2503 キリンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 905 | 914 | 905 | 914 | 3,258,000 | 914 |
| 2003-12-29 | 899 | 910 | 898 | 903 | 512,000 | 903 |
| 2003-12-26 | 908 | 909 | 892 | 902 | 740,000 | 902 |
| 2003-12-25 | 914 | 914 | 902 | 908 | 700,000 | 908 |
| 2003-12-24 | 924 | 929 | 913 | 918 | 931,000 | 918 |
| 2003-12-22 | 920 | 930 | 915 | 930 | 3,849,000 | 930 |
| 2003-12-19 | 910 | 920 | 910 | 918 | 1,689,000 | 918 |
| 2003-12-18 | 917 | 919 | 906 | 910 | 1,294,000 | 910 |
| 2003-12-17 | 915 | 923 | 910 | 910 | 1,397,000 | 910 |
| 2003-12-16 | 917 | 920 | 908 | 914 | 1,850,000 | 914 |
| 2003-12-15 | 920 | 933 | 918 | 928 | 5,103,000 | 928 |
| 2003-12-12 | 914 | 914 | 896 | 909 | 3,637,000 | 909 |
| 2003-12-11 | 900 | 912 | 899 | 908 | 2,941,000 | 908 |
| 2003-12-10 | 902 | 907 | 890 | 899 | 1,557,000 | 899 |
| 2003-12-09 | 891 | 903 | 890 | 902 | 1,840,000 | 902 |
| 2003-12-08 | 890 | 896 | 880 | 890 | 1,488,000 | 890 |
| 2003-12-05 | 890 | 893 | 883 | 890 | 821,000 | 890 |
| 2003-12-04 | 883 | 891 | 883 | 891 | 752,000 | 891 |
| 2003-12-03 | 883 | 893 | 882 | 883 | 1,100,000 | 883 |
| 2003-12-02 | 890 | 899 | 882 | 893 | 1,313,000 | 893 |
| 2003-12-01 | 867 | 899 | 865 | 896 | 1,334,000 | 896 |
| 2003-11-28 | 876 | 877 | 870 | 875 | 961,000 | 875 |
| 2003-11-27 | 867 | 877 | 863 | 876 | 1,126,000 | 876 |
| 2003-11-26 | 859 | 869 | 859 | 863 | 1,086,000 | 863 |
| 2003-11-25 | 870 | 870 | 857 | 862 | 1,869,000 | 862 |
| 2003-11-21 | 865 | 869 | 855 | 861 | 1,771,000 | 861 |
| 2003-11-20 | 870 | 870 | 852 | 863 | 1,354,000 | 863 |
| 2003-11-19 | 850 | 878 | 848 | 865 | 1,689,000 | 865 |
| 2003-11-18 | 855 | 861 | 840 | 849 | 1,055,000 | 849 |
| 2003-11-17 | 861 | 864 | 851 | 854 | 817,000 | 854 |
| 2003-11-14 | 871 | 886 | 871 | 875 | 1,494,000 | 875 |
| 2003-11-13 | 887 | 887 | 870 | 878 | 1,271,000 | 878 |
| 2003-11-12 | 879 | 891 | 874 | 886 | 1,780,000 | 886 |
| 2003-11-11 | 857 | 880 | 857 | 859 | 1,679,000 | 859 |
| 2003-11-10 | 881 | 888 | 875 | 886 | 1,017,000 | 886 |
| 2003-11-07 | 867 | 880 | 863 | 880 | 1,313,000 | 880 |
| 2003-11-06 | 891 | 893 | 860 | 867 | 1,273,000 | 867 |
| 2003-11-05 | 892 | 895 | 883 | 890 | 1,309,000 | 890 |
| 2003-11-04 | 889 | 894 | 881 | 891 | 1,169,000 | 891 |
| 2003-10-31 | 880 | 893 | 874 | 879 | 851,000 | 879 |
