1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2017年

2503 キリンホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,8602,8632,836.52,840.51,085,0002,840.50
2017-12-282,8802,8892,8582,864977,8002,864
2017-12-272,8912,893.52,8722,8761,482,2002,876
2017-12-262,9272,948.52,922.52,928.51,404,2002,928.50
2017-12-252,9102,9352,9032,927.5919,4002,927.50
2017-12-222,8762,9272,8762,913.51,870,7002,913.50
2017-12-212,8472,8852,8462,881.52,354,0002,881.50
2017-12-202,8512,8672,840.52,8482,105,8002,848
2017-12-192,917.52,9192,8812,8952,399,4002,895
2017-12-182,8902,9162,874.52,9083,464,1002,908
2017-12-152,8422,877.52,8282,852.53,440,1002,852.50
2017-12-142,811.52,8482,8112,8432,469,2002,843
2017-12-132,823.52,8402,807.52,827.52,750,7002,827.50
2017-12-122,8402,872.52,835.52,853.52,469,8002,853.50
2017-12-112,8002,865.52,793.52,8633,066,8002,863
2017-12-082,7102,7832,706.52,7745,348,9002,774
2017-12-072,635.52,7472,633.52,7424,649,0002,742
2017-12-062,6272,652.52,6212,6413,026,3002,641
2017-12-052,641.52,650.52,6172,6382,452,5002,638
2017-12-042,6762,683.52,649.52,6511,665,4002,651
2017-12-012,6502,6672,6312,6382,849,1002,638
2017-11-302,6212,640.52,607.52,629.55,193,0002,629.50
2017-11-292,6352,6382,592.52,602.53,036,6002,602.50
2017-11-282,6312,642.52,608.52,6251,704,4002,625
2017-11-272,6492,662.52,6162,6192,686,9002,619
2017-11-242,619.52,667.52,616.52,6581,655,3002,658
2017-11-222,6732,6782,6432,647.52,129,4002,647.50
2017-11-212,6832,6902,6732,6742,141,1002,674
2017-11-202,6052,667.52,6042,658.52,191,6002,658.50
2017-11-172,6312,659.52,6192,627.53,304,4002,627.50
2017-11-162,6082,6782,606.52,664.52,551,0002,664.50
2017-11-152,6282,6392,6042,6123,104,5002,612
2017-11-132,6882,690.52,6452,6462,279,6002,646
2017-11-102,637.52,693.52,636.52,6903,210,3002,690
2017-11-092,6812,693.52,627.52,658.53,610,4002,658.50
2017-11-082,664.52,675.52,6412,675.52,392,6002,675.50
2017-11-072,6302,654.52,591.52,654.53,125,5002,654.50
2017-11-062,684.52,684.52,6332,6423,933,8002,642
2017-11-022,7302,7302,6592,693.54,146,4002,693.50
2017-11-012,754.52,7552,6622,677.54,297,2002,677.50
2017-10-312,6442,7182,6442,704.54,082,0002,704.50
2017-10-302,6702,6832,6552,670.54,449,4002,670.50
2017-10-272,7002,703.52,6702,6972,920,0002,697
2017-10-262,6912,699.52,676.52,6912,133,7002,691
2017-10-252,6922,7072,6512,6903,989,5002,690
2017-10-242,747.52,769.52,7442,760.52,222,8002,760.50
2017-10-232,7592,762.52,7272,746.52,687,6002,746.50
2017-10-202,7602,7732,738.52,7472,677,7002,747
2017-10-192,7952,7992,7672,781.51,575,1002,781.50
2017-10-182,7832,8102,780.52,790.52,432,3002,790.50
2017-10-172,782.52,7962,771.52,7812,182,6002,781
2017-10-162,787.52,7952,7762,7781,801,8002,778
2017-10-132,7272,778.52,7252,756.53,046,9002,756.50
2017-10-122,749.52,7592,728.52,729.51,988,7002,729.50
2017-10-112,7262,7552,723.52,742.52,030,4002,742.50
2017-10-102,668.52,7362,665.52,7242,233,6002,724
2017-10-062,7002,7232,6902,718.51,866,0002,718.50
2017-10-052,7002,7692,684.52,6984,930,5002,698
2017-10-042,647.52,669.52,632.52,668.52,608,5002,668.50
2017-10-032,6452,6592,638.52,6502,266,0002,650
