1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2016年

2503 キリンホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8941,9081,883.51,901.51,946,1001,901.50
2016-12-291,899.51,9071,884.51,896.51,796,4001,896.50
2016-12-281,9001,9141,896.51,900.52,125,2001,900.50
2016-12-271,944.51,946.51,930.51,938.52,039,6001,938.50
2016-12-261,9501,9531,9411,9481,600,6001,948
2016-12-221,9351,9371,923.51,9341,995,2001,934
2016-12-211,9371,946.51,9281,9302,137,9001,930
2016-12-201,9321,9471,9311,9431,888,6001,943
2016-12-191,9061,9351,9061,9321,921,1001,932
2016-12-161,950.51,9581,913.51,915.52,984,4001,915.50
2016-12-151,918.51,925.51,905.51,9162,661,3001,916
2016-12-141,9771,9841,911.51,9203,805,3001,920
2016-12-131,9691,984.51,9571,9703,115,5001,970
2016-12-121,9051,965.51,897.51,959.54,978,6001,959.50
2016-12-091,9001,9001,8761,885.54,090,5001,885.50
2016-12-081,8901,8941,8691,892.54,373,0001,892.50
2016-12-071,822.51,8541,819.51,8524,222,2001,852
2016-12-061,8191,8221,8071,8223,203,8001,822
2016-12-051,807.51,831.51,8041,805.52,665,3001,805.50
2016-12-021,8511,8531,8041,807.54,740,8001,807.50
2016-12-011,8701,8841,855.51,862.53,010,1001,862.50
2016-11-301,8501,863.51,8451,863.54,415,3001,863.50
2016-11-291,8341,8491,8301,8472,559,9001,847
2016-11-281,8161,8351,810.51,8312,265,1001,831
2016-11-251,8001,814.51,7961,811.52,409,4001,811.50
2016-11-241,8351,8361,818.51,8202,570,1001,820
2016-11-221,8321,835.51,8241,828.52,216,0001,828.50
2016-11-211,805.51,8331,8001,8323,371,6001,832
2016-11-181,8201,8271,8051,8053,196,7001,805
2016-11-171,8221,8421,818.51,8332,102,7001,833
2016-11-161,853.51,8551,8211,8273,084,1001,827
2016-11-151,8331,8411,8161,831.52,733,2001,831.50
2016-11-141,8251,8251,8051,808.53,071,5001,808.50
2016-11-111,8411,8431,807.51,815.53,862,4001,815.50
2016-11-101,8731,878.51,825.51,8573,822,2001,857
2016-11-091,8801,899.51,7841,8124,790,8001,812
2016-11-081,8551,8671,8481,8562,143,1001,856
2016-11-071,8611,8661,831.51,853.52,647,6001,853.50
2016-11-041,8931,898.51,851.51,860.53,553,1001,860.50
2016-11-021,8851,8901,866.51,8834,963,9001,883
2016-11-011,8261,871.51,817.51,871.55,862,2001,871.50
2016-10-311,811.51,819.51,800.51,807.53,086,1001,807.50
2016-10-281,8091,824.51,794.51,809.54,239,4001,809.50
2016-10-271,772.51,8131,770.51,804.54,491,3001,804.50
2016-10-261,7501,7751,740.51,7714,219,4001,771
2016-10-251,7501,7571,737.51,739.52,139,2001,739.50
2016-10-241,7321,743.51,727.51,7411,642,8001,741
2016-10-211,7401,7441,717.51,720.51,593,6001,720.50
2016-10-201,709.51,731.51,704.51,7282,220,6001,728
2016-10-191,6931,7171,6861,712.51,927,9001,712.50
2016-10-171,6931,7051,6911,700.51,339,6001,700.50
2016-10-131,700.51,700.51,677.51,6841,872,4001,684
2016-10-121,6851,7021,683.51,684.51,945,1001,684.50
2016-10-111,679.51,7061,6791,7022,604,7001,702
2016-10-071,6621,6731,648.51,6673,263,1001,667
2016-10-061,6891,689.51,6701,682.51,905,0001,682.50
2016-10-051,701.51,7031,682.51,686.53,028,1001,686.50
2016-10-041,709.51,717.51,704.51,7171,803,3001,717
2016-10-031,6811,7181,671.51,7072,416,4001,707