| 2003-10-30 | 881 | 894 | 879 | 885 | 1,440,000 | 885 |
| 2003-10-29 | 880 | 894 | 877 | 881 | 884,000 | 881 |
| 2003-10-28 | 882 | 893 | 880 | 890 | 658,000 | 890 |
| 2003-10-27 | 880 | 897 | 877 | 892 | 1,670,000 | 892 |
| 2003-10-24 | 867 | 870 | 840 | 851 | 2,017,000 | 851 |
| 2003-10-23 | 890 | 896 | 865 | 865 | 1,561,000 | 865 |
| 2003-10-22 | 901 | 920 | 895 | 897 | 2,997,000 | 897 |
| 2003-10-21 | 901 | 902 | 895 | 899 | 937,000 | 899 |
| 2003-10-20 | 900 | 903 | 892 | 898 | 1,409,000 | 898 |
| 2003-10-17 | 905 | 907 | 891 | 894 | 2,296,000 | 894 |
| 2003-10-16 | 910 | 916 | 901 | 905 | 5,468,000 | 905 |
| 2003-10-15 | 885 | 887 | 877 | 879 | 1,644,000 | 879 |
| 2003-10-14 | 879 | 885 | 872 | 875 | 2,320,000 | 875 |
| 2003-10-10 | 868 | 878 | 860 | 860 | 2,118,000 | 860 |
| 2003-10-09 | 858 | 877 | 858 | 870 | 1,343,000 | 870 |
| 2003-10-08 | 870 | 877 | 855 | 855 | 1,334,000 | 855 |
| 2003-10-07 | 865 | 876 | 865 | 870 | 1,392,000 | 870 |
| 2003-10-06 | 864 | 875 | 855 | 855 | 1,153,000 | 855 |
| 2003-10-03 | 869 | 878 | 863 | 868 | 1,242,000 | 868 |
| 2003-10-02 | 875 | 880 | 859 | 879 | 1,103,000 | 879 |
| 2003-10-01 | 850 | 868 | 850 | 858 | 1,407,000 | 858 |
| 2003-09-30 | 858 | 878 | 855 | 855 | 1,677,000 | 855 |
| 2003-09-29 | 850 | 859 | 847 | 848 | 1,147,000 | 848 |
| 2003-09-26 | 883 | 884 | 862 | 865 | 1,245,000 | 865 |
| 2003-09-25 | 897 | 897 | 887 | 892 | 3,701,000 | 892 |
| 2003-09-24 | 892 | 896 | 881 | 896 | 3,641,000 | 896 |
| 2003-09-22 | 881 | 887 | 867 | 882 | 1,852,000 | 882 |
| 2003-09-19 | 889 | 894 | 879 | 880 | 3,756,000 | 880 |
| 2003-09-18 | 869 | 883 | 862 | 879 | 3,554,000 | 879 |
| 2003-09-17 | 890 | 890 | 860 | 868 | 3,475,000 | 868 |
| 2003-09-16 | 869 | 892 | 866 | 885 | 2,899,000 | 885 |
| 2003-09-12 | 860 | 863 | 853 | 857 | 4,348,000 | 857 |
| 2003-09-11 | 855 | 859 | 841 | 843 | 1,577,000 | 843 |
| 2003-09-10 | 855 | 867 | 854 | 857 | 2,610,000 | 857 |
| 2003-09-09 | 870 | 870 | 859 | 860 | 2,416,000 | 860 |
| 2003-09-08 | 849 | 876 | 849 | 870 | 3,648,000 | 870 |
| 2003-09-05 | 855 | 857 | 848 | 851 | 2,088,000 | 851 |
| 2003-09-04 | 843 | 859 | 838 | 859 | 4,522,000 | 859 |
| 2003-09-03 | 825 | 836 | 820 | 835 | 2,740,000 | 835 |
| 2003-09-02 | 825 | 833 | 822 | 830 | 2,441,000 | 830 |
| 2003-09-01 | 836 | 839 | 822 | 835 | 2,134,000 | 835 |
| 2003-08-29 | 822 | 843 | 820 | 835 | 5,566,000 | 835 |