2017-10-022,6432,649.52,6372,6401,361,5002,640
2017-09-292,640.52,651.52,6372,6482,910,6002,648
2017-09-282,658.52,6722,638.52,649.52,223,8002,649.50
2017-09-272,646.52,6722,6282,6583,138,0002,658
2017-09-262,6652,6852,634.52,6484,395,1002,648
2017-09-252,5902,6202,5842,619.53,312,8002,619.50
2017-09-222,563.52,5792,555.52,5762,801,7002,576
2017-09-212,5552,5602,5372,5563,133,5002,556
2017-09-202,527.52,5552,526.52,5383,194,6002,538
2017-09-192,498.52,5382,493.52,5313,546,5002,531
2017-09-152,441.52,4842,441.52,4793,614,0002,479
2017-09-142,4422,458.52,4272,432.52,960,7002,432.50
2017-09-132,4892,4942,4642,478.51,553,0002,478.50
2017-09-122,4472,4842,4372,483.52,385,6002,483.50
2017-09-112,4412,4502,4212,4322,146,7002,432
2017-09-082,4752,4862,435.52,4364,478,5002,436
2017-09-072,5042,5182,4802,491.52,837,5002,491.50
2017-09-062,4652,515.52,4572,5044,669,0002,504
2017-09-052,4512,454.52,4232,431.52,246,1002,431.50
2017-09-042,4852,492.52,4522,4531,634,3002,453
2017-09-012,5002,5102,477.52,4831,823,9002,483
2017-08-312,4792,497.52,471.52,496.52,283,7002,496.50
2017-08-302,4802,4872,4662,4791,961,2002,479
2017-08-292,452.52,481.52,452.52,471.51,892,3002,471.50
2017-08-282,447.52,465.52,429.52,463.51,601,6002,463.50
2017-08-252,4562,458.52,4272,4341,305,1002,434
2017-08-242,4552,4712,4482,466.52,080,1002,466.50
2017-08-232,4802,519.52,470.52,4752,791,4002,475
2017-08-222,4522,457.52,4302,442.51,754,7002,442.50
2017-08-212,4492,473.52,4442,4582,289,0002,458
2017-08-182,400.52,447.52,398.52,425.52,654,6002,425.50
2017-08-172,4622,463.52,423.52,424.52,312,9002,424.50
2017-08-162,4452,4802,4422,4673,536,6002,467
2017-08-152,4282,4472,4172,4362,338,0002,436
2017-08-142,427.52,4442,412.52,424.52,752,7002,424.50
2017-08-102,4132,437.52,4002,4362,682,4002,436
2017-08-092,425.52,437.52,391.52,4202,844,4002,420
2017-08-082,4172,4402,4172,4382,499,0002,438
2017-08-072,3772,422.52,371.52,4173,365,8002,417
2017-08-042,4572,463.52,3572,3705,307,3002,370
2017-08-032,470.52,4942,465.52,481.52,206,5002,481.50
2017-08-022,4552,468.52,4362,468.51,997,0002,468.50
2017-08-012,3962,4622,3962,461.52,021,3002,461.50
2017-07-312,4052,4332,3962,430.52,724,7002,430.50
2017-07-282,428.52,449.52,424.52,432.52,563,2002,432.50
2017-07-272,4262,4572,4202,438.51,878,2002,438.50
2017-07-262,4752,4752,4322,4332,965,7002,433
2017-07-252,4502,468.52,436.52,4583,034,1002,458
2017-07-242,4322,4452,4142,435.51,871,0002,435.50
2017-07-212,4202,436.52,415.52,4321,615,0002,432
2017-07-202,418.52,441.52,411.52,428.52,081,1002,428.50
2017-07-192,378.52,4202,3642,401.53,179,4002,401.50
2017-07-182,349.52,3562,341.52,349.51,691,5002,349.50
2017-07-142,344.52,348.52,3312,345.51,337,3002,345.50
2017-07-132,3252,340.52,318.52,3361,547,8002,336
2017-07-122,352.52,362.52,315.52,3182,263,9002,318
2017-07-112,3462,368.52,340.52,365.51,329,4002,365.50
2017-07-102,3342,3542,326.52,3441,569,6002,344
2017-07-072,3302,336.52,3152,3252,613,3002,325
2017-07-062,3432,3692,330.52,3323,046,8002,332
2017-07-052,331.52,3352,3032,3282,406,3002,328
2017-07-042,3302,334.52,3102,3272,770,1002,327
2017-07-032,288.52,3172,2802,310.52,273,4002,310.50