2016-09-301,6811,692.51,6691,671.52,597,4001,671.50
2016-09-291,669.51,7061,6671,697.52,995,4001,697.50
2016-09-281,6651,678.51,659.51,665.52,519,2001,665.50
2016-09-271,6241,6671,618.51,6672,315,2001,667
2016-09-261,645.51,662.51,638.51,6451,825,7001,645
2016-09-231,6601,6651,648.51,654.52,887,4001,654.50
2016-09-211,6301,668.51,623.51,6673,201,9001,667
2016-09-201,6171,637.51,6151,629.52,480,5001,629.50
2016-09-161,645.51,6481,6121,6175,145,8001,617
2016-09-151,668.51,668.51,6361,6483,030,7001,648
2016-09-141,6851,6861,6681,672.52,219,7001,672.50
2016-09-131,682.51,693.51,666.51,6821,727,3001,682
2016-09-121,6641,671.51,651.51,667.52,039,2001,667.50
2016-09-091,707.51,716.51,6791,6793,974,5001,679
2016-09-081,7311,736.51,718.51,725.51,955,2001,725.50
2016-09-071,7281,750.51,7251,746.52,012,3001,746.50
2016-09-061,7211,7411,7211,7371,875,9001,737
2016-09-051,759.51,7601,719.51,725.51,929,2001,725.50
2016-09-021,7081,7441,7051,7362,593,4001,736
2016-09-011,716.51,7381,698.51,7103,502,5001,710
2016-08-311,6821,691.51,669.51,686.53,308,0001,686.50
2016-08-301,6781,687.51,6711,6801,924,2001,680
2016-08-291,7191,720.51,677.51,6892,934,6001,689
2016-08-261,7001,7161,685.51,7002,897,3001,700
2016-08-251,6961,704.51,684.51,6963,106,6001,696
2016-08-241,6991,720.51,6851,6963,281,4001,696
2016-08-231,661.51,699.51,6591,6863,218,0001,686
2016-08-221,650.51,678.51,6351,643.52,560,6001,643.50
2016-08-191,659.51,6601,626.51,6412,144,3001,641
2016-08-181,692.51,7101,659.51,6602,746,3001,660
2016-08-171,682.51,698.51,6811,691.53,078,5001,691.50
2016-08-161,707.51,714.51,670.51,679.52,661,6001,679.50
2016-08-151,6721,7601,670.51,727.55,293,0001,727.50
2016-08-121,685.51,6881,663.51,6712,373,8001,671
2016-08-101,6521,669.51,6401,6642,635,5001,664
2016-08-091,6261,650.51,6101,6503,317,1001,650
2016-08-081,6441,644.51,605.51,6163,539,7001,616
2016-08-051,659.51,6611,6111,619.53,918,7001,619.50
2016-08-041,6541,6591,6041,6124,273,5001,612
2016-08-031,6901,6901,656.51,6572,562,0001,657
2016-08-021,7261,7481,7201,7201,794,7001,720
2016-08-011,7541,762.51,726.51,7462,717,6001,746
2016-07-291,7661,801.51,731.51,7674,138,7001,767
2016-07-281,7761,777.51,745.51,765.57,898,8001,765.50
2016-07-271,7891,8071,7741,780.53,106,8001,780.50
2016-07-261,779.51,793.51,768.51,781.52,825,8001,781.50
2016-07-251,807.51,807.51,781.51,781.52,588,3001,781.50
2016-07-221,7941,8351,790.51,8082,757,3001,808
2016-07-211,826.51,8301,789.51,7942,785,1001,794
2016-07-201,7881,815.51,7771,8143,144,6001,814
2016-07-191,7671,782.51,730.51,779.53,241,6001,779.50
2016-07-151,7931,7931,7391,7423,114,0001,742
2016-07-141,7891,8111,775.51,792.53,058,2001,792.50
2016-07-131,8061,808.51,7581,767.54,129,8001,767.50
2016-07-121,8201,829.51,8031,8053,116,9001,805
2016-07-111,8091,821.51,7921,802.53,139,1001,802.50
2016-07-081,815.51,8171,778.51,778.54,055,2001,778.50
2016-07-071,8111,8261,805.51,8202,616,1001,820
2016-07-061,7941,8281,7841,8284,132,7001,828
2016-07-051,793.51,813.51,7821,813.53,842,5001,813.50
2016-07-041,7401,7741,739.51,773.52,892,5001,773.50
2016-07-011,7361,755.51,7201,748.52,599,9001,748.50