| 2003-08-28 | 797 | 813 | 796 | 813 | 4,851,000 | 813 |
| 2003-08-27 | 790 | 798 | 787 | 794 | 3,251,000 | 794 |
| 2003-08-26 | 783 | 788 | 781 | 786 | 1,803,000 | 786 |
| 2003-08-25 | 784 | 792 | 777 | 781 | 2,623,000 | 781 |
| 2003-08-22 | 775 | 783 | 771 | 778 | 2,678,000 | 778 |
| 2003-08-21 | 770 | 776 | 769 | 770 | 2,668,000 | 770 |
| 2003-08-20 | 760 | 770 | 756 | 769 | 4,271,000 | 769 |
| 2003-08-19 | 760 | 762 | 755 | 755 | 3,036,000 | 755 |
| 2003-08-18 | 759 | 762 | 754 | 755 | 1,847,000 | 755 |
| 2003-08-15 | 764 | 773 | 753 | 753 | 4,066,000 | 753 |
| 2003-08-14 | 772 | 779 | 763 | 774 | 2,057,000 | 774 |
| 2003-08-13 | 778 | 781 | 772 | 773 | 1,775,000 | 773 |
| 2003-08-12 | 763 | 774 | 762 | 768 | 1,224,000 | 768 |
| 2003-08-11 | 761 | 765 | 755 | 760 | 2,221,000 | 760 |
| 2003-08-08 | 761 | 772 | 760 | 765 | 2,453,000 | 765 |
| 2003-08-07 | 773 | 784 | 761 | 761 | 2,684,000 | 761 |
| 2003-08-06 | 758 | 778 | 757 | 777 | 2,657,000 | 777 |
| 2003-08-05 | 758 | 771 | 750 | 768 | 3,185,000 | 768 |
| 2003-08-04 | 779 | 779 | 759 | 759 | 2,175,000 | 759 |
| 2003-08-01 | 777 | 784 | 771 | 775 | 3,879,000 | 775 |
| 2003-07-31 | 780 | 783 | 754 | 762 | 4,720,000 | 762 |
| 2003-07-30 | 793 | 795 | 781 | 781 | 2,426,000 | 781 |
| 2003-07-29 | 800 | 805 | 789 | 791 | 3,659,000 | 791 |
| 2003-07-28 | 816 | 816 | 810 | 814 | 1,287,000 | 814 |
| 2003-07-25 | 820 | 823 | 810 | 812 | 1,958,000 | 812 |
| 2003-07-24 | 818 | 823 | 813 | 813 | 2,257,000 | 813 |
| 2003-07-23 | 807 | 816 | 805 | 812 | 1,751,000 | 812 |
| 2003-07-22 | 809 | 815 | 807 | 809 | 943,000 | 809 |
| 2003-07-18 | 815 | 820 | 807 | 808 | 1,067,000 | 808 |
| 2003-07-17 | 809 | 821 | 806 | 815 | 1,538,000 | 815 |
| 2003-07-16 | 813 | 813 | 801 | 802 | 1,093,000 | 802 |
| 2003-07-15 | 825 | 826 | 806 | 807 | 2,240,000 | 807 |
| 2003-07-14 | 823 | 828 | 820 | 828 | 2,362,000 | 828 |
| 2003-07-11 | 835 | 842 | 814 | 816 | 3,844,000 | 816 |
| 2003-07-10 | 843 | 844 | 832 | 835 | 1,974,000 | 835 |
| 2003-07-09 | 832 | 846 | 830 | 844 | 1,857,000 | 844 |
| 2003-07-08 | 838 | 840 | 826 | 829 | 2,213,000 | 829 |
| 2003-07-07 | 848 | 848 | 835 | 835 | 1,490,000 | 835 |
| 2003-07-04 | 851 | 853 | 843 | 848 | 1,474,000 | 848 |
| 2003-07-03 | 862 | 867 | 835 | 855 | 4,577,000 | 855 |
| 2003-07-02 | 863 | 867 | 852 | 867 | 2,446,000 | 867 |
