1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2019年

2503 キリンホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,402.52,410.52,3902,3901,425,7002,390
2019-12-272,4242,424.52,3972,4031,518,9002,403
2019-12-262,4342,4582,4332,4581,535,7002,458
2019-12-252,454.52,4632,4272,433.51,151,2002,433.50
2019-12-242,4842,4852,4452,4511,521,6002,451
2019-12-232,497.52,5092,477.52,481.51,276,8002,481.50
2019-12-202,4832,4952,4742,4882,127,3002,488
2019-12-192,4902,500.52,4682,4761,823,0002,476
2019-12-182,504.52,5122,4852,485.51,902,9002,485.50
2019-12-172,5002,5012,4772,5001,854,2002,500
2019-12-162,504.52,532.52,4912,4912,007,6002,491
2019-12-132,4972,513.52,490.52,503.53,652,5002,503.50
2019-12-122,4772,4882,468.52,4702,026,3002,470
2019-12-112,479.52,488.52,463.52,472.52,274,9002,472.50
2019-12-102,4852,4962,476.52,4771,884,3002,477
2019-12-092,4682,4882,465.52,483.52,024,5002,483.50
2019-12-062,449.52,460.52,445.52,4551,988,4002,455
2019-12-052,4372,4692,422.52,4312,438,2002,431
2019-12-042,4192,431.52,4082,4301,824,7002,430
2019-12-032,4302,4482,4202,435.51,688,3002,435.50
2019-12-022,4232,4502,419.52,441.51,783,9002,441.50
2019-11-292,4562,4882,4172,4232,173,8002,423
2019-11-282,431.52,459.52,420.52,4441,702,5002,444
2019-11-272,4922,506.52,4432,4432,952,5002,443
2019-11-262,4972,517.52,4582,460.54,711,4002,460.50
2019-11-252,4592,5092,452.52,497.52,986,1002,497.50
2019-11-222,4692,492.52,4612,472.52,150,5002,472.50
2019-11-212,480.52,490.52,4462,4762,798,2002,476
2019-11-202,4512,5062,447.52,505.52,497,0002,505.50
2019-11-192,488.52,506.52,4662,481.52,196,0002,481.50
2019-11-182,5042,5252,4912,5082,277,6002,508
2019-11-152,510.52,5402,505.52,530.53,136,0002,530.50
2019-11-142,526.52,538.52,485.52,5103,037,7002,510
2019-11-132,5692,580.52,548.52,549.52,068,4002,549.50
2019-11-122,5382,5892,5232,583.52,641,5002,583.50
2019-11-112,503.52,549.52,4992,5472,871,1002,547
2019-11-082,4982,5852,4362,518.58,073,4002,518.50
2019-11-072,286.52,3172,2792,2992,851,6002,299
2019-11-062,3022,305.52,264.52,286.52,459,6002,286.50
2019-11-052,3452,3452,2972,3052,955,8002,305
2019-11-012,263.52,310.52,2582,305.51,410,5002,305.50
2019-10-312,325.52,3282,3032,3051,477,4002,305
2019-10-302,2982,3312,2972,3243,241,1002,324
2019-10-292,2802,2892,270.52,2741,625,5002,274
2019-10-282,2912,2932,2672,2861,226,6002,286
2019-10-252,292.52,3052,2822,298.51,265,2002,298.50
2019-10-242,3082,309.52,298.52,302.51,704,4002,302.50
2019-10-232,272.52,2992,2702,297.51,632,7002,297.50
2019-10-212,244.52,277.52,2412,2581,309,6002,258
2019-10-182,2742,279.52,235.52,2382,282,8002,238
2019-10-172,3002,3202,2922,3011,811,4002,301
2019-10-162,318.52,342.52,306.52,324.52,175,2002,324.50
2019-10-152,3142,323.52,2952,3042,337,6002,304
2019-10-112,2812,2872,264.52,2821,493,1002,282
2019-10-102,2522,2612,214.52,2592,724,5002,259
2019-10-092,2452,259.52,232.52,2571,729,8002,257
2019-10-082,286.52,295.52,2512,2582,013,6002,258
2019-10-072,267.52,2992,267.52,282.52,036,1002,282.50
2019-10-042,2642,271.52,2412,267.51,527,5002,267.50
2019-10-032,2512,270.52,2462,264.51,680,5002,264.50
2019-10-022,3002,3072,281.52,287.51,881,2002,287.50
2019-10-012,2852,3022,2722,289.52,170,2002,289.50
2019-09-302,3052,3062,2752,2882,358,9002,288
2019-09-272,3302,3402,301.52,311.53,466,2002,311.50
2019-09-262,323.52,342.52,3022,316.53,740,0002,316.50
2019-09-252,297.52,3132,266.52,2961,762,0002,296
2019-09-242,252.52,3022,2512,292.52,347,9002,292.50
2019-09-202,290.52,296.52,242.52,250.53,819,7002,250.50
2019-09-192,235.52,2862,2302,2812,755,4002,281
