2503 キリンホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 741 | 755 | 741 | 755 | 525,000 | 755 |
| 2002-12-27 | 748 | 761 | 742 | 761 | 1,371,000 | 761 |
| 2002-12-26 | 734 | 759 | 730 | 755 | 1,400,000 | 755 |
| 2002-12-25 | 733 | 734 | 721 | 733 | 569,000 | 733 |
| 2002-12-24 | 717 | 735 | 716 | 729 | 2,492,000 | 729 |
| 2002-12-20 | 718 | 723 | 717 | 721 | 1,989,000 | 721 |
| 2002-12-19 | 724 | 727 | 719 | 719 | 1,936,000 | 719 |
| 2002-12-18 | 730 | 735 | 727 | 727 | 2,297,000 | 727 |
| 2002-12-17 | 728 | 733 | 726 | 732 | 2,815,000 | 732 |
| 2002-12-16 | 720 | 730 | 719 | 727 | 2,766,000 | 727 |
| 2002-12-13 | 713 | 723 | 713 | 722 | 3,802,000 | 722 |
| 2002-12-12 | 713 | 724 | 705 | 723 | 1,472,000 | 723 |
| 2002-12-11 | 722 | 727 | 718 | 723 | 2,456,000 | 723 |
| 2002-12-10 | 713 | 723 | 713 | 719 | 1,645,000 | 719 |
| 2002-12-09 | 720 | 735 | 716 | 722 | 1,331,000 | 722 |
| 2002-12-06 | 717 | 725 | 714 | 720 | 1,180,000 | 720 |
| 2002-12-05 | 723 | 736 | 720 | 727 | 3,726,000 | 727 |
| 2002-12-04 | 705 | 720 | 705 | 714 | 2,067,000 | 714 |
| 2002-12-03 | 722 | 725 | 707 | 707 | 2,343,000 | 707 |
| 2002-12-02 | 728 | 736 | 725 | 725 | 1,635,000 | 725 |
| 2002-11-29 | 731 | 743 | 730 | 738 | 1,733,000 | 738 |
| 2002-11-28 | 735 | 741 | 732 | 739 | 1,047,000 | 739 |
| 2002-11-27 | 720 | 736 | 720 | 730 | 1,514,000 | 730 |
| 2002-11-26 | 739 | 740 | 721 | 725 | 1,277,000 | 725 |
| 2002-11-25 | 731 | 750 | 731 | 740 | 1,159,000 | 740 |
| 2002-11-22 | 746 | 749 | 726 | 731 | 1,063,000 | 731 |
| 2002-11-21 | 750 | 753 | 744 | 748 | 983,000 | 748 |
| 2002-11-20 | 720 | 754 | 718 | 749 | 1,937,000 | 749 |
| 2002-11-19 | 737 | 740 | 721 | 733 | 951,000 | 733 |
| 2002-11-18 | 730 | 739 | 724 | 737 | 749,000 | 737 |
| 2002-11-15 | 731 | 750 | 727 | 730 | 1,471,000 | 730 |
| 2002-11-14 | 718 | 739 | 716 | 720 | 2,810,000 | 720 |
| 2002-11-13 | 745 | 745 | 719 | 728 | 1,616,000 | 728 |
| 2002-11-12 | 722 | 743 | 722 | 742 | 1,463,000 | 742 |
| 2002-11-11 | 756 | 756 | 727 | 732 | 1,638,000 | 732 |
| 2002-11-08 | 757 | 770 | 756 | 765 | 1,505,000 | 765 |
| 2002-11-07 | 759 | 761 | 752 | 760 | 1,534,000 | 760 |
| 2002-11-06 | 753 | 763 | 752 | 759 | 1,241,000 | 759 |
| 2002-11-05 | 769 | 769 | 746 | 752 | 1,990,000 | 752 |
| 2002-11-01 | 766 | 769 | 752 | 759 | 1,173,000 | 759 |
| 2002-10-31 | 778 | 778 | 752 | 758 | 1,105,000 | 758 |