| 2003-07-01 | 847 | 860 | 844 | 858 | 3,204,000 | 858 |
| 2003-06-30 | 847 | 849 | 840 | 844 | 1,512,000 | 844 |
| 2003-06-27 | 840 | 846 | 838 | 840 | 1,475,000 | 840 |
| 2003-06-26 | 836 | 838 | 830 | 836 | 1,162,000 | 836 |
| 2003-06-25 | 839 | 843 | 829 | 830 | 935,000 | 830 |
| 2003-06-24 | 845 | 845 | 835 | 835 | 1,304,000 | 835 |
| 2003-06-23 | 850 | 852 | 844 | 848 | 1,757,000 | 848 |
| 2003-06-20 | 832 | 852 | 832 | 847 | 1,713,000 | 847 |
| 2003-06-19 | 841 | 845 | 835 | 839 | 1,226,000 | 839 |
| 2003-06-18 | 853 | 853 | 840 | 844 | 2,038,000 | 844 |
| 2003-06-17 | 855 | 855 | 843 | 853 | 2,496,000 | 853 |
| 2003-06-16 | 835 | 847 | 830 | 847 | 2,652,000 | 847 |
| 2003-06-13 | 825 | 842 | 819 | 825 | 6,439,000 | 825 |
| 2003-06-12 | 840 | 843 | 823 | 825 | 4,547,000 | 825 |
| 2003-06-11 | 843 | 845 | 839 | 844 | 3,684,000 | 844 |
| 2003-06-10 | 864 | 864 | 848 | 850 | 3,431,000 | 850 |
| 2003-06-09 | 874 | 875 | 862 | 863 | 1,876,000 | 863 |
| 2003-06-06 | 880 | 882 | 873 | 873 | 1,625,000 | 873 |
| 2003-06-05 | 887 | 888 | 872 | 878 | 1,828,000 | 878 |
| 2003-06-04 | 877 | 885 | 877 | 878 | 1,153,000 | 878 |
| 2003-06-03 | 881 | 884 | 870 | 872 | 2,141,000 | 872 |
| 2003-06-02 | 891 | 897 | 880 | 880 | 1,730,000 | 880 |
| 2003-05-30 | 892 | 900 | 890 | 890 | 1,459,000 | 890 |
| 2003-05-29 | 887 | 900 | 885 | 890 | 1,928,000 | 890 |
| 2003-05-28 | 887 | 891 | 875 | 876 | 938,000 | 876 |
| 2003-05-27 | 889 | 889 | 870 | 873 | 804,000 | 873 |
| 2003-05-26 | 887 | 895 | 886 | 891 | 1,100,000 | 891 |
| 2003-05-23 | 876 | 894 | 876 | 886 | 2,041,000 | 886 |
| 2003-05-22 | 875 | 883 | 866 | 866 | 1,014,000 | 866 |
| 2003-05-21 | 889 | 894 | 875 | 882 | 1,121,000 | 882 |
| 2003-05-20 | 888 | 900 | 885 | 898 | 870,000 | 898 |
| 2003-05-19 | 892 | 898 | 876 | 885 | 935,000 | 885 |
| 2003-05-16 | 882 | 902 | 879 | 900 | 1,293,000 | 900 |
| 2003-05-15 | 886 | 889 | 870 | 882 | 1,704,000 | 882 |
| 2003-05-14 | 886 | 895 | 884 | 886 | 1,050,000 | 886 |
| 2003-05-13 | 893 | 896 | 880 | 886 | 1,681,000 | 886 |
| 2003-05-12 | 909 | 912 | 887 | 896 | 1,831,000 | 896 |
| 2003-05-09 | 891 | 913 | 887 | 913 | 2,182,000 | 913 |
| 2003-05-08 | 886 | 895 | 880 | 881 | 1,310,000 | 881 |
| 2003-05-07 | 908 | 912 | 887 | 896 | 2,562,000 | 896 |
| 2003-05-06 | 920 | 924 | 912 | 912 | 1,322,000 | 912 |
