2503 キリンホールディングス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3301,3401,3001,340376,0001,340
1991-12-271,3201,3201,3001,300129,0001,300
1991-12-261,3101,3201,2901,310308,0001,310
1991-12-251,2701,3101,2601,310467,0001,310
1991-12-241,2701,2801,2401,240462,0001,240
1991-12-201,2701,2701,2401,250598,0001,250
1991-12-191,2701,2801,2501,250500,0001,250
1991-12-181,2801,2901,2701,280341,0001,280
1991-12-171,2901,3001,2801,280487,0001,280
1991-12-161,2901,3001,2801,280328,0001,280
1991-12-131,3101,3101,2701,3002,667,0001,300
1991-12-121,2801,3001,2701,270543,0001,270
1991-12-111,2701,2801,2501,2801,016,0001,280
1991-12-101,2801,2901,2701,270739,0001,270
1991-12-091,2801,2901,2601,260590,0001,260
1991-12-061,2801,2901,2601,280605,0001,280
1991-12-051,3101,3101,2801,300655,0001,300
1991-12-041,2701,3001,2701,300687,0001,300
1991-12-031,2701,2801,2501,2601,912,0001,260
1991-12-021,3001,3001,2701,280717,0001,280
1991-11-291,3001,3101,2901,300746,0001,300
1991-11-281,3101,3101,3001,300459,0001,300
1991-11-271,3101,3301,3001,310552,0001,310
1991-11-261,3101,3201,3001,300594,0001,300
1991-11-251,3201,3201,3101,310446,0001,310
1991-11-221,3201,3301,3101,320625,0001,320
1991-11-211,3201,3301,3201,320402,0001,320
1991-11-201,3001,3301,3001,310975,0001,310
1991-11-191,3601,3701,3201,3401,241,0001,340
1991-11-181,3401,3601,3201,340825,0001,340
1991-11-151,4001,4001,3701,380612,0001,380
1991-11-141,4301,4401,4001,400263,0001,400
1991-11-131,4401,4401,4201,430235,0001,430
1991-11-121,4301,4401,4201,440372,0001,440
1991-11-111,4301,4501,4301,430159,0001,430
1991-11-081,4601,4601,4401,450410,0001,450
1991-11-071,4601,4701,4501,450432,0001,450
1991-11-061,4801,4801,4601,470242,0001,470
1991-11-051,4801,4801,4601,480342,0001,480
1991-11-011,4501,4801,4401,460389,0001,460
1991-10-311,4501,4601,4401,460602,0001,460
1991-10-301,4701,4801,4501,450422,0001,450
1991-10-291,4901,5001,4701,470398,0001,470
1991-10-281,4801,4801,4501,470381,0001,470
1991-10-251,4701,4801,4601,470332,0001,470
1991-10-241,4601,4801,4601,460447,0001,460
1991-10-231,4801,4901,4501,460531,0001,460
1991-10-221,4801,5001,4801,500420,0001,500
1991-10-211,5001,5101,4801,500710,0001,500
1991-10-181,4901,5001,4801,500715,0001,500
1991-10-171,4801,5001,4601,480721,0001,480
1991-10-161,4501,4701,4401,460584,0001,460
1991-10-151,4601,4701,4401,450785,0001,450
1991-10-141,4501,4501,4201,450772,0001,450
1991-10-111,4601,4701,4301,430486,0001,430
1991-10-091,4301,4501,4301,450557,0001,450
1991-10-081,4401,4601,4301,430433,0001,430
1991-10-071,4801,4901,4401,450380,0001,450
1991-10-041,4801,4901,4601,480439,0001,480
1991-10-031,4701,5001,4701,490479,0001,490
1991-10-021,4701,4901,4601,4901,508,0001,490
1991-10-011,4601,5001,4501,4701,364,0001,470
1991-09-301,4801,4801,4601,470484,0001,470
1991-09-271,4701,4801,4401,470847,0001,470
1991-09-261,4501,4601,4401,460792,0001,460
1991-09-251,4201,4301,4001,430835,0001,430
1991-09-241,3901,4101,3701,400653,0001,400
1991-09-201,3901,4001,3501,350731,0001,350
1991-09-191,3701,4001,3701,3701,069,0001,370
1991-09-181,4201,4201,3701,390586,0001,390
1991-09-171,4301,4401,4101,4201,016,0001,420
1991-09-131,3501,4001,3501,4004,260,0001,400
1991-09-121,4001,4201,3501,350896,0001,350
1991-09-111,3301,3601,3201,340588,0001,340
1991-09-101,3601,3601,3201,330916,0001,330
1991-09-091,3601,3901,3501,3601,421,0001,360
1991-09-061,3101,3401,3101,320836,0001,320
1991-09-051,3101,3301,3101,330552,0001,330
1991-09-041,3301,3301,3101,330694,0001,330
1991-09-031,3401,3501,3301,330823,0001,330
1991-09-021,3101,3601,3101,330574,0001,330
1991-08-301,3001,3201,2901,320981,0001,320
