2503 キリンホールディングス(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4401,4501,4201,440248,0001,440
1990-12-271,4301,4501,4101,440535,0001,440
1990-12-261,4001,4301,3901,430516,0001,430
1990-12-251,4101,4301,3701,410482,0001,410
1990-12-211,5101,5401,5101,520921,0001,447.62
1990-12-201,5601,5901,5501,5701,440,0001,495.24
1990-12-191,6201,6201,5701,5702,010,0001,495.24
1990-12-181,5701,5901,5601,5902,545,0001,514.29
1990-12-171,5301,5801,5301,5701,912,0001,495.24
1990-12-141,4901,5501,4901,5402,769,0001,466.67
1990-12-131,5301,5501,5101,5501,242,0001,476.19
1990-12-121,5201,5401,5001,5001,293,0001,428.57
1990-12-111,5001,5301,4901,5201,031,0001,447.62
1990-12-101,5301,5401,5001,5101,095,0001,438.10
1990-12-071,4901,5201,4901,5201,186,0001,447.62
1990-12-061,4501,4801,4401,470896,0001,400
1990-12-051,4101,4501,3801,4501,329,0001,380.95
1990-12-041,4301,4301,3801,380711,0001,314.29
1990-12-031,4601,4601,4301,440665,0001,371.43
1990-11-301,4401,4501,3901,4202,275,0001,352.38
1990-11-291,4701,4801,4501,4801,123,0001,409.52
1990-11-281,5101,5201,4701,5001,251,0001,428.57
1990-11-271,5101,5101,4901,5101,141,0001,438.10
1990-11-261,5301,5301,5101,530927,0001,457.14
1990-11-221,4901,5201,4901,520897,0001,447.62
1990-11-211,4901,5101,4901,490714,0001,419.05
1990-11-201,5201,5201,4901,510514,0001,438.10
1990-11-191,5101,5201,4901,510715,0001,438.10
1990-11-161,5001,5101,4701,500826,0001,428.57
1990-11-151,5101,5201,4701,510983,0001,438.10
1990-11-141,5101,5101,4801,510541,0001,438.10
1990-11-131,5301,5301,4801,520624,0001,447.62
1990-11-091,4601,4701,4401,460652,0001,390.48
1990-11-081,4701,5001,4401,4901,034,0001,419.05
1990-11-071,5101,5301,5001,520534,0001,447.62
1990-11-061,5601,5701,5201,540624,0001,466.67
1990-11-051,5501,5701,5301,560329,0001,485.71
1990-11-021,5201,5401,5101,530468,0001,457.14
1990-11-011,5401,5401,5201,520909,0001,447.62
1990-10-311,5801,5901,5501,570473,0001,495.24
1990-10-301,5801,5901,5501,5901,204,0001,514.29
1990-10-291,6101,6301,5801,6002,748,0001,523.81
1990-10-261,5801,6401,5801,6204,950,0001,542.86
1990-10-251,5601,6201,5501,6001,452,0001,523.81
1990-10-241,5501,5601,5201,5601,275,0001,485.71
1990-10-231,5901,6401,5601,5802,268,0001,504.76
1990-10-221,5501,5901,5401,5901,281,0001,514.29
1990-10-191,5701,5801,5401,5501,385,0001,476.19
1990-10-181,5501,5701,5101,5702,099,0001,495.24
1990-10-171,5501,5501,5201,5501,211,0001,476.19
1990-10-161,5401,5501,5201,5301,872,0001,457.14
1990-10-151,5001,5101,4901,510608,0001,438.10
1990-10-121,4501,4701,4401,450683,0001,380.95
1990-10-111,4701,4801,4401,480691,0001,409.52
1990-10-091,5301,5301,4701,5101,455,0001,438.10
1990-10-081,4901,5201,4901,5201,030,0001,447.62
1990-10-051,5001,5101,4801,4801,127,0001,409.52
1990-10-041,4301,4701,4301,4401,201,0001,371.43
1990-10-031,4801,5201,4101,4701,360,0001,400
1990-10-021,4201,4801,4001,4701,586,0001,400
1990-10-011,3501,3701,2301,2801,105,0001,219.05