| 2003-05-02 | 898 | 924 | 898 | 920 | 1,444,000 | 920 |
| 2003-05-01 | 906 | 910 | 897 | 906 | 1,521,000 | 906 |
| 2003-04-30 | 902 | 920 | 893 | 920 | 1,766,000 | 920 |
| 2003-04-28 | 904 | 912 | 900 | 902 | 895,000 | 902 |
| 2003-04-25 | 898 | 912 | 886 | 903 | 1,274,000 | 903 |
| 2003-04-24 | 907 | 914 | 900 | 901 | 990,000 | 901 |
| 2003-04-23 | 909 | 915 | 901 | 908 | 1,304,000 | 908 |
| 2003-04-22 | 917 | 917 | 901 | 909 | 1,100,000 | 909 |
| 2003-04-21 | 908 | 922 | 908 | 918 | 1,506,000 | 918 |
| 2003-04-18 | 912 | 913 | 896 | 902 | 1,453,000 | 902 |
| 2003-04-17 | 912 | 915 | 907 | 911 | 1,252,000 | 911 |
| 2003-04-16 | 905 | 915 | 905 | 911 | 1,930,000 | 911 |
| 2003-04-15 | 914 | 915 | 906 | 907 | 1,937,000 | 907 |
| 2003-04-14 | 907 | 918 | 906 | 913 | 2,537,000 | 913 |
| 2003-04-11 | 901 | 913 | 895 | 898 | 2,561,000 | 898 |
| 2003-04-10 | 899 | 903 | 883 | 893 | 1,522,000 | 893 |
| 2003-04-09 | 895 | 918 | 887 | 903 | 2,291,000 | 903 |
| 2003-04-08 | 888 | 902 | 885 | 893 | 1,588,000 | 893 |
| 2003-04-07 | 887 | 899 | 885 | 891 | 1,761,000 | 891 |
| 2003-04-04 | 890 | 890 | 876 | 877 | 2,443,000 | 877 |
| 2003-04-03 | 914 | 916 | 887 | 891 | 1,832,000 | 891 |
| 2003-04-02 | 889 | 919 | 873 | 919 | 2,626,000 | 919 |
| 2003-04-01 | 875 | 887 | 866 | 885 | 1,275,000 | 885 |
| 2003-03-31 | 899 | 899 | 881 | 887 | 1,754,000 | 887 |
| 2003-03-28 | 884 | 899 | 884 | 899 | 2,136,000 | 899 |
| 2003-03-27 | 871 | 881 | 870 | 881 | 822,000 | 881 |
| 2003-03-26 | 871 | 881 | 869 | 873 | 1,598,000 | 873 |
| 2003-03-25 | 860 | 872 | 857 | 867 | 1,151,000 | 867 |
| 2003-03-24 | 874 | 875 | 866 | 874 | 1,859,000 | 874 |
| 2003-03-20 | 857 | 860 | 847 | 855 | 1,078,000 | 855 |
| 2003-03-19 | 832 | 839 | 817 | 837 | 946,000 | 837 |
| 2003-03-18 | 829 | 847 | 829 | 837 | 1,835,000 | 837 |
| 2003-03-17 | 817 | 828 | 817 | 828 | 1,299,000 | 828 |
| 2003-03-14 | 801 | 834 | 801 | 826 | 5,189,000 | 826 |
| 2003-03-13 | 838 | 839 | 806 | 808 | 1,809,000 | 808 |
| 2003-03-12 | 830 | 837 | 821 | 828 | 1,795,000 | 828 |
| 2003-03-11 | 841 | 845 | 826 | 840 | 1,391,000 | 840 |
| 2003-03-10 | 859 | 862 | 845 | 852 | 1,215,000 | 852 |
| 2003-03-07 | 868 | 873 | 853 | 867 | 2,165,000 | 867 |
| 2003-03-06 | 855 | 868 | 850 | 867 | 2,420,000 | 867 |
| 2003-03-05 | 847 | 874 | 844 | 849 | 3,847,000 | 849 |