2016-06-301,7631,7631,722.51,7234,228,0001,723
2016-06-291,7201,732.51,701.51,724.53,387,9001,724.50
2016-06-281,6501,7241,6501,7144,660,3001,714
2016-06-271,6481,6901,638.51,6783,697,0001,678
2016-06-241,7401,745.51,5911,6084,436,5001,608
2016-06-231,7401,7401,7141,717.51,801,7001,717.50
2016-06-221,7311,743.51,7151,7322,081,3001,732
2016-06-211,6971,728.51,690.51,7262,419,3001,726
2016-06-201,7121,7231,6921,702.52,477,5001,702.50
2016-06-171,7071,7261,676.51,681.54,837,7001,681.50
2016-06-161,7421,753.51,6931,6952,622,2001,695
2016-06-151,7671,780.51,742.51,746.52,481,6001,746.50
2016-06-141,775.51,7911,7491,7582,692,1001,758
2016-06-131,8001,813.51,780.51,781.52,563,4001,781.50
2016-06-101,8631,8651,824.51,842.53,941,9001,842.50
2016-06-091,8391,850.51,830.51,840.51,995,0001,840.50
2016-06-081,8201,8411,816.51,8412,192,5001,841
2016-06-071,8201,821.51,8011,8112,691,8001,811
2016-06-061,801.51,823.51,7881,823.52,357,9001,823.50
2016-06-031,8481,848.51,807.51,831.52,830,0001,831.50
2016-06-021,8331,837.51,8041,815.53,050,8001,815.50
2016-06-011,8501,8601,823.51,8303,619,9001,830
2016-05-311,8461,8731,8421,8644,186,6001,864
2016-05-301,8671,8731,833.51,870.52,563,1001,870.50
2016-05-271,837.51,8441,822.51,8271,952,3001,827
2016-05-261,8251,8481,8181,837.53,627,1001,837.50
2016-05-251,832.51,8621,8271,850.54,194,7001,850.50
2016-05-241,801.51,808.51,787.51,792.51,950,8001,792.50
2016-05-231,8051,8131,7901,7981,683,0001,798
2016-05-201,7851,8281,782.51,8215,013,9001,821
2016-05-191,8511,857.51,804.51,810.54,300,8001,810.50
2016-05-181,840.51,863.51,829.51,8414,576,0001,841
2016-05-171,8401,8541,8121,852.55,274,3001,852.50
2016-05-161,7861,819.51,7801,7902,615,3001,790
2016-05-131,8401,8441,801.51,8063,725,5001,806
2016-05-121,8211,838.51,807.51,819.55,265,6001,819.50
2016-05-111,8151,8361,8141,822.56,431,1001,822.50
2016-05-101,773.51,7871,7561,7844,637,7001,784
2016-05-091,7431,7771,7371,771.55,455,7001,771.50
2016-05-061,7101,7261,6941,709.54,769,5001,709.50
2016-05-021,751.51,751.51,657.51,728.59,069,7001,728.50
2016-04-281,6971,6981,589.51,591.54,171,9001,591.50
2016-04-271,676.51,7131,663.51,6884,084,9001,688
2016-04-261,642.51,666.51,6401,664.52,704,7001,664.50
2016-04-251,646.51,647.51,6321,6402,031,7001,640
2016-04-221,645.51,6501,630.51,649.52,846,1001,649.50
2016-04-211,6571,660.51,6361,6543,189,1001,654
2016-04-201,6351,645.51,6251,6354,233,7001,635
2016-04-191,656.51,664.51,6271,6284,319,2001,628
2016-04-181,6181,6411,608.51,622.52,528,1001,622.50
2016-04-151,631.51,660.51,6301,6582,426,1001,658
2016-04-141,637.51,6661,6301,6662,896,7001,666
2016-04-131,5871,639.51,581.51,6224,101,0001,622
2016-04-121,559.51,595.51,5551,575.53,462,4001,575.50
2016-04-111,5441,556.51,536.51,5482,109,6001,548
2016-04-081,5161,5801,513.51,559.53,937,6001,559.50
2016-04-071,5131,5381,5021,5242,552,8001,524
2016-04-061,528.51,5301,503.51,5162,836,1001,516
2016-04-051,540.51,547.51,520.51,5213,043,6001,521
2016-04-041,536.51,5651,535.51,546.52,742,9001,546.50
2016-04-011,5701,5731,517.51,5243,889,1001,524