| 2002-10-30 | 757 | 780 | 756 | 767 | 1,236,000 | 767 |
| 2002-10-29 | 753 | 765 | 753 | 763 | 608,000 | 763 |
| 2002-10-28 | 769 | 769 | 752 | 763 | 674,000 | 763 |
| 2002-10-25 | 760 | 769 | 760 | 763 | 929,000 | 763 |
| 2002-10-24 | 765 | 765 | 753 | 757 | 819,000 | 757 |
| 2002-10-23 | 760 | 766 | 751 | 763 | 1,500,000 | 763 |
| 2002-10-22 | 776 | 776 | 760 | 762 | 1,675,000 | 762 |
| 2002-10-21 | 774 | 782 | 768 | 777 | 1,419,000 | 777 |
| 2002-10-18 | 775 | 782 | 764 | 764 | 1,577,000 | 764 |
| 2002-10-17 | 760 | 782 | 760 | 774 | 967,000 | 774 |
| 2002-10-16 | 784 | 788 | 757 | 763 | 2,099,000 | 763 |
| 2002-10-15 | 769 | 784 | 764 | 782 | 1,872,000 | 782 |
| 2002-10-11 | 772 | 774 | 762 | 763 | 2,029,000 | 763 |
| 2002-10-10 | 767 | 767 | 750 | 762 | 2,463,000 | 762 |
| 2002-10-09 | 730 | 780 | 730 | 768 | 5,393,000 | 768 |
| 2002-10-08 | 727 | 731 | 725 | 730 | 1,667,000 | 730 |
| 2002-10-07 | 725 | 732 | 716 | 722 | 2,705,000 | 722 |
| 2002-10-04 | 724 | 739 | 717 | 735 | 2,598,000 | 735 |
| 2002-10-03 | 718 | 722 | 711 | 714 | 1,797,000 | 714 |
| 2002-10-02 | 718 | 719 | 708 | 708 | 1,228,000 | 708 |
| 2002-10-01 | 710 | 716 | 705 | 708 | 1,726,000 | 708 |
| 2002-09-30 | 718 | 725 | 709 | 720 | 1,330,000 | 720 |
| 2002-09-27 | 714 | 719 | 707 | 717 | 1,247,000 | 717 |
| 2002-09-26 | 708 | 715 | 703 | 705 | 1,830,000 | 705 |
| 2002-09-25 | 694 | 714 | 692 | 705 | 1,498,000 | 705 |
| 2002-09-24 | 711 | 716 | 694 | 702 | 2,667,000 | 702 |
| 2002-09-20 | 719 | 740 | 716 | 718 | 1,368,000 | 718 |
| 2002-09-19 | 736 | 768 | 721 | 727 | 2,384,000 | 727 |
| 2002-09-18 | 729 | 734 | 713 | 726 | 1,565,000 | 726 |
| 2002-09-17 | 731 | 736 | 720 | 729 | 1,398,000 | 729 |
| 2002-09-13 | 710 | 715 | 706 | 711 | 4,713,000 | 711 |
| 2002-09-12 | 715 | 717 | 711 | 713 | 1,077,000 | 713 |
| 2002-09-11 | 722 | 723 | 713 | 716 | 907,000 | 716 |
| 2002-09-10 | 723 | 738 | 716 | 723 | 1,144,000 | 723 |
| 2002-09-09 | 722 | 730 | 714 | 723 | 1,093,000 | 723 |
| 2002-09-06 | 712 | 723 | 708 | 718 | 1,292,000 | 718 |
| 2002-09-05 | 729 | 738 | 723 | 723 | 1,846,000 | 723 |
| 2002-09-04 | 723 | 729 | 710 | 720 | 1,745,000 | 720 |
| 2002-09-03 | 767 | 767 | 746 | 746 | 1,675,000 | 746 |
| 2002-09-02 | 770 | 772 | 767 | 769 | 678,000 | 769 |
| 2002-08-30 | 769 | 780 | 766 | 773 | 1,139,000 | 773 |
| 2002-08-29 | 777 | 778 | 766 | 767 | 1,407,000 | 767 |
