1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2018年

2503 キリンホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3182,3272,2952,298.51,779,6002,298.50
2018-12-272,2602,364.52,2602,3352,518,8002,335
2018-12-262,2152,266.52,1632,2102,244,6002,210
2018-12-252,301.52,3092,203.52,2172,637,3002,217
2018-12-212,356.52,402.52,346.52,3603,950,8002,360
2018-12-202,351.52,3942,337.52,356.52,410,1002,356.50
2018-12-192,3622,408.52,3202,376.53,575,5002,376.50
2018-12-182,3622,3822,3412,342.52,635,8002,342.50
2018-12-172,3802,4022,3612,391.52,051,0002,391.50
2018-12-142,4082,440.52,382.52,389.54,682,5002,389.50
2018-12-132,4392,4682,4252,4582,866,8002,458
2018-12-122,433.52,444.52,3932,429.53,109,3002,429.50
2018-12-112,4252,439.52,395.52,400.52,078,4002,400.50
2018-12-102,486.52,507.52,414.52,4272,543,9002,427
2018-12-072,5502,572.52,505.52,5252,843,0002,525
2018-12-062,6222,639.52,5602,570.52,475,8002,570.50
2018-12-052,6012,6582,5942,657.52,440,5002,657.50
2018-12-042,6672,6892,626.52,6282,349,5002,628
2018-12-032,705.52,7542,7002,7082,490,2002,708
2018-11-302,7092,7602,651.52,6656,804,8002,665
2018-11-292,7202,732.52,6922,716.52,533,3002,716.50
2018-11-282,7162,7462,711.52,7202,377,6002,720
2018-11-272,698.52,7092,665.52,6882,021,8002,688
2018-11-262,725.52,7962,7082,726.52,599,2002,726.50
2018-11-222,6302,691.52,625.52,6872,172,9002,687
2018-11-212,5582,640.52,5442,6353,137,5002,635
2018-11-202,5512,5822,5502,5711,995,5002,571
2018-11-192,582.52,610.52,553.52,5641,770,9002,564
2018-11-162,5422,586.52,5352,5621,787,8002,562
2018-11-152,5052,5622,465.52,552.52,382,4002,552.50
2018-11-142,578.52,5932,5402,549.52,221,0002,549.50
2018-11-132,570.52,597.52,5502,575.52,287,4002,575.50
2018-11-122,590.52,632.52,5892,609.52,271,5002,609.50
2018-11-092,6252,6542,592.52,595.52,042,8002,595.50
2018-11-082,535.52,646.52,520.52,618.54,128,2002,618.50
2018-11-072,7422,7432,5352,5475,210,8002,547
2018-11-062,6622,7132,656.52,6922,823,0002,692
2018-11-052,6912,6942,6372,661.52,252,7002,661.50
2018-11-022,698.52,7322,6692,702.51,478,9002,702.50
2018-11-012,703.52,7172,656.52,6811,853,8002,681
2018-10-312,6652,7082,645.52,698.52,178,3002,698.50
2018-10-302,648.52,6742,624.52,654.52,196,6002,654.50
2018-10-292,6192,6622,6032,644.51,584,3002,644.50
2018-10-262,6362,6472,5992,616.52,327,8002,616.50
2018-10-252,622.52,6592,614.52,636.52,151,1002,636.50
2018-10-242,6992,7062,6362,672.52,187,8002,672.50
2018-10-232,641.52,7232,6392,6842,645,6002,684
2018-10-222,652.52,694.52,6462,681.51,525,7002,681.50
2018-10-192,6412,672.52,6262,6632,109,7002,663
2018-10-182,6542,677.52,6402,655.51,619,7002,655.50
2018-10-172,6502,6642,6362,659.51,558,7002,659.50
2018-10-162,603.52,6412,600.52,6373,205,2002,637
2018-10-152,658.52,671.52,5872,5873,236,5002,587
2018-10-122,674.52,7272,6712,7023,309,9002,702
2018-10-112,7582,770.52,680.52,687.52,893,2002,687.50
2018-10-102,8102,8572,8082,8351,647,0002,835
2018-10-092,797.52,8122,784.52,7952,387,0002,795
2018-10-052,802.52,838.52,797.52,8202,425,8002,820