2016-03-311,627.51,627.51,5741,5782,908,2001,578
2016-03-301,6181,6251,6031,609.51,886,7001,609.50
2016-03-291,6081,627.51,6031,6152,027,0001,615
2016-03-281,6011,6231,5911,6172,182,8001,617
2016-03-251,586.51,603.51,5861,5881,927,2001,588
2016-03-241,5911,605.51,5791,588.52,438,0001,588.50
2016-03-231,5621,5781,560.51,5681,883,9001,568
2016-03-221,546.51,5791,5311,5743,167,3001,574
2016-03-181,547.51,5481,496.51,5173,860,5001,517
2016-03-171,534.51,5411,5091,5222,905,7001,522
2016-03-161,5171,5341,5091,5222,361,9001,522
2016-03-151,519.51,5331,509.51,519.52,506,3001,519.50
2016-03-141,526.51,5301,5131,5201,923,8001,520
2016-03-111,478.51,516.51,4741,507.54,698,8001,507.50
2016-03-101,511.51,517.51,493.51,5092,385,3001,509
2016-03-091,5121,524.51,486.51,495.52,996,0001,495.50
2016-03-081,5281,531.51,503.51,517.52,564,0001,517.50
2016-03-071,5441,5491,518.51,5282,414,8001,528
2016-03-041,5631,572.51,522.51,559.52,826,1001,559.50
2016-03-031,5241,537.51,5161,537.52,997,4001,537.50
2016-03-021,5061,524.51,488.51,515.52,932,6001,515.50
2016-03-011,4871,4941,4631,476.53,633,2001,476.50
2016-02-291,5301,5391,4871,4874,078,6001,487
2016-02-261,511.51,5181,5011,502.52,538,6001,502.50
2016-02-251,4861,5031,4741,5003,040,2001,500
2016-02-241,4601,485.51,454.51,4773,325,2001,477
2016-02-231,5001,514.51,466.51,4692,229,5001,469
2016-02-221,4691,504.51,4691,4992,090,4001,499
2016-02-191,4741,488.51,4511,4762,292,2001,476
2016-02-181,5001,502.51,4791,4893,688,5001,489
2016-02-171,4851,493.51,436.51,462.55,637,3001,462.50
2016-02-161,4731,514.51,451.51,4556,399,1001,455
2016-02-151,5101,611.51,5101,5935,447,7001,593
2016-02-121,5001,5231,4521,4707,976,1001,470
2016-02-101,591.51,600.51,5161,5265,874,8001,526
2016-02-091,6001,628.51,591.51,6092,696,0001,609
2016-02-081,6291,674.51,6221,663.52,166,7001,663.50
2016-02-051,635.51,6551,606.51,649.51,905,3001,649.50
2016-02-041,6601,6771,6461,660.51,598,7001,660.50
2016-02-031,6691,6851,658.51,676.53,008,4001,676.50
2016-02-021,6741,7181,6741,7122,666,8001,712
2016-02-011,702.51,734.51,6911,7104,180,1001,710
2016-01-291,629.51,7001,621.51,694.54,362,1001,694.50
2016-01-281,5851,618.51,5761,604.52,158,9001,604.50
2016-01-271,590.51,6211,5881,6162,228,7001,616
2016-01-261,570.51,5851,561.51,570.52,060,2001,570.50
2016-01-251,586.51,5891,5601,5862,069,5001,586
2016-01-221,5201,5521,496.51,551.53,219,8001,551.50
2016-01-211,514.51,530.51,4631,4643,743,3001,464
2016-01-201,5601,572.51,5211,5222,934,0001,522
2016-01-191,572.51,5731,5401,552.52,420,4001,552.50
2016-01-181,5441,5751,533.51,5732,006,3001,573
2016-01-151,5961,6111,558.51,568.52,649,9001,568.50
2016-01-141,5751,584.51,541.51,570.53,089,5001,570.50
2016-01-131,5921,612.51,5731,612.52,343,8001,612.50
2016-01-121,5851,604.51,575.51,576.53,229,8001,576.50
2016-01-081,603.51,6491,5941,610.54,908,5001,610.50
2016-01-071,6251,6591,617.51,628.54,134,7001,628.50
2016-01-061,6201,6461,6041,624.53,833,0001,624.50
2016-01-051,6001,629.51,5861,6032,458,5001,603
2016-01-041,6501,6531,6021,6062,680,2001,606

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