| 2002-08-28 | 777 | 784 | 777 | 781 | 1,270,000 | 781 |
| 2002-08-27 | 775 | 783 | 773 | 779 | 1,436,000 | 779 |
| 2002-08-26 | 769 | 782 | 767 | 776 | 1,677,000 | 776 |
| 2002-08-23 | 775 | 779 | 772 | 772 | 1,307,000 | 772 |
| 2002-08-22 | 770 | 776 | 768 | 772 | 1,109,000 | 772 |
| 2002-08-21 | 768 | 776 | 765 | 766 | 1,010,000 | 766 |
| 2002-08-20 | 784 | 788 | 765 | 766 | 1,147,000 | 766 |
| 2002-08-19 | 798 | 803 | 776 | 778 | 1,266,000 | 778 |
| 2002-08-16 | 796 | 803 | 789 | 789 | 904,000 | 789 |
| 2002-08-15 | 788 | 794 | 786 | 790 | 867,000 | 790 |
| 2002-08-14 | 777 | 787 | 772 | 778 | 1,305,000 | 778 |
| 2002-08-13 | 785 | 788 | 772 | 778 | 1,529,000 | 778 |
| 2002-08-12 | 798 | 805 | 786 | 799 | 1,635,000 | 799 |
| 2002-08-09 | 795 | 808 | 794 | 799 | 1,296,000 | 799 |
| 2002-08-08 | 785 | 799 | 785 | 795 | 660,000 | 795 |
| 2002-08-07 | 783 | 788 | 771 | 783 | 963,000 | 783 |
| 2002-08-06 | 786 | 790 | 766 | 771 | 1,783,000 | 771 |
| 2002-08-05 | 789 | 795 | 779 | 785 | 1,179,000 | 785 |
| 2002-08-02 | 770 | 780 | 765 | 779 | 1,048,000 | 779 |
| 2002-08-01 | 785 | 787 | 766 | 772 | 2,411,000 | 772 |
| 2002-07-31 | 798 | 802 | 790 | 790 | 1,224,000 | 790 |
| 2002-07-30 | 808 | 811 | 793 | 796 | 1,679,000 | 796 |
| 2002-07-29 | 798 | 800 | 788 | 788 | 1,584,000 | 788 |
| 2002-07-26 | 817 | 824 | 799 | 802 | 1,866,000 | 802 |
| 2002-07-25 | 803 | 819 | 803 | 807 | 1,627,000 | 807 |
| 2002-07-24 | 795 | 805 | 787 | 787 | 1,888,000 | 787 |
| 2002-07-23 | 797 | 799 | 789 | 794 | 2,228,000 | 794 |
| 2002-07-22 | 800 | 818 | 796 | 800 | 1,533,000 | 800 |
| 2002-07-19 | 814 | 814 | 802 | 804 | 1,975,000 | 804 |
| 2002-07-18 | 813 | 815 | 807 | 807 | 978,000 | 807 |
| 2002-07-17 | 810 | 814 | 801 | 806 | 2,447,000 | 806 |
| 2002-07-16 | 819 | 823 | 810 | 810 | 2,052,000 | 810 |
| 2002-07-15 | 826 | 831 | 820 | 820 | 1,471,000 | 820 |
| 2002-07-12 | 830 | 832 | 820 | 820 | 1,994,000 | 820 |
| 2002-07-11 | 829 | 832 | 820 | 820 | 3,780,000 | 820 |
| 2002-07-10 | 868 | 874 | 849 | 850 | 1,615,000 | 850 |
| 2002-07-09 | 860 | 870 | 853 | 867 | 1,466,000 | 867 |
| 2002-07-08 | 874 | 881 | 861 | 865 | 1,727,000 | 865 |
| 2002-07-05 | 858 | 871 | 858 | 867 | 966,000 | 867 |
| 2002-07-04 | 855 | 864 | 850 | 858 | 1,051,000 | 858 |
| 2002-07-03 | 840 | 875 | 835 | 865 | 1,655,000 | 865 |