2017-06-302,3202,3242,270.52,2894,364,2002,289
2017-06-292,3282,3432,3152,342.53,799,4002,342.50
2017-06-282,320.52,341.52,318.52,3263,287,1002,326
2017-06-272,338.52,359.52,335.52,346.53,285,2002,346.50
2017-06-262,319.52,3392,306.52,3343,345,6002,334
2017-06-232,3332,338.52,2982,3197,465,6002,319
2017-06-222,4282,4292,3742,375.54,306,5002,375.50
2017-06-212,450.52,456.52,429.52,4353,413,9002,435
2017-06-202,480.52,4832,455.52,457.53,105,6002,457.50
2017-06-192,4802,487.52,469.52,474.52,674,6002,474.50
2017-06-162,4612,4772,4512,475.53,902,6002,475.50
2017-06-152,453.52,4742,438.52,457.52,677,7002,457.50
2017-06-142,4652,476.52,447.52,4582,585,0002,458
2017-06-132,4622,4792,4542,4653,269,4002,465
2017-06-122,437.52,4582,422.52,450.53,482,4002,450.50
2017-06-092,432.52,449.52,4232,430.54,845,3002,430.50
2017-06-082,437.52,448.52,428.52,4302,693,2002,430
2017-06-072,4482,4642,4202,4303,806,9002,430
2017-06-062,5052,5662,4642,4685,939,7002,468
2017-06-052,3842,453.52,383.52,4453,699,7002,445
2017-06-022,386.52,3962,3612,3835,885,9002,383
2017-06-012,3622,397.52,3412,397.53,108,3002,397.50
2017-05-312,3502,3552,3152,336.511,338,4002,336.50
2017-05-302,3402,346.52,3312,3422,612,0002,342
2017-05-292,3202,3502,315.52,341.51,857,9002,341.50
2017-05-262,324.52,343.52,323.52,328.52,476,3002,328.50
2017-05-252,320.52,3332,3192,328.53,378,6002,328.50
2017-05-242,3302,3322,317.52,326.53,094,9002,326.50
2017-05-232,322.52,3332,313.52,3202,079,3002,320
2017-05-222,334.52,341.52,3172,3292,919,7002,329
2017-05-192,3102,3232,2982,320.53,666,2002,320.50
2017-05-182,288.52,307.52,280.52,3053,543,8002,305
2017-05-172,275.52,297.52,275.52,292.55,522,1002,292.50
2017-05-162,2702,3072,2702,2835,881,7002,283
2017-05-152,261.52,2832,2602,2703,104,7002,270
2017-05-122,266.52,2712,2442,265.53,124,9002,265.50
2017-05-112,2512,2612,240.52,258.52,401,3002,258.50
2017-05-102,226.52,2582,2192,2533,808,3002,253
2017-05-092,2382,2452,2262,2342,332,7002,234
2017-05-082,2072,233.52,194.52,2254,705,4002,225
2017-05-022,2102,2122,164.52,1723,341,5002,172
2017-05-012,2272,2352,180.52,209.53,668,2002,209.50
2017-04-282,1702,1862,149.52,1663,847,5002,166
2017-04-272,1652,1742,152.52,167.53,677,1002,167.50
2017-04-262,144.52,1612,1202,150.53,380,9002,150.50
2017-04-252,1002,141.52,097.52,137.52,659,4002,137.50
2017-04-242,1202,1292,111.52,121.52,408,7002,121.50
2017-04-212,0842,113.52,079.52,1054,500,5002,105
2017-04-202,0802,0812,045.52,0594,129,1002,059
2017-04-192,1022,133.52,089.52,0945,237,3002,094
2017-04-182,1262,1262,098.52,1202,872,9002,120
2017-04-172,086.52,1342,086.52,121.52,731,6002,121.50
2017-04-142,1052,1142,0772,085.53,033,7002,085.50
2017-04-132,094.52,111.52,092.52,101.52,846,0002,101.50
2017-04-122,093.52,103.52,084.52,098.52,439,7002,098.50
2017-04-112,101.52,1182,096.52,116.52,995,2002,116.50
2017-04-102,1402,141.52,096.52,102.52,710,1002,102.50
2017-04-072,114.52,1232,0942,1103,257,6002,110
2017-04-062,113.52,123.52,0762,0873,291,1002,087
2017-04-052,130.52,146.52,1122,1213,711,3002,121
2017-04-042,1442,1502,1162,128.53,227,1002,128.50
2017-04-032,120.52,144.52,1102,1352,839,2002,135