2018-10-042,8412,8542,8072,8122,618,7002,812
2018-10-032,896.52,9072,8402,8402,957,6002,840
2018-10-022,907.52,951.52,9062,9232,970,2002,923
2018-10-012,8982,9522,891.52,9261,755,3002,926
2018-09-282,945.52,957.52,9112,9113,207,6002,911
2018-09-272,9562,9712,9132,9132,578,1002,913
2018-09-262,9672,977.52,9412,9732,325,4002,973
2018-09-252,8752,980.52,8722,976.53,570,8002,976.50
2018-09-212,9292,933.52,8942,9205,614,2002,920
2018-09-202,9052,908.52,866.52,892.53,576,3002,892.50
2018-09-192,848.52,9112,8422,9073,198,6002,907
2018-09-182,798.52,8202,7702,8193,286,2002,819
2018-09-142,8302,8302,7742,797.54,900,5002,797.50
2018-09-132,7382,784.52,7382,782.52,549,2002,782.50
2018-09-122,7142,7442,700.52,739.52,230,7002,739.50
2018-09-112,674.52,727.52,674.52,7252,417,3002,725
2018-09-102,6002,6592,6002,652.53,595,6002,652.50
2018-09-072,690.52,7102,6712,6823,350,6002,682
2018-09-062,724.52,731.52,6962,7002,796,6002,700
2018-09-052,739.52,741.52,722.52,7302,740,5002,730
2018-09-042,7582,7602,729.52,746.52,502,9002,746.50
2018-09-032,7502,778.52,746.52,7752,372,0002,775
2018-08-312,731.52,754.52,726.52,747.54,374,9002,747.50
2018-08-302,713.52,7502,708.52,7305,567,5002,730
2018-08-292,6122,688.52,6122,6844,202,3002,684
2018-08-282,6212,6482,608.52,6132,452,0002,613
2018-08-272,609.52,629.52,5972,623.51,829,1002,623.50
2018-08-242,5862,6152,573.52,6112,103,1002,611
2018-08-232,5622,5722,557.52,5671,912,0002,567
2018-08-222,541.52,5632,530.52,5571,606,5002,557
2018-08-212,539.52,5592,525.52,541.51,694,4002,541.50
2018-08-202,5502,561.52,540.52,541.51,333,5002,541.50
2018-08-172,558.52,576.52,547.52,5591,866,6002,559
2018-08-162,520.52,546.52,502.52,5422,808,9002,542
2018-08-152,5812,5812,522.52,531.53,291,1002,531.50
2018-08-142,5762,611.52,5612,6112,218,8002,611
2018-08-132,5602,5942,5582,5682,849,9002,568
2018-08-102,596.52,607.52,582.52,586.52,997,1002,586.50
2018-08-092,5722,598.52,5622,5862,522,6002,586
2018-08-082,686.52,686.52,5702,5716,043,6002,571
2018-08-072,7212,7422,691.52,732.53,534,8002,732.50
2018-08-062,787.52,8032,7422,743.52,731,9002,743.50
2018-08-032,832.52,836.52,7852,787.53,087,4002,787.50
2018-08-022,884.52,897.52,843.52,8492,629,4002,849
2018-08-012,8912,8972,8722,884.52,436,1002,884.50
2018-07-312,908.52,911.52,848.52,8574,494,1002,857
2018-07-302,930.52,9622,920.52,9395,746,8002,939
2018-07-272,9442,9682,9332,9403,440,3002,940
2018-07-262,9812,9932,9532,9822,906,2002,982
2018-07-253,0053,0102,992.52,9982,370,9002,998
2018-07-243,0643,0803,0033,0052,317,4003,005
2018-07-233,0453,0893,0393,0712,415,2003,071
2018-07-203,0203,0633,0173,0472,733,5003,047
2018-07-192,9862,992.52,958.52,983.52,240,5002,983.50
2018-07-183,0263,0262,982.52,9872,220,1002,987
2018-07-172,9252,999.52,924.52,997.54,002,7002,997.50
2018-07-132,9002,9182,872.52,9072,931,9002,907
2018-07-122,8752,901.52,867.52,8832,978,7002,883
2018-07-112,874.52,8812,8322,872.52,430,4002,872.50
2018-07-102,929.52,9372,882.52,883.53,088,5002,883.50
2018-07-092,8902,9202,866.52,9082,411,3002,908