1990-09-281,3501,3701,2901,3501,036,0001,285.71
1990-09-271,3501,4001,3001,350883,0001,285.71
1990-09-261,3801,4001,3401,380636,0001,314.29
1990-09-251,3801,4001,3501,380816,0001,314.29
1990-09-211,4001,4301,3701,4001,667,0001,333.33
1990-09-201,4401,4401,4001,410667,0001,342.86
1990-09-191,4201,4501,4201,4401,048,0001,371.43
1990-09-181,4601,4601,4301,430739,0001,361.90
1990-09-171,4701,4801,4501,480765,0001,409.52
1990-09-141,4701,5001,4701,4701,016,0001,400
1990-09-131,5201,5301,4901,500826,0001,428.57
1990-09-121,5001,5201,4901,5201,007,0001,447.62
1990-09-111,5201,5301,4801,500775,0001,428.57
1990-09-101,5101,5401,4901,510717,0001,438.10
1990-09-071,4101,4901,4101,490769,0001,419.05
1990-09-061,4501,4501,4201,420750,0001,352.38
1990-09-051,4601,4801,4101,450633,0001,380.95
1990-09-041,5001,5101,4601,460701,0001,390.48
1990-09-031,5501,5501,5001,500567,0001,428.57
1990-08-311,5101,5501,5001,520711,0001,447.62
1990-08-301,5001,5201,4601,510862,0001,438.10
1990-08-291,4801,5101,4701,490717,0001,419.05
1990-08-281,5401,5401,5201,530704,0001,457.14
1990-08-271,4901,5101,4701,490523,0001,419.05
1990-08-241,4101,5701,4001,4501,448,0001,380.95
1990-08-231,4701,5001,4301,4301,125,0001,361.90
1990-08-221,5501,5601,5101,530904,0001,457.14
1990-08-211,6201,6301,5801,580403,0001,504.76
1990-08-201,6001,6201,5901,600344,0001,523.81
1990-08-171,5701,6301,5701,630824,0001,552.38
1990-08-161,6801,6801,6501,650667,0001,571.43
1990-08-151,6301,6801,6301,6801,065,0001,600
1990-08-141,6101,6201,5901,610658,0001,533.33
1990-08-131,6001,6201,5601,590781,0001,514.29
1990-08-101,6501,6701,6301,650567,0001,571.43
1990-08-091,6801,6801,6201,6301,184,0001,552.38
1990-08-081,6601,6901,6401,6701,036,0001,590.48
1990-08-071,6001,6401,5901,6401,117,0001,561.90
1990-08-061,6501,6801,6001,670798,0001,590.48
1990-08-031,7301,7501,7001,710778,0001,628.57
1990-08-021,7801,7901,7501,750652,0001,666.67
1990-08-011,7901,8101,7701,7901,175,0001,704.76
1990-07-311,7701,8001,7601,7701,031,0001,685.71
1990-07-301,8001,8001,7401,750441,0001,666.67
1990-07-271,8001,8001,7201,8001,238,0001,714.29
1990-07-261,8601,8601,8101,820586,0001,733.33
1990-07-251,8201,8401,8001,840736,0001,752.38
1990-07-241,8101,8201,8001,800863,0001,714.29
1990-07-231,8501,8501,8101,8201,025,0001,733.33
1990-07-201,8701,8901,8501,8501,955,0001,761.90
1990-07-191,8701,9101,8601,8804,085,0001,790.48
1990-07-181,8701,8801,8601,860957,0001,771.43
1990-07-171,8801,8901,8601,8701,570,0001,780.95
1990-07-161,8601,8801,8501,880923,0001,790.48
1990-07-131,8801,8801,8401,8501,125,0001,761.90
1990-07-121,8901,9101,8601,8702,036,0001,780.95
1990-07-111,8401,8801,8301,8801,755,0001,790.48
1990-07-101,8201,8301,8001,810605,0001,723.81
1990-07-091,8201,8301,8101,830655,0001,742.86
1990-07-061,8201,8301,8101,8301,319,0001,742.86
1990-07-051,8501,8501,8301,8401,037,0001,752.38
1990-07-041,8701,8701,8501,850664,0001,761.90
