2503 キリンホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,1401,1501,1301,130276,0001,130
1992-12-291,1501,1601,1401,140512,0001,140
1992-12-281,1601,1701,1501,150335,0001,150
1992-12-251,1701,1701,1601,170252,0001,170
1992-12-241,1601,1701,1501,170466,0001,170
1992-12-221,1501,1601,1401,160724,0001,160
1992-12-211,1601,1701,1501,150642,0001,150
1992-12-181,1701,1701,1501,150921,0001,150
1992-12-171,1501,1601,1501,150624,0001,150
1992-12-161,1701,1701,1501,150482,0001,150
1992-12-151,1601,1701,1501,170685,0001,170
1992-12-141,1501,1601,1401,150477,0001,150
1992-12-111,1501,1601,1401,1401,506,0001,140
1992-12-101,1601,1601,1401,150759,0001,150
1992-12-091,1501,1601,1401,140834,0001,140
1992-12-081,1501,1501,1401,140702,0001,140
1992-12-071,1601,1601,1401,140601,0001,140
1992-12-041,1501,1501,1401,150481,0001,150
1992-12-031,1501,1501,1401,150499,0001,150
1992-12-021,1501,1601,1401,150662,0001,150
1992-12-011,1701,1701,1501,160703,0001,160
1992-11-301,1701,1701,1601,160615,0001,160
1992-11-271,1601,1701,1501,170499,0001,170
1992-11-261,1601,1701,1501,170706,0001,170
1992-11-251,1601,1701,1501,150602,0001,150
1992-11-241,1601,1601,1501,160485,0001,160
1992-11-201,1501,1601,1401,150637,0001,150
1992-11-191,1701,1701,1401,160895,0001,160
1992-11-181,1101,1601,1101,150959,0001,150
1992-11-171,1001,1201,0901,110620,0001,110
1992-11-161,1101,1101,1001,100455,0001,100
1992-11-131,1001,1101,1001,110840,0001,110
1992-11-121,1101,1101,0901,100423,0001,100
1992-11-111,1301,1301,1001,110812,0001,110
1992-11-101,1201,1301,1101,130665,0001,130
1992-11-091,1101,1201,1101,110269,0001,110
1992-11-061,1201,1201,1101,120291,0001,120
1992-11-051,1101,1201,1001,120226,0001,120
1992-11-041,1001,1201,1001,120414,0001,120
1992-11-021,0901,1101,0801,110324,0001,110
1992-10-301,1001,1001,0901,100374,0001,100
1992-10-291,1001,1101,0901,090338,0001,090
1992-10-281,1101,1201,1001,100452,0001,100
1992-10-271,1101,1201,1001,110404,0001,110
1992-10-261,1001,1101,1001,110447,0001,110
1992-10-231,1101,1201,1001,100218,0001,100
1992-10-221,1001,1301,0901,120750,0001,120
1992-10-211,1101,1201,1001,100451,0001,100
1992-10-201,1101,1201,1001,120449,0001,120
1992-10-191,1201,1201,1001,100583,0001,100
1992-10-161,1301,1401,1201,120498,0001,120
1992-10-151,1201,1301,1201,130375,0001,130
1992-10-141,1501,1501,1201,120846,0001,120
1992-10-131,1501,1601,1401,150407,0001,150
1992-10-121,1201,1401,1201,140324,0001,140
1992-10-091,1001,1201,0901,1001,925,0001,100
1992-10-081,1201,1401,1001,100911,0001,100
1992-10-071,1401,1701,1301,130693,0001,130
1992-10-061,1101,1401,0901,130475,0001,130
1992-10-051,1001,1101,0901,090522,0001,090
1992-10-021,1201,1201,1001,100413,0001,100
1992-10-011,1301,1401,0901,120984,0001,120
1992-09-301,1301,1301,1101,120386,0001,120
1992-09-291,1201,1301,1101,130547,0001,130
1992-09-281,1401,1401,1101,110469,0001,110
1992-09-251,1401,1501,1301,130544,0001,130
1992-09-241,1501,1601,1401,160659,0001,160
1992-09-221,1101,1401,1101,130738,0001,130
1992-09-211,1501,1601,1201,130455,0001,130
1992-09-181,1501,1501,1201,150714,0001,150
1992-09-171,1101,1601,1101,160688,0001,160
1992-09-161,1301,1301,1101,110794,0001,110
1992-09-141,1701,1801,1501,150574,0001,150
1992-09-111,2101,2201,1701,1701,863,0001,170
1992-09-101,2201,2401,2201,2301,095,0001,230
1992-09-091,2001,2201,1801,200538,0001,200
1992-09-081,2001,2301,1901,210526,0001,210
1992-09-071,2301,2301,1901,190306,0001,190
1992-09-041,2401,2401,2101,2301,182,0001,230
1992-09-031,2001,2201,1801,220679,0001,220
1992-09-021,1901,2001,1801,180875,0001,180
1992-09-011,2001,2001,1801,200550,0001,200