2018-07-062,9202,937.52,880.52,895.52,350,7002,895.50
2018-07-052,8992,923.52,8842,901.51,915,7002,901.50
2018-07-042,881.52,9172,8572,9101,811,3002,910
2018-07-032,8992,914.52,8552,887.52,965,0002,887.50
2018-07-022,9372,9552,8712,871.52,493,1002,871.50
2018-06-292,9732,984.52,935.52,9632,778,3002,963
2018-06-282,9212,9612,9112,9492,345,4002,949
2018-06-272,918.52,939.52,9022,9201,919,8002,920
2018-06-262,9562,959.52,9052,946.52,377,2002,946.50
2018-06-253,0103,0102,9372,938.52,199,9002,938.50
2018-06-223,0393,0483,0083,0262,198,5003,026
2018-06-213,0333,0613,0113,0492,328,8003,049
2018-06-202,9783,0642,9653,0493,154,0003,049
2018-06-192,983.52,993.52,943.52,9533,611,6002,953
2018-06-183,0473,0582,9752,983.52,803,8002,983.50
2018-06-153,0553,0582,9973,0093,330,5003,009
2018-06-143,0143,0723,0113,0602,818,1003,060
2018-06-133,0153,0543,0053,0203,129,1003,020
2018-06-122,9883,0452,980.53,0374,364,5003,037
2018-06-113,0003,0272,9542,9565,103,8002,956
2018-06-083,0613,0733,0083,0093,873,2003,009
2018-06-073,0853,1033,0743,0862,532,2003,086
2018-06-063,0933,1043,0623,0822,403,9003,082
2018-06-053,1053,1283,1013,1161,900,0003,116
2018-06-043,0893,1283,0853,1021,909,5003,102
2018-06-013,0503,0963,0273,0732,544,2003,073
2018-05-313,0533,0963,0353,09511,052,4003,095
2018-05-303,1193,1393,0473,0543,166,9003,054
2018-05-293,0993,1213,0713,1152,002,0003,115
2018-05-283,0993,1033,0403,0932,661,0003,093
2018-05-253,0923,1313,0743,1104,074,9003,110
2018-05-243,0103,0432,9672,980.53,730,7002,980.50
2018-05-232,9863,0162,970.52,996.53,248,8002,996.50
2018-05-222,9842,9872,938.52,964.53,104,1002,964.50
2018-05-212,9842,989.52,9362,9472,562,3002,947
2018-05-182,996.53,0102,978.52,9842,157,0002,984
2018-05-172,9753,0192,9723,0043,282,1003,004
2018-05-162,9202,975.52,9172,9703,379,3002,970
2018-05-152,9142,9492,9122,9173,877,0002,917
2018-05-143,0303,0302,9142,942.54,845,2002,942.50
2018-05-112,995.53,0792,9903,0604,113,0003,060
2018-05-102,9522,9972,9522,9883,714,0002,988
2018-05-093,0403,0612,9302,965.55,979,6002,965.50
2018-05-083,0863,0883,0583,0663,403,0003,066
2018-05-073,0603,0893,0373,0852,452,6003,085
2018-05-023,0773,0973,0673,0812,270,9003,081
2018-05-013,0693,0853,0613,0792,217,5003,079
2018-04-273,1003,1003,0583,0733,017,2003,073
2018-04-263,0963,1143,0683,0862,734,1003,086
2018-04-253,0703,1093,0693,0992,598,2003,099
2018-04-243,0853,0873,0533,0752,215,8003,075
2018-04-233,1213,1323,0673,0701,990,3003,070
2018-04-203,1343,1533,1133,1242,220,5003,124
2018-04-193,1813,1943,1313,1342,690,5003,134
2018-04-183,1603,1993,1383,1943,554,5003,194
2018-04-173,0683,1193,0513,1153,163,0003,115
2018-04-163,0503,0993,0333,0932,210,3003,093
2018-04-133,0423,0553,0163,0442,792,7003,044
2018-04-122,992.53,0562,992.53,0441,977,3003,044
2018-04-113,0493,0502,9862,990.52,580,1002,990.50
2018-04-103,0913,1343,0583,0593,192,2003,059
2018-04-093,0503,1313,0303,1062,963,9003,106
2018-04-063,0223,0542,9783,0253,192,6003,025
2018-04-052,994.53,0452,981.53,0333,504,2003,033
2018-04-042,938.52,9812,917.52,9673,675,9002,967