| 2003-03-04 | 866 | 868 | 852 | 857 | 2,683,000 | 857 |
| 2003-03-03 | 868 | 877 | 868 | 877 | 1,168,000 | 877 |
| 2003-02-28 | 876 | 884 | 875 | 875 | 1,691,000 | 875 |
| 2003-02-27 | 879 | 885 | 874 | 885 | 2,093,000 | 885 |
| 2003-02-26 | 859 | 880 | 856 | 880 | 1,382,000 | 880 |
| 2003-02-25 | 863 | 864 | 850 | 857 | 1,673,000 | 857 |
| 2003-02-24 | 866 | 878 | 858 | 872 | 1,646,000 | 872 |
| 2003-02-21 | 869 | 875 | 859 | 861 | 1,291,000 | 861 |
| 2003-02-20 | 875 | 879 | 858 | 870 | 1,929,000 | 870 |
| 2003-02-19 | 878 | 892 | 872 | 885 | 1,592,000 | 885 |
| 2003-02-18 | 863 | 874 | 862 | 868 | 2,337,000 | 868 |
| 2003-02-17 | 865 | 865 | 857 | 862 | 1,270,000 | 862 |
| 2003-02-14 | 856 | 868 | 854 | 868 | 2,637,000 | 868 |
| 2003-02-13 | 880 | 885 | 857 | 861 | 1,883,000 | 861 |
| 2003-02-12 | 874 | 887 | 873 | 887 | 2,922,000 | 887 |
| 2003-02-10 | 865 | 881 | 865 | 873 | 1,164,000 | 873 |
| 2003-02-07 | 875 | 876 | 861 | 874 | 1,575,000 | 874 |
| 2003-02-06 | 880 | 892 | 873 | 875 | 1,317,000 | 875 |
| 2003-02-05 | 877 | 898 | 872 | 889 | 2,693,000 | 889 |
| 2003-02-04 | 870 | 888 | 869 | 876 | 2,645,000 | 876 |
| 2003-02-03 | 847 | 868 | 845 | 868 | 1,783,000 | 868 |
| 2003-01-31 | 847 | 863 | 842 | 857 | 3,563,000 | 857 |
| 2003-01-30 | 840 | 852 | 838 | 845 | 2,395,000 | 845 |
| 2003-01-29 | 849 | 861 | 833 | 833 | 5,428,000 | 833 |
| 2003-01-28 | 818 | 853 | 816 | 849 | 4,717,000 | 849 |
| 2003-01-27 | 822 | 825 | 813 | 819 | 1,888,000 | 819 |
| 2003-01-24 | 808 | 824 | 803 | 821 | 3,332,000 | 821 |
| 2003-01-23 | 797 | 805 | 792 | 803 | 4,197,000 | 803 |
| 2003-01-22 | 775 | 780 | 765 | 767 | 2,115,000 | 767 |
| 2003-01-21 | 784 | 796 | 775 | 787 | 1,181,000 | 787 |
| 2003-01-20 | 781 | 785 | 774 | 783 | 992,000 | 783 |
| 2003-01-17 | 788 | 792 | 787 | 789 | 1,487,000 | 789 |
| 2003-01-16 | 804 | 804 | 781 | 791 | 1,474,000 | 791 |
| 2003-01-15 | 784 | 805 | 776 | 805 | 2,328,000 | 805 |
| 2003-01-14 | 773 | 784 | 773 | 776 | 1,418,000 | 776 |
| 2003-01-10 | 783 | 785 | 762 | 773 | 1,904,000 | 773 |
| 2003-01-09 | 765 | 780 | 764 | 780 | 1,373,000 | 780 |
| 2003-01-08 | 765 | 776 | 762 | 774 | 1,624,000 | 774 |
| 2003-01-07 | 767 | 773 | 757 | 767 | 1,729,000 | 767 |
| 2003-01-06 | 764 | 767 | 759 | 763 | 518,000 | 763 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