1990-07-031,8701,8801,8501,860785,0001,771.43
1990-07-021,8701,8801,8501,880342,0001,790.48
1990-06-291,8801,8901,8501,8501,019,0001,761.90
1990-06-281,8801,8901,8601,890724,0001,800
1990-06-271,8701,8801,8601,8801,236,0001,790.48
1990-06-261,8701,9001,8601,860790,0001,771.43
1990-06-251,8401,9001,8301,8501,829,0001,761.90
1990-06-221,9101,9201,8701,8701,742,0001,780.95
1990-06-211,9301,9301,9001,9102,851,0001,819.05
1990-06-201,9101,9301,9101,9205,937,0001,828.57
1990-06-191,9001,9201,8901,9001,924,0001,809.52
1990-06-181,9201,9401,8801,8805,504,0001,790.48
1990-06-151,8901,9401,8801,9207,962,0001,828.57
1990-06-141,8401,9001,8401,8902,619,0001,800
1990-06-131,8301,8501,8201,840769,0001,752.38
1990-06-121,8401,8601,8401,840812,0001,752.38
1990-06-111,8601,8701,8501,850736,0001,761.90
1990-06-081,8701,8801,8501,8702,412,0001,780.95
1990-06-071,8701,9001,8701,870959,0001,780.95
1990-06-061,8801,9001,8701,870632,0001,780.95
1990-06-051,8801,8901,8601,860692,0001,771.43
1990-06-041,8901,9001,8701,8701,216,0001,780.95
1990-06-011,9101,9301,8801,8904,556,0001,800
1990-05-311,8501,9201,8501,9108,412,0001,819.05
1990-05-301,8001,8401,8001,8401,283,0001,752.38
1990-05-291,8001,8201,8001,8101,870,0001,723.81
1990-05-281,8201,8201,8001,810380,0001,723.81
1990-05-251,8001,8101,7901,8101,015,0001,723.81
1990-05-241,8101,8201,8001,820945,0001,733.33
1990-05-231,8101,8201,8001,820953,0001,733.33
1990-05-221,7901,8101,7801,810818,0001,723.81
1990-05-211,8101,8101,7901,790493,0001,704.76
1990-05-181,8201,8301,8101,820648,0001,733.33
1990-05-171,8101,8301,8001,820623,0001,733.33
1990-05-161,8201,8301,8001,810676,0001,723.81
1990-05-151,8501,8501,8201,8201,609,0001,733.33
1990-05-141,8301,8501,8301,8501,415,0001,761.90
1990-05-111,8001,8101,7801,810630,0001,723.81
1990-05-101,7901,8101,7901,800710,0001,714.29
1990-05-091,8101,8201,7801,7901,779,0001,704.76
1990-05-081,8301,8301,8101,8101,042,0001,723.81
1990-05-071,8001,8501,7901,8401,546,0001,752.38
1990-05-021,7901,8101,7801,790987,0001,704.76
1990-05-011,7701,8101,7601,800569,0001,714.29
1990-04-271,7901,8001,7701,780987,0001,695.24
1990-04-261,8401,8501,7901,8001,892,0001,714.29
1990-04-251,8901,9001,8401,8404,190,0001,752.38
1990-04-241,7601,8501,7501,8504,567,0001,761.90
1990-04-231,8101,8101,7601,770874,0001,685.71
1990-04-201,8001,8201,7701,8002,874,0001,714.29
1990-04-191,7901,8001,7701,8003,604,0001,714.29
1990-04-181,6801,7601,6801,7604,953,0001,676.19
1990-04-171,6501,7101,6501,6802,364,0001,600
1990-04-161,6201,6501,6101,640485,0001,561.90
1990-04-131,6501,6701,6401,650998,0001,571.43
1990-04-121,6301,6701,6301,6501,466,0001,571.43
1990-04-111,6201,6401,6101,630864,0001,552.38
1990-04-101,5701,6501,5601,6101,378,0001,533.33
1990-04-091,6201,6301,6001,6201,096,0001,542.86
1990-04-061,6001,6201,5601,5801,781,0001,504.76
1990-04-051,5001,5601,5001,5601,041,0001,485.71
1990-04-041,5301,5601,5001,550830,0001,476.19