2018-04-032,8252,8992,8222,8902,514,3002,890
2018-03-302,821.52,841.52,8012,832.52,053,1002,832.50
2018-03-292,820.52,8272,771.52,813.53,983,4002,813.50
2018-03-282,788.52,7932,7252,770.54,715,9002,770.50
2018-03-272,7932,848.52,7922,826.54,511,2002,826.50
2018-03-262,7782,7932,7442,7923,595,3002,792
2018-03-232,8422,8552,814.52,824.53,259,5002,824.50
2018-03-222,8922,919.52,8792,8922,498,5002,892
2018-03-202,926.52,926.52,875.52,896.52,453,4002,896.50
2018-03-192,9602,9652,9242,9411,810,2002,941
2018-03-162,9903,0022,9412,961.54,251,8002,961.50
2018-03-152,9322,9992,9272,9993,276,2002,999
2018-03-142,937.52,9602,9322,9592,755,8002,959
2018-03-132,894.52,941.52,8912,937.52,919,5002,937.50
2018-03-122,9112,924.52,8842,902.52,791,2002,902.50
2018-03-092,8502,8922,8262,8665,797,3002,866
2018-03-082,8002,8092,783.52,8084,282,0002,808
2018-03-072,7622,807.52,7572,7762,945,2002,776
2018-03-062,7992,8002,7462,776.52,999,7002,776.50
2018-03-052,716.52,762.52,7132,7601,531,5002,760
2018-03-022,6892,7292,6802,723.52,747,1002,723.50
2018-03-012,7512,7592,7252,7392,409,1002,739
2018-02-282,7692,8002,7582,778.52,978,5002,778.50
2018-02-272,8452,8452,789.52,7972,220,7002,797
2018-02-262,7912,8422,768.52,8332,551,9002,833
2018-02-232,7502,7652,719.52,7491,462,0002,749
2018-02-222,7502,760.52,7292,7501,915,2002,750
2018-02-212,7862,8082,7722,788.52,191,2002,788.50
2018-02-202,812.52,8452,771.52,7912,943,3002,791
2018-02-192,7732,8282,759.52,8203,103,4002,820
2018-02-162,707.52,768.52,6922,755.54,372,8002,755.50
2018-02-152,6942,752.52,669.52,721.55,343,2002,721.50
2018-02-142,512.52,5512,5082,5442,908,4002,544
2018-02-132,5502,5552,496.52,505.53,212,9002,505.50
2018-02-092,4992,538.52,498.52,5293,193,7002,529
2018-02-082,5682,600.52,552.52,570.52,150,6002,570.50
2018-02-072,5712,6482,563.52,563.53,907,3002,563.50
2018-02-062,612.52,615.52,498.52,541.54,518,9002,541.50
2018-02-052,7902,806.52,7112,712.52,409,8002,712.50
2018-02-022,765.52,805.52,7602,801.51,860,9002,801.50
2018-02-012,7332,7852,7332,781.51,912,4002,781.50
2018-01-312,7692,797.52,720.52,7213,554,3002,721
2018-01-302,806.52,8212,767.52,781.52,625,4002,781.50
2018-01-292,8192,8262,8062,8141,954,3002,814
2018-01-262,8302,835.52,801.52,814.52,310,8002,814.50
2018-01-252,820.52,8452,7902,8302,829,5002,830
2018-01-242,834.52,844.52,821.52,834.52,317,7002,834.50
2018-01-232,7992,8422,795.52,841.52,809,0002,841.50
2018-01-222,7252,7822,7072,781.52,538,7002,781.50
2018-01-192,7002,7372,689.52,7172,302,2002,717
2018-01-182,7452,753.52,685.52,686.52,673,3002,686.50
2018-01-172,7202,737.52,6982,7263,399,9002,726
2018-01-162,6752,697.52,672.52,6821,545,1002,682
2018-01-152,7042,719.52,6742,677.52,447,7002,677.50
2018-01-122,7152,7342,7022,7163,104,3002,716
2018-01-112,7882,7972,7322,7364,168,4002,736
2018-01-102,8312,8402,801.52,8022,835,7002,802
2018-01-092,868.52,8782,856.52,8682,620,2002,868
2018-01-052,8692,8852,844.52,882.52,415,8002,882.50
2018-01-042,843.52,8722,8302,8652,632,3002,865

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