1992-08-311,1801,2001,1701,190898,0001,190
1992-08-281,1901,2301,1801,2201,859,0001,220
1992-08-271,1701,2101,1701,2101,847,0001,210
1992-08-261,1101,1501,1101,150541,0001,150
1992-08-251,1401,1501,0901,090842,0001,090
1992-08-241,1201,1901,1001,130985,0001,130
1992-08-211,0601,1301,0601,1101,162,0001,110
1992-08-201,0301,0801,0201,050954,0001,050
1992-08-191,0001,0501,0001,040856,0001,040
1992-08-181,0401,040991991527,000991
1992-08-171,0601,0701,0401,050321,0001,050
1992-08-141,0501,0701,0401,040907,0001,040
1992-08-131,0501,0801,0401,070583,0001,070
1992-08-121,0501,0701,0301,050399,0001,050
1992-08-111,0601,0701,0401,040402,0001,040
1992-08-101,0801,0801,0501,060270,0001,060
1992-08-071,1201,1301,1001,110291,0001,110
1992-08-061,1301,1501,1201,140339,0001,140
1992-08-051,1301,1501,1201,130447,0001,130
1992-08-041,1201,1601,1201,120225,0001,120
1992-08-031,1301,1601,1201,130228,0001,130
1992-07-311,1101,1601,0901,130552,0001,130
1992-07-301,0701,1101,0701,110651,0001,110
1992-07-291,1001,1101,0601,060463,0001,060
1992-07-281,0601,1001,0501,080551,0001,080
1992-07-271,1501,1501,0801,090671,0001,090
1992-07-241,1201,1301,1001,120445,0001,120
1992-07-231,0901,1401,0901,130522,0001,130
1992-07-221,1201,1301,0901,1201,264,0001,120
1992-07-211,1101,1401,1101,130915,0001,130
1992-07-201,1501,1601,1101,120478,0001,120
1992-07-171,1901,1901,1701,180463,0001,180
1992-07-161,2001,2201,2001,220280,0001,220
1992-07-151,2201,2201,2001,220376,0001,220
1992-07-141,2201,2301,2101,210521,0001,210
1992-07-131,2101,2301,1901,230663,0001,230
1992-07-101,2201,2201,1801,2101,228,0001,210
1992-07-091,2101,2201,1901,2001,044,0001,200
1992-07-081,1901,2201,1801,220963,0001,220
1992-07-071,1901,2101,1801,190279,0001,190
1992-07-061,1801,2101,1801,190355,0001,190
1992-07-031,1801,2201,1701,190864,0001,190
1992-07-021,1501,1801,1401,180656,0001,180
1992-07-011,1401,1701,1301,160578,0001,160
1992-06-301,1401,1401,1101,120546,0001,120
1992-06-291,1501,1501,1101,130282,0001,130
1992-06-261,1401,1401,1201,140475,0001,140
1992-06-251,1401,1501,1101,130669,0001,130
1992-06-241,1501,1501,1201,130460,0001,130
1992-06-231,1301,1501,1201,150535,0001,150
1992-06-221,1601,1601,1201,120854,0001,120
1992-06-191,1401,1501,1201,140599,0001,140
1992-06-181,1301,1501,1201,1301,165,0001,130
1992-06-171,1801,1801,1401,170806,0001,170
1992-06-161,1501,1901,1401,190637,0001,190
1992-06-151,1501,1501,1301,140753,0001,140
1992-06-121,1501,1701,1501,1502,871,0001,150
1992-06-111,1601,1801,1601,160400,0001,160
1992-06-101,1601,1801,1601,160694,0001,160
1992-06-091,1701,1801,1601,160475,0001,160
1992-06-081,1801,1901,1601,170568,0001,170
1992-06-051,1801,1901,1801,180488,0001,180
1992-06-041,2201,2201,1901,190708,0001,190
1992-06-031,2101,2201,2101,210282,0001,210
1992-06-021,2201,2301,2101,210519,0001,210
1992-06-011,2201,2301,2101,210455,0001,210
1992-05-291,2301,2401,2201,220653,0001,220
1992-05-281,2301,2401,2101,230378,0001,230
1992-05-271,2201,2401,2101,220653,0001,220
1992-05-261,2501,2501,2301,230373,0001,230
1992-05-251,2501,2501,2301,250261,0001,250
1992-05-221,2301,2501,2201,250377,0001,250
1992-05-211,2201,2401,2201,230337,0001,230
1992-05-201,2401,2501,2301,230414,0001,230
1992-05-191,2301,2401,2301,230335,0001,230
1992-05-181,2301,2401,2201,230540,0001,230
1992-05-151,2401,2501,2201,220570,0001,220
1992-05-141,2501,2601,2401,240919,0001,240
1992-05-131,2301,2301,2201,230432,0001,230
1992-05-121,2301,2301,2201,220573,0001,220
1992-05-111,2201,2401,2201,2201,137,0001,220
1992-05-081,2001,2101,1901,200517,0001,200
1992-05-071,2001,2101,1901,2101,603,0001,210