| 2002-07-02 | 851 | 851 | 824 | 850 | 1,937,000 | 850 |
| 2002-07-01 | 842 | 866 | 842 | 850 | 2,230,000 | 850 |
| 2002-06-28 | 843 | 845 | 833 | 840 | 1,793,000 | 840 |
| 2002-06-27 | 841 | 845 | 832 | 833 | 2,047,000 | 833 |
| 2002-06-26 | 850 | 851 | 821 | 821 | 3,215,000 | 821 |
| 2002-06-25 | 865 | 867 | 851 | 863 | 1,928,000 | 863 |
| 2002-06-24 | 863 | 872 | 858 | 867 | 1,591,000 | 867 |
| 2002-06-21 | 868 | 873 | 861 | 863 | 1,894,000 | 863 |
| 2002-06-20 | 856 | 872 | 852 | 868 | 2,418,000 | 868 |
| 2002-06-19 | 865 | 872 | 854 | 856 | 2,162,000 | 856 |
| 2002-06-18 | 869 | 873 | 850 | 864 | 4,122,000 | 864 |
| 2002-06-17 | 877 | 880 | 853 | 860 | 2,680,000 | 860 |
| 2002-06-14 | 891 | 892 | 876 | 877 | 4,375,000 | 877 |
| 2002-06-13 | 901 | 906 | 890 | 892 | 1,684,000 | 892 |
| 2002-06-12 | 903 | 907 | 900 | 905 | 1,955,000 | 905 |
| 2002-06-11 | 910 | 914 | 897 | 899 | 4,063,000 | 899 |
| 2002-06-10 | 936 | 939 | 916 | 917 | 2,353,000 | 917 |
| 2002-06-07 | 928 | 940 | 927 | 936 | 2,052,000 | 936 |
| 2002-06-06 | 943 | 946 | 923 | 928 | 2,703,000 | 928 |
| 2002-06-05 | 952 | 960 | 942 | 943 | 3,035,000 | 943 |
| 2002-06-04 | 948 | 964 | 934 | 952 | 5,939,000 | 952 |
| 2002-06-03 | 1,012 | 1,026 | 967 | 967 | 5,889,000 | 967 |
| 2002-05-31 | 1,048 | 1,050 | 1,024 | 1,024 | 3,982,000 | 1,024 |
| 2002-05-30 | 1,033 | 1,041 | 1,023 | 1,036 | 833,000 | 1,036 |
| 2002-05-29 | 1,055 | 1,055 | 1,043 | 1,044 | 1,294,000 | 1,044 |
| 2002-05-28 | 1,011 | 1,045 | 1,011 | 1,045 | 1,273,000 | 1,045 |
| 2002-05-27 | 1,058 | 1,062 | 1,050 | 1,050 | 1,178,000 | 1,050 |
| 2002-05-24 | 1,045 | 1,059 | 1,033 | 1,056 | 2,725,000 | 1,056 |
| 2002-05-23 | 1,020 | 1,050 | 1,015 | 1,041 | 3,760,000 | 1,041 |
| 2002-05-22 | 986 | 1,015 | 986 | 1,003 | 1,316,000 | 1,003 |
| 2002-05-21 | 983 | 995 | 983 | 994 | 1,635,000 | 994 |
| 2002-05-20 | 1,000 | 1,008 | 989 | 992 | 1,931,000 | 992 |
| 2002-05-17 | 1,020 | 1,024 | 1,008 | 1,008 | 1,967,000 | 1,008 |
| 2002-05-16 | 1,002 | 1,015 | 1,000 | 1,015 | 1,052,000 | 1,015 |
| 2002-05-15 | 990 | 1,010 | 985 | 999 | 1,677,000 | 999 |
| 2002-05-14 | 980 | 991 | 972 | 978 | 1,460,000 | 978 |
| 2002-05-13 | 995 | 996 | 979 | 986 | 1,308,000 | 986 |
| 2002-05-10 | 1,005 | 1,017 | 1,005 | 1,008 | 1,675,000 | 1,008 |
| 2002-05-09 | 1,020 | 1,028 | 1,012 | 1,015 | 2,056,000 | 1,015 |
| 2002-05-08 | 1,001 | 1,025 | 1,001 | 1,020 | 1,792,000 | 1,020 |