1990-04-031,4801,5401,4501,5201,121,0001,447.62
1990-04-021,5201,5601,4201,4201,662,0001,352.38
1990-03-301,5701,5901,5501,5501,281,0001,476.19
1990-03-291,5901,6101,5801,6001,532,0001,523.81
1990-03-281,5901,6501,5701,6502,768,0001,571.43
1990-03-271,6001,6001,5601,6004,586,0001,523.81
1990-03-261,5001,5901,5001,5902,284,0001,514.29
1990-03-231,4701,4901,4301,4901,755,0001,419.05
1990-03-221,4101,4901,3501,4901,257,0001,419.05
1990-03-201,5701,6001,5201,5501,515,0001,476.19
1990-03-191,6501,6701,5901,5901,647,0001,514.29
1990-03-161,6401,6701,6301,650843,0001,571.43
1990-03-151,6501,6701,6401,6501,561,0001,571.43
1990-03-141,6601,6901,6501,660759,0001,580.95
1990-03-131,6801,7101,6801,680788,0001,600
1990-03-121,7301,7401,7001,700660,0001,619.05
1990-03-091,7601,7901,7501,7501,264,0001,666.67
1990-03-081,7401,8201,7201,750911,0001,666.67
1990-03-071,7601,7701,7201,740969,0001,657.14
1990-03-061,7701,7901,7601,770451,0001,685.71
1990-03-051,7701,8001,7601,770762,0001,685.71
1990-03-021,7801,7901,7701,770648,0001,685.71
1990-03-011,8301,8401,7601,790641,0001,704.76
1990-02-281,8401,8601,8301,830695,0001,742.86
1990-02-271,7701,8401,7701,820912,0001,733.33
1990-02-261,8201,8201,6501,750792,0001,666.67
1990-02-231,8601,8601,8401,850812,0001,761.90
1990-02-221,9001,9201,8301,890989,0001,800
1990-02-211,9401,9401,9001,900799,0001,809.52
1990-02-201,9501,9601,9401,940506,0001,847.62
1990-02-191,9701,9701,9501,950716,0001,857.14
1990-02-161,9901,9901,9701,9801,026,0001,885.71
1990-02-151,9701,9801,9601,970615,0001,876.19
1990-02-141,9501,9701,9501,9701,158,0001,876.19
1990-02-131,9701,9701,9501,950475,0001,857.14
1990-02-091,9801,9801,9501,970516,0001,876.19
1990-02-081,9901,9901,9701,980774,0001,885.71
1990-02-071,9901,9901,9701,980722,0001,885.71
1990-02-062,0002,0001,9801,9801,643,0001,885.71
1990-02-051,9801,9901,9701,990898,0001,895.24
1990-02-021,9701,9801,9601,960593,0001,866.67
1990-02-011,9701,9701,9501,960425,0001,866.67
1990-01-311,9601,9701,9501,970685,0001,876.19
1990-01-301,9601,9701,9501,950679,0001,857.14
1990-01-291,9301,9501,9301,950846,0001,857.14
1990-01-261,9501,9501,9301,930830,0001,838.10
1990-01-251,9401,9601,9301,940638,0001,847.62
1990-01-241,9501,9601,9301,9501,117,0001,857.14
1990-01-231,9601,9701,9501,970721,0001,876.19
1990-01-221,9601,9601,9401,960615,0001,866.67
1990-01-191,9601,9601,9401,960917,0001,866.67
1990-01-181,9501,9601,9301,960920,0001,866.67
1990-01-171,9701,9801,9501,960884,0001,866.67
1990-01-161,9501,9801,9501,980998,0001,885.71
1990-01-121,9802,0001,9701,9801,143,0001,885.71
1990-01-111,9902,0001,9702,000655,0001,904.76
1990-01-102,0002,0001,9902,000648,0001,904.76
1990-01-092,0002,0101,9902,000857,0001,904.76
1990-01-082,0302,0302,0002,000817,0001,904.76
1990-01-052,0402,0402,0002,0001,641,0001,904.76
1990-01-042,0302,0402,0002,0401,552,0001,942.86

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