1991-08-291,2701,2901,2701,280405,0001,280
1991-08-281,2901,3001,2601,280690,0001,280
1991-08-271,3001,3201,2901,310525,0001,310
1991-08-261,3101,3101,2901,300677,0001,300
1991-08-231,3401,3501,3201,320451,0001,320
1991-08-221,3801,3801,3401,340783,0001,340
1991-08-211,3201,3501,3201,320798,0001,320
1991-08-201,2901,3301,2701,320838,0001,320
1991-08-191,3701,3701,2501,270912,0001,270
1991-08-161,4001,4001,3601,370725,0001,370
1991-08-151,4101,4301,4001,400601,0001,400
1991-08-141,4201,4201,4101,420334,0001,420
1991-08-131,4001,4201,4001,410210,0001,410
1991-08-121,4201,4201,4001,400337,0001,400
1991-08-091,4301,4401,4201,420431,0001,420
1991-08-081,4501,4601,4301,430641,0001,430
1991-08-071,4601,4601,4401,440414,0001,440
1991-08-061,4601,4701,4401,440556,0001,440
1991-08-051,4901,4901,4801,490444,0001,490
1991-08-021,4801,4901,4701,490454,0001,490
1991-08-011,4801,4901,4701,490503,0001,490
1991-07-311,4901,5001,4801,490651,0001,490
1991-07-301,4701,4901,4601,490963,0001,490
1991-07-291,5101,5101,4601,470821,0001,470
1991-07-261,4901,5201,4801,510894,0001,510
1991-07-251,4901,5001,4701,490527,0001,490
1991-07-241,4701,4901,4601,490903,0001,490
1991-07-231,4501,4701,4501,450905,0001,450
1991-07-221,4601,4701,4401,450535,0001,450
1991-07-191,4701,4701,4601,460160,0001,460
1991-07-181,4801,4801,4601,460477,0001,460
1991-07-171,4701,4801,4601,460459,0001,460
1991-07-161,4701,4701,4501,470512,0001,470
1991-07-151,4601,4801,4601,470230,0001,470
1991-07-121,4701,4701,4501,470649,0001,470
1991-07-111,4601,4601,4301,430973,0001,430
1991-07-101,4501,4901,4301,460581,0001,460
1991-07-091,4301,4701,4001,4401,017,0001,440
1991-07-081,4301,4501,4201,420611,0001,420
1991-07-051,4501,4601,4301,430289,0001,430
1991-07-041,4301,4501,4101,430542,0001,430
1991-07-031,4501,4601,4301,450697,0001,450
1991-07-021,4701,4901,4501,450484,0001,450
1991-07-011,4501,5001,4301,500737,0001,500
1991-06-281,4201,4301,4001,400701,0001,400
1991-06-271,4301,4301,4001,410526,0001,410
1991-06-261,4501,4601,4401,440378,0001,440
1991-06-251,4201,4401,4101,440710,0001,440
1991-06-241,4501,4501,4301,430529,0001,430
1991-06-211,4501,4801,4501,450865,0001,450
1991-06-201,4301,4501,4301,450770,0001,450
1991-06-191,4801,4801,4301,430911,0001,430
1991-06-181,5101,5101,4801,490834,0001,490
1991-06-171,4901,5001,4901,500402,0001,500
1991-06-141,4801,4901,4701,4902,732,0001,490
1991-06-131,4701,4801,4601,4701,088,0001,470
1991-06-121,5001,5001,4701,480603,0001,480
1991-06-111,4801,5001,4801,490512,0001,490
1991-06-101,4901,5101,4801,490401,0001,490
1991-06-071,5001,5101,4901,500342,0001,500
1991-06-061,5001,5001,4801,490508,0001,490
1991-06-051,5201,5201,5001,500536,0001,500
1991-06-041,5101,5201,5001,510524,0001,510
1991-06-031,5201,5201,5001,520435,0001,520
1991-05-311,5101,5101,5001,500586,0001,500
1991-05-301,5001,5201,4901,490735,0001,490
1991-05-291,5101,5101,4901,490590,0001,490
1991-05-281,5101,5201,4901,500540,0001,500
1991-05-271,5301,5301,5101,530335,0001,530
1991-05-241,5301,5301,5201,520468,0001,520
1991-05-231,5201,5301,5101,520351,0001,520
1991-05-221,5401,5401,5001,500453,0001,500
1991-05-211,5101,5301,5101,530639,0001,530
1991-05-201,5501,5501,5101,520482,0001,520
1991-05-171,5301,5401,5101,530543,0001,530
1991-05-161,5201,5301,5101,530353,0001,530
1991-05-151,5001,5401,4901,540696,0001,540
1991-05-141,5101,5201,5001,500367,0001,500
1991-05-131,5301,5301,5101,510465,0001,510
1991-05-101,5601,5601,5101,5301,006,0001,530
1991-05-091,5401,5601,5301,550827,0001,550
1991-05-081,5301,5401,5301,540584,0001,540
1991-05-071,5501,5501,5101,520686,0001,520
