04-20	2,730	2,750	2,650	2,650	1,723,000	2,403.63
1987-04-17	2,710	2,750	2,710	2,720	3,414,000	2,467.12
1987-04-16	2,790	2,800	2,710	2,750	8,710,999	2,494.33
1987-04-15	2,620	2,770	2,570	2,750	18,834,998	2,494.33
1987-04-14	2,330	2,590	2,330	2,590	9,425,999	2,349.21
1987-04-13	2,360	2,420	2,300	2,360	5,858,999	2,140.59
1987-04-10	2,280	2,320	2,250	2,320	2,102,000	2,104.31
1987-04-09	2,320	2,330	2,290	2,320	2,661,000	2,104.31
1987-04-08	2,340	2,340	2,300	2,300	3,278,000	2,086.17
1987-04-07	2,280	2,340	2,270	2,330	6,244,999	2,113.38
1987-04-06	2,240	2,290	2,220	2,260	5,982,999	2,049.89
1987-04-04	2,200	2,230	2,190	2,220	3,451,000	2,013.61
1987-04-03	2,140	2,180	2,140	2,180	2,498,000	1,977.32
1987-04-02	2,190	2,200	2,130	2,170	3,951,000	1,968.25
1987-04-01	2,050	2,100	2,050	2,090	2,028,000	1,895.69
1987-03-31	1,980	2,080	1,960	2,060	2,440,000	1,868.48
1987-03-30	2,120	2,130	2,060	2,060	2,314,000	1,868.48
1987-03-28	2,090	2,120	2,060	2,080	931,000	1,886.62
1987-03-27	2,110	2,140	2,090	2,090	2,140,000	1,895.69
1987-03-26	2,100	2,130	2,090	2,120	1,546,000	1,922.90
1987-03-25	2,050	2,090	2,030	2,080	1,577,000	1,886.62
1987-03-24	2,050	2,060	2,010	2,030	1,347,000	1,841.27
1987-03-23	2,090	2,100	2,060	2,060	1,398,000	1,868.48
1987-03-20	2,080	2,100	2,070	2,070	1,542,000	1,877.55
1987-03-19	2,080	2,150	2,060	2,080	2,019,000	1,886.62
1987-03-18	2,030	2,080	2,030	2,060	2,287,000	1,868.48
1987-03-17	2,080	2,090	2,060	2,060	1,168,000	1,868.48
1987-03-16	2,060	2,090	2,040	2,070	1,330,000	1,877.55
1987-03-13	2,060	2,080	2,060	2,060	1,067,000	1,868.48
1987-03-12	2,110	2,120	2,050	2,090	1,965,000	1,895.69
1987-03-11	2,100	2,100	2,050	2,070	1,982,000	1,877.55
1987-03-10	2,020	2,130	2,020	2,020	1,954,000	1,832.20
1987-03-09	2,100	2,140	2,050	2,050	1,469,000	1,859.41
1987-03-07	2,030	2,080	2,030	2,070	1,732,000	1,877.55
1987-03-06	2,170	2,180	2,050	2,100	2,600,000	1,904.76
1987-03-05	2,150	2,190	2,130	2,160	5,384,999	1,959.18
1987-03-04	2,060	2,160	2,060	2,110	6,131,999	1,913.83
1987-03-03	2,160	2,170	2,060	2,100	2,887,000	1,904.76
1987-03-02	2,240	2,240	2,150	2,180	7,224,999	1,977.32
1987-02-28	2,110	2,200	2,100	2,200	6,715,999	1,995.46
1987-02-27	1,990	2,120	1,990	2,060	7,813,999	1,868.48
1987-02-26	2,100	2,140	2,030	2,030	12,108,999	1,841.27
1987-02-25	1,810	1,940	1,810	1,900	11,916,999	1,723.36
1987-02-24	1,750	1,810	1,740	1,780	2,243,000	1,614.51
1987-02-23	1,780	1,780	1,740	1,760	1,374,000	1,596.37
1987-02-20	1,760	1,800	1,730	1,760	6,025,999	1,596.37
1987-02-19	1,720	1,770	1,710	1,730	3,641,000	1,569.16
1987-02-18	1,690	1,710	1,680	1,690	922,000	1,532.88
1987-02-17	1,670	1,690	1,660	1,690	760,000	1,532.88
1987-02-16	1,670	1,690	1,670	1,680	538,000	1,523.81
1987-02-13	1,720	1,730	1,690	1,700	1,133,000	1,541.95
1987-02-12	1,740	1,750	1,710	1,710	1,878,000	1,551.02
1987-02-10	1,700	1,730	1,670	1,730	962,000	1,569.16
1987-02-09	1,660	1,680	1,660	1,670	236,000	1,514.74
1987-02-07	1,690	1,690	1,660	1,660	306,000	1,505.67
1987-02-06	1,700	1,710	1,690	1,700	608,000	1,541.95
1987-02-05	1,740	1,740	1,710	1,710	749,000	1,551.02
1987-02-04	1,750	1,750	1,720	1,730	1,097,000	1,569.16
1987-02-03	1,780	1,780	1,710	1,730	1,537,000	1,569.16
1987-02-02	1,770	1,770	1,740	1,770	1,335,000	1,605.44
1987-01-31	1,750	1,780	1,740	1,770	4,807,000	1,605.44
1987-01-30	1,710	1,750	1,690	1,740	4,747,000	1,578.23
1987-01-29	1,690	1,700	1,680	1,680	863,000	1,523.81
1987-01-28	1,700	1,720	1,660	1,670	2,966,000	1,514.74
1987-01-27	1,700	1,700	1,680	1,700	1,981,000	1,541.95
1987-01-26	1,710	1,720	1,680	1,700	3,823,000	1,541.95
1987-01-24	1,670	1,680	1,650	1,680	2,088,000	1,523.81
1987-01-23	1,640	1,650	1,620	1,640	988,000	1,487.53
1987-01-22	1,650	1,650	1,620	1,620	896,000	1,469.39
1987-01-21	1,620	1,650	1,620	1,640	1,624,000	1,487.53
1987-01-20	1,610	1,630	1,610	1,610	824,000	1,460.32
1987-01-19	1,630	1,640	1,610	1,620	694,000	1,469.39
1987-01-16	1,630	1,630	1,610	1,630	790,000	1,478.46
1987-01-14	1,590	1,600	1,590	1,600	866,000	1,451.25
1987-01-13	1,580	1,610	1,580	1,610	979,000	1,460.32
1987-01-12	1,600	1,630	1,600	1,600	720,000	1,451.25
1987-01-09	1,590	1,620	1,590	1,610	539,000	1,460.32
1987-01-08	1,610	1,620	1,590	1,600	847,000	1,451.25
1987-01-07	1,640	1,650	1,600	1,610	1,005,000	1,460.32
1987-01-06	1,670	1,680	1,640	1,650	1,617,000	1,496.60
1987-01-05	1,650	1,660	1,630	1,650	592,000	1,496.60

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31