| 2002-05-07 | 1,015 | 1,026 | 998 | 1,017 | 2,918,000 | 1,017 |
| 2002-05-02 | 995 | 1,013 | 994 | 1,013 | 2,862,000 | 1,013 |
| 2002-05-01 | 982 | 995 | 975 | 989 | 1,728,000 | 989 |
| 2002-04-30 | 977 | 983 | 971 | 973 | 1,055,000 | 973 |
| 2002-04-26 | 992 | 993 | 975 | 985 | 1,818,000 | 985 |
| 2002-04-25 | 970 | 980 | 963 | 972 | 1,252,000 | 972 |
| 2002-04-24 | 980 | 984 | 962 | 970 | 1,613,000 | 970 |
| 2002-04-23 | 973 | 996 | 967 | 986 | 6,042,000 | 986 |
| 2002-04-22 | 948 | 964 | 946 | 961 | 2,165,000 | 961 |
| 2002-04-19 | 936 | 946 | 926 | 945 | 1,276,000 | 945 |
| 2002-04-18 | 926 | 937 | 916 | 934 | 1,385,000 | 934 |
| 2002-04-17 | 929 | 929 | 916 | 925 | 1,105,000 | 925 |
| 2002-04-16 | 911 | 926 | 910 | 924 | 971,000 | 924 |
| 2002-04-15 | 923 | 923 | 910 | 921 | 588,000 | 921 |
| 2002-04-12 | 915 | 929 | 902 | 914 | 1,777,000 | 914 |
| 2002-04-11 | 922 | 923 | 905 | 905 | 1,794,000 | 905 |
| 2002-04-10 | 923 | 935 | 920 | 935 | 1,257,000 | 935 |
| 2002-04-09 | 935 | 935 | 913 | 916 | 790,000 | 916 |
| 2002-04-08 | 930 | 939 | 926 | 930 | 1,101,000 | 930 |
| 2002-04-05 | 918 | 924 | 911 | 924 | 1,586,000 | 924 |
| 2002-04-04 | 915 | 921 | 906 | 908 | 2,228,000 | 908 |
| 2002-04-03 | 887 | 913 | 884 | 908 | 1,541,000 | 908 |
| 2002-04-02 | 897 | 900 | 877 | 882 | 1,692,000 | 882 |
| 2002-04-01 | 891 | 903 | 886 | 896 | 940,000 | 896 |
| 2002-03-29 | 902 | 904 | 881 | 881 | 1,218,000 | 881 |
| 2002-03-28 | 906 | 906 | 894 | 901 | 2,014,000 | 901 |
| 2002-03-27 | 913 | 915 | 905 | 905 | 1,277,000 | 905 |
| 2002-03-26 | 920 | 920 | 905 | 913 | 2,530,000 | 913 |
| 2002-03-25 | 925 | 929 | 904 | 912 | 1,532,000 | 912 |
| 2002-03-22 | 930 | 937 | 921 | 923 | 1,320,000 | 923 |
| 2002-03-20 | 939 | 940 | 917 | 928 | 1,694,000 | 928 |
| 2002-03-19 | 938 | 940 | 928 | 939 | 939,000 | 939 |
| 2002-03-18 | 944 | 945 | 928 | 928 | 1,381,000 | 928 |
| 2002-03-15 | 934 | 937 | 917 | 926 | 1,043,000 | 926 |
| 2002-03-14 | 942 | 944 | 924 | 929 | 1,681,000 | 929 |
| 2002-03-13 | 944 | 959 | 940 | 941 | 4,242,000 | 941 |
| 2002-03-12 | 929 | 948 | 925 | 926 | 3,008,000 | 926 |
| 2002-03-11 | 910 | 926 | 906 | 921 | 2,811,000 | 921 |
| 2002-03-08 | 883 | 904 | 880 | 894 | 4,550,000 | 894 |
| 2002-03-07 | 885 | 897 | 879 | 880 | 2,203,000 | 880 |
| 2002-03-06 | 872 | 903 | 864 | 879 | 2,551,000 | 879 |