1991-05-021,5401,5501,5301,540501,0001,540
1991-05-011,5501,5501,5201,530890,0001,530
1991-04-301,5301,5401,5201,540491,0001,540
1991-04-261,5301,5301,5101,530816,0001,530
1991-04-251,5401,5401,5101,520679,0001,520
1991-04-241,5301,5301,5101,520591,0001,520
1991-04-231,5001,5201,5001,510852,0001,510
1991-04-221,5201,5301,5101,520459,0001,520
1991-04-191,5401,5401,5101,5301,234,0001,530
1991-04-181,5801,5801,5401,550810,0001,550
1991-04-171,5701,5801,5501,5801,627,0001,580
1991-04-161,5701,5801,5401,5401,073,0001,540
1991-04-151,5401,5801,5401,5501,640,0001,550
1991-04-121,5401,5501,5201,540649,0001,540
1991-04-111,5501,5501,5301,540446,0001,540
1991-04-101,5301,5501,5201,520501,0001,520
1991-04-091,5501,5701,5401,540491,0001,540
1991-04-081,5701,5701,5501,570604,0001,570
1991-04-051,6001,6101,5601,560944,0001,560
1991-04-041,5601,6001,5501,5901,190,0001,590
1991-04-031,5501,5601,5301,5501,060,0001,550
1991-04-021,5101,5301,5101,530616,0001,530
1991-04-011,5201,5201,5001,510206,0001,510
1991-03-291,5001,5201,5001,520476,0001,520
1991-03-281,5001,5301,4801,520702,0001,520
1991-03-271,5501,5501,5001,500620,0001,500
1991-03-261,5501,5601,5201,530537,0001,530
1991-03-251,5201,5501,5101,550806,0001,550
1991-03-221,5501,5501,5101,5102,184,0001,510
1991-03-201,5501,5501,5201,5201,734,0001,520
1991-03-191,6001,6101,5601,5702,514,0001,570
1991-03-181,6001,6401,6001,6103,199,0001,610
1991-03-151,5901,6101,5801,6002,659,0001,600
1991-03-141,5601,5801,5501,5801,426,0001,580
1991-03-131,5601,5901,5401,5401,821,0001,540
1991-03-121,5601,5801,5601,580997,0001,580
1991-03-111,5701,5801,5601,560695,0001,560
1991-03-081,5601,5701,5501,5702,310,0001,570
1991-03-071,5701,5701,5501,5601,100,0001,560
1991-03-061,5701,5801,5501,570629,0001,570
1991-03-051,5701,5701,5501,570562,0001,570
1991-03-041,5601,5701,5501,570904,0001,570
1991-03-011,5801,5801,5501,5701,010,0001,570
1991-02-281,5901,5901,5601,5801,861,0001,580
1991-02-271,5201,5401,5101,5401,209,0001,540
1991-02-261,5701,5801,5401,5401,509,0001,540
1991-02-251,5301,5601,5301,5501,004,0001,550
1991-02-221,5601,5801,5401,5401,343,0001,540
1991-02-211,5401,5701,5401,5501,402,0001,550
1991-02-201,6201,6201,5501,5701,882,0001,570
1991-02-191,6101,6201,5801,6205,354,0001,620
1991-02-181,5501,5901,5301,5803,484,0001,580
1991-02-151,5101,5301,4801,5001,890,0001,500
1991-02-141,5201,5301,5001,5301,420,0001,530
1991-02-131,4801,5301,4801,4902,206,0001,490
1991-02-121,5001,5201,4901,5001,850,0001,500
1991-02-081,4501,4801,4501,4801,365,0001,480
1991-02-071,4601,4601,4401,440933,0001,440
1991-02-061,4501,4601,4301,4301,144,0001,430
1991-02-051,4501,4601,4301,4301,759,0001,430
1991-02-041,4301,4401,4201,440431,0001,440
1991-02-011,4301,4301,4001,410637,0001,410
1991-01-311,4401,4501,4201,430841,0001,430
1991-01-301,4401,4501,4201,420774,0001,420
1991-01-291,4501,4501,4301,450371,0001,450
1991-01-281,4401,4501,4301,450667,0001,450
1991-01-251,4601,4601,4301,4401,078,0001,440
1991-01-241,4601,4701,4401,4501,526,0001,450
1991-01-231,4401,4601,4301,460541,0001,460
1991-01-221,4701,4801,4601,460554,0001,460
1991-01-211,4601,4801,4501,480637,0001,480
1991-01-181,5101,5101,4101,4801,691,0001,480
1991-01-171,3701,4901,3601,4601,367,0001,460
1991-01-161,4001,4301,4001,410600,0001,410
1991-01-141,4401,4501,4201,430433,0001,430
1991-01-111,4701,4901,4401,460615,0001,460
1991-01-101,4501,4801,4301,470718,0001,470
1991-01-091,4201,4501,4101,440485,0001,440
1991-01-081,4501,4501,4301,440636,0001,440
1991-01-071,4501,4601,4401,450508,0001,450
1991-01-041,4301,4501,4301,450360,0001,450

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