1992-05-061,2101,2301,2001,220526,0001,220
1992-05-011,2001,2201,1901,190580,0001,190
1992-04-301,2101,2201,1901,210465,0001,210
1992-04-281,2201,2301,2101,210509,0001,210
1992-04-271,2001,2201,2001,200406,0001,200
1992-04-241,2101,2101,1801,200653,0001,200
1992-04-231,2001,2101,1901,190728,0001,190
1992-04-221,1901,2001,1901,200511,0001,200
1992-04-211,1801,2001,1801,200631,0001,200
1992-04-201,2001,2101,1801,190662,0001,190
1992-04-171,2001,2101,2001,200608,0001,200
1992-04-161,2101,2201,1901,200709,0001,200
1992-04-151,2101,2201,1901,220698,0001,220
1992-04-141,1801,1901,1601,170690,0001,170
1992-04-131,2001,2201,1801,180672,0001,180
1992-04-101,1801,2201,1601,200905,0001,200
1992-04-091,1401,2001,1301,130972,0001,130
1992-04-081,1601,1801,1201,150719,0001,150
1992-04-071,2301,2301,1701,180630,0001,180
1992-04-061,2001,2301,1801,230730,0001,230
1992-04-031,1701,1801,1401,1801,538,0001,180
1992-04-021,1801,1901,1501,150722,0001,150
1992-04-011,2201,2201,1601,170620,0001,170
1992-03-311,2501,2601,2101,210493,0001,210
1992-03-301,2601,2601,2301,240473,0001,240
1992-03-271,2501,2701,2401,250343,0001,250
1992-03-261,2801,2801,2501,250328,0001,250
1992-03-251,2501,2701,2401,270810,0001,270
1992-03-241,2601,2601,2301,250740,0001,250
1992-03-231,2701,2801,2401,2601,051,0001,260
1992-03-191,2101,2501,1901,2501,422,0001,250
1992-03-181,2001,2001,1701,200986,0001,200
1992-03-171,2101,2301,1901,220716,0001,220
1992-03-161,2201,2301,1901,210525,0001,210
1992-03-131,1901,2401,1901,2402,760,0001,240
1992-03-121,2301,2501,2201,220588,0001,220
1992-03-111,2501,2501,2301,230517,0001,230
1992-03-101,2501,2501,2401,250514,0001,250
1992-03-091,2601,2601,2501,260357,0001,260
1992-03-061,2701,2701,2601,270458,0001,270
1992-03-051,2701,2701,2601,260490,0001,260
1992-03-041,2601,2801,2601,280555,0001,280
1992-03-031,2901,3001,2601,260605,0001,260
1992-03-021,2601,3101,2501,3001,091,0001,300
1992-02-281,2701,2801,2501,260662,0001,260
1992-02-271,2601,2801,2501,280624,0001,280
1992-02-261,2601,2701,2501,270654,0001,270
1992-02-251,2501,2601,2401,260374,0001,260
1992-02-241,2701,2701,2501,270459,0001,270
1992-02-211,2801,2901,2601,280617,0001,280
1992-02-201,2801,2801,2601,260423,0001,260
1992-02-191,2601,2801,2601,260372,0001,260
1992-02-181,3001,3001,2601,270573,0001,270
1992-02-171,2601,3001,2601,300355,0001,300
1992-02-141,2901,2901,2601,260655,0001,260
1992-02-131,2901,3001,2701,290591,0001,290
1992-02-121,3101,3101,2801,290390,0001,290
1992-02-101,3101,3201,2901,310355,0001,310
1992-02-071,3201,3401,3201,3301,603,0001,330
1992-02-061,3101,3201,3001,320886,0001,320
1992-02-051,3001,3201,2901,3001,121,0001,300
1992-02-041,2901,3101,2901,3001,046,0001,300
1992-02-031,2901,3101,2901,300653,0001,300
1992-01-311,2801,3001,2701,280950,0001,280
1992-01-301,2701,2801,2601,270584,0001,270
1992-01-291,2901,3001,2501,260715,0001,260
1992-01-281,2801,2901,2701,290579,0001,290
1992-01-271,2801,2901,2601,280307,0001,280
1992-01-241,2801,2901,2701,270356,0001,270
1992-01-231,3101,3101,2901,310560,0001,310
1992-01-221,2901,3001,2701,300567,0001,300
1992-01-211,2901,3001,2701,290594,0001,290
1992-01-201,3001,3001,2801,280676,0001,280
1992-01-171,2901,3201,2801,3001,023,0001,300
1992-01-161,3101,3201,3001,320779,0001,320
1992-01-141,2901,3201,2801,280478,0001,280
1992-01-131,2901,2901,2701,270417,0001,270
1992-01-101,3101,3201,3001,300416,0001,300
1992-01-091,3301,3401,3101,340685,0001,340
1992-01-081,3601,3701,2901,310330,0001,310
1992-01-071,3801,3901,3601,370448,0001,370
1992-01-061,3601,3901,3601,390482,0001,390

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