| 2002-03-05 | 908 | 908 | 874 | 879 | 1,776,000 | 879 |
| 2002-03-04 | 888 | 907 | 884 | 905 | 2,282,000 | 905 |
| 2002-03-01 | 865 | 879 | 860 | 879 | 1,248,000 | 879 |
| 2002-02-28 | 859 | 870 | 859 | 861 | 2,019,000 | 861 |
| 2002-02-27 | 862 | 869 | 856 | 869 | 1,814,000 | 869 |
| 2002-02-26 | 868 | 873 | 852 | 852 | 1,417,000 | 852 |
| 2002-02-25 | 871 | 880 | 862 | 863 | 1,606,000 | 863 |
| 2002-02-22 | 880 | 887 | 873 | 880 | 799,000 | 880 |
| 2002-02-21 | 887 | 890 | 877 | 887 | 1,558,000 | 887 |
| 2002-02-20 | 858 | 900 | 854 | 891 | 1,578,000 | 891 |
| 2002-02-19 | 877 | 879 | 855 | 856 | 967,000 | 856 |
| 2002-02-18 | 871 | 892 | 871 | 876 | 1,065,000 | 876 |
| 2002-02-15 | 875 | 884 | 859 | 869 | 1,111,000 | 869 |
| 2002-02-14 | 882 | 900 | 878 | 884 | 1,105,000 | 884 |
| 2002-02-13 | 890 | 907 | 878 | 892 | 1,725,000 | 892 |
| 2002-02-12 | 892 | 906 | 875 | 881 | 1,143,000 | 881 |
| 2002-02-08 | 860 | 884 | 856 | 872 | 2,193,000 | 872 |
| 2002-02-07 | 862 | 873 | 857 | 862 | 772,000 | 862 |
| 2002-02-06 | 860 | 870 | 855 | 861 | 912,000 | 861 |
| 2002-02-05 | 875 | 885 | 855 | 857 | 910,000 | 857 |
| 2002-02-04 | 890 | 895 | 879 | 881 | 508,000 | 881 |
| 2002-02-01 | 879 | 889 | 872 | 881 | 721,000 | 881 |
| 2002-01-31 | 882 | 892 | 877 | 889 | 1,005,000 | 889 |
| 2002-01-30 | 884 | 899 | 875 | 892 | 648,000 | 892 |
| 2002-01-29 | 885 | 902 | 880 | 884 | 771,000 | 884 |
| 2002-01-28 | 885 | 908 | 882 | 899 | 1,016,000 | 899 |
| 2002-01-25 | 899 | 899 | 870 | 883 | 1,472,000 | 883 |
| 2002-01-24 | 882 | 890 | 870 | 880 | 1,065,000 | 880 |
| 2002-01-23 | 893 | 903 | 882 | 882 | 1,192,000 | 882 |
| 2002-01-22 | 915 | 916 | 892 | 903 | 1,404,000 | 903 |
| 2002-01-21 | 920 | 929 | 914 | 923 | 1,376,000 | 923 |
| 2002-01-18 | 904 | 921 | 895 | 921 | 1,463,000 | 921 |
| 2002-01-17 | 891 | 915 | 887 | 902 | 3,440,000 | 902 |
| 2002-01-16 | 880 | 885 | 862 | 871 | 1,865,000 | 871 |
| 2002-01-15 | 865 | 879 | 863 | 867 | 1,556,000 | 867 |
| 2002-01-11 | 871 | 873 | 855 | 865 | 1,728,000 | 865 |
| 2002-01-10 | 891 | 897 | 852 | 865 | 1,612,000 | 865 |
| 2002-01-09 | 887 | 900 | 886 | 890 | 838,000 | 890 |
| 2002-01-08 | 893 | 909 | 886 | 892 | 1,318,000 | 892 |
| 2002-01-07 | 928 | 930 | 905 | 913 | 1,013,000 | 913 |
| 2002-01-04 | 930 | 930 | 913 | 918 | 338,000 | 918 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