2017-03-312,1442,146.52,100.52,100.53,789,2002,100.50
2017-03-302,1302,1462,124.52,129.53,142,4002,129.50
2017-03-292,1122,144.52,1092,1302,583,3002,130
2017-03-282,125.52,125.52,100.52,114.53,399,2002,114.50
2017-03-272,072.52,092.52,0662,075.51,849,4002,075.50
2017-03-242,071.52,104.52,071.52,100.52,420,7002,100.50
2017-03-232,069.52,094.52,058.52,091.51,874,9002,091.50
2017-03-222,0462,0802,041.52,0663,566,6002,066
2017-03-212,0692,097.52,066.52,095.52,573,4002,095.50
2017-03-172,0582,0782,0582,0742,399,2002,074
2017-03-162,049.52,080.52,049.52,0753,340,0002,075
2017-03-152,0842,099.52,083.52,092.51,792,6002,092.50
2017-03-142,0672,0892,065.52,0841,981,8002,084
2017-03-132,071.52,090.52,0642,0852,086,0002,085
2017-03-102,0742,094.52,069.52,0903,840,4002,090
2017-03-092,0602,0682,0482,0542,206,0002,054
2017-03-082,0642,0692,0372,050.52,783,4002,050.50
2017-03-072,0102,0562,009.52,045.53,443,8002,045.50
2017-03-062,0002,013.51,994.52,008.52,537,3002,008.50
2017-03-031,9951,9991,9771,9872,265,6001,987
2017-03-021,9801,996.51,978.51,981.52,222,4001,981.50
2017-03-011,947.51,963.51,9411,959.52,276,7001,959.50
2017-02-281,950.51,9571,9321,9342,303,8001,934
2017-02-271,947.51,959.51,936.51,947.52,202,0001,947.50
2017-02-241,943.51,9671,9431,9552,590,5001,955
2017-02-231,9341,9501,9251,9491,845,3001,949
2017-02-221,9461,946.51,9251,9322,260,5001,932
2017-02-211,905.51,9461,902.51,9402,732,4001,940
2017-02-201,8891,910.51,872.51,908.52,740,3001,908.50
2017-02-171,8491,8951,840.51,893.54,133,0001,893.50
2017-02-161,854.51,861.51,829.51,8473,879,3001,847
2017-02-151,849.51,873.51,830.51,8535,124,3001,853
2017-02-141,8211,825.51,7921,819.57,468,8001,819.50
2017-02-131,8821,8861,8671,880.51,545,8001,880.50
2017-02-101,864.51,8741,8501,8732,066,9001,873
2017-02-091,8321,8411,825.51,835.51,209,5001,835.50
2017-02-081,8411,8521,8271,8381,264,9001,838
2017-02-071,827.51,842.51,8241,8391,597,5001,839
2017-02-061,8681,871.51,841.51,848.51,227,8001,848.50
2017-02-031,8601,8731,852.51,860.51,491,4001,860.50
2017-02-021,8651,8681,8451,8511,901,7001,851
2017-02-011,8451,8681,840.51,865.51,818,2001,865.50
2017-01-311,8351,852.51,832.51,8482,848,3001,848
2017-01-301,865.51,873.51,838.51,8512,672,9001,851
2017-01-271,8681,886.51,856.51,8601,723,4001,860
2017-01-261,860.51,871.51,8521,865.52,449,4001,865.50
2017-01-251,8701,8871,8451,851.52,464,8001,851.50
2017-01-241,8891,8941,859.51,867.52,034,2001,867.50
2017-01-231,855.51,864.51,8471,8502,685,1001,850
2017-01-201,8821,927.51,878.51,8953,421,2001,895
2017-01-191,8611,8851,855.51,8711,805,6001,871
2017-01-181,856.51,869.51,843.51,8532,027,4001,853
2017-01-171,886.51,886.51,853.51,8551,939,2001,855
2017-01-161,9061,919.51,883.51,8861,801,6001,886
2017-01-131,8991,9181,8941,9181,951,8001,918
2017-01-121,932.51,934.51,8961,9002,250,0001,900
2017-01-111,9451,9451,918.51,9371,797,5001,937
2017-01-101,9301,9551,9171,9222,727,9001,922
2017-01-061,9401,968.51,9301,965.52,871,9001,965.50
2017-01-051,920.51,9391,9201,931.51,680,8001,931.50
2017-01-041,913.51,938.51,9131,9342,563,0001,934

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