2019-09-182,236.52,2422,206.52,2101,490,4002,210
2019-09-172,2252,230.52,1952,2302,030,0002,230
2019-09-132,241.52,245.52,1902,215.54,506,6002,215.50
2019-09-122,1692,2242,1542,2184,275,3002,218
2019-09-112,1002,1672,093.52,166.54,756,0002,166.50
2019-09-102,098.52,106.52,088.52,0952,473,7002,095
2019-09-092,096.52,1042,088.52,101.52,172,8002,101.50
2019-09-062,0922,097.52,0822,092.52,327,1002,092.50
2019-09-052,0602,104.52,0532,100.53,382,8002,100.50
2019-09-042,0772,086.52,0602,072.52,051,4002,072.50
2019-09-032,0702,080.52,056.52,068.51,516,1002,068.50
2019-09-022,0832,090.52,0682,072.51,288,3002,072.50
2019-08-302,0742,1022,068.52,098.53,465,8002,098.50
2019-08-292,0592,067.52,042.52,065.52,365,1002,065.50
2019-08-282,0502,0702,0372,061.52,303,8002,061.50
2019-08-272,098.52,1002,063.52,065.51,772,7002,065.50
2019-08-262,050.52,068.52,0332,0612,255,9002,061
2019-08-232,113.52,1252,0942,099.51,417,5002,099.50
2019-08-222,1012,118.52,090.52,114.52,138,8002,114.50
2019-08-212,0642,116.52,0602,1152,071,8002,115
2019-08-202,080.52,096.52,0602,0743,888,8002,074
2019-08-192,1162,123.52,0802,096.51,786,4002,096.50
2019-08-162,1262,1382,1142,121.52,257,0002,121.50
2019-08-152,0772,1282,0462,121.53,039,5002,121.50
2019-08-142,1552,1662,113.52,121.52,426,8002,121.50
2019-08-132,195.52,201.52,134.52,1553,193,7002,155
2019-08-092,282.52,3122,236.52,2372,734,2002,237
2019-08-082,253.52,2852,247.52,282.53,083,1002,282.50
2019-08-072,3062,309.52,2172,258.54,405,6002,258.50
2019-08-062,329.52,3862,3252,3772,692,0002,377
2019-08-052,3702,377.52,3362,361.52,284,8002,361.50
2019-08-022,3742,384.52,355.52,3702,552,6002,370
2019-08-012,3792,4042,3622,402.51,765,1002,402.50
2019-07-312,3702,3762,3652,3702,059,8002,370
2019-07-302,371.52,389.52,362.52,3735,320,6002,373
2019-07-292,3602,3792,352.52,3661,598,9002,366
2019-07-262,3372,368.52,333.52,344.51,731,5002,344.50
2019-07-252,359.52,3692,3412,3531,878,3002,353
2019-07-242,3372,3712,3252,3702,272,8002,370
2019-07-232,315.52,3582,313.52,3491,575,6002,349
2019-07-222,3252,3582,3162,349.51,844,3002,349.50
2019-07-192,2902,3582,287.52,3571,859,5002,357
2019-07-182,337.52,3432,2712,2792,704,9002,279
2019-07-172,2972,338.52,2952,3311,910,2002,331
2019-07-162,324.52,3302,276.52,297.52,129,2002,297.50
2019-07-122,3402,3652,3292,3391,892,6002,339
2019-07-112,3562,3562,3302,3442,320,1002,344
2019-07-102,3342,3732,3302,3672,099,4002,367
2019-07-092,348.52,3792,344.52,354.51,713,3002,354.50
2019-07-082,342.52,355.52,3312,3372,024,5002,337
2019-07-052,3552,357.52,3282,351.51,765,3002,351.50
2019-07-042,386.52,3982,3592,361.51,344,0002,361.50
2019-07-032,358.52,3672,321.52,365.51,832,3002,365.50
2019-07-022,3722,3752,343.52,3571,936,1002,357
2019-07-012,3402,347.52,321.52,339.51,917,8002,339.50
2019-06-282,331.52,3382,313.52,323.52,973,2002,323.50
2019-06-272,3002,3442,296.52,3441,703,3002,344
2019-06-262,310.52,3162,2952,309.51,686,5002,309.50
2019-06-252,3242,3542,316.52,342.51,894,1002,342.50
2019-06-242,303.52,3262,2912,3231,144,5002,323
2019-06-212,3002,306.52,2922,2992,378,1002,299
2019-06-202,3102,3172,3002,3091,245,3002,309
2019-06-192,2852,312.52,2642,2991,998,3002,299
2019-06-182,2772,2962,267.52,2772,597,0002,277
2019-06-172,2972,3182,2762,292.52,211,4002,292.50
2019-06-142,3152,3192,289.52,318.52,309,3002,318.50
2019-06-132,334.52,3442,300.52,3101,644,8002,310
2019-06-122,315.52,351.52,308.52,3372,115,0002,337
2019-06-112,3092,348.52,2902,3431,540,0002,343
2019-06-102,289.52,323.52,2852,313.51,692,3002,313.50
2019-06-072,2532,2622,229.52,2592,450,7002,259
2019-06-062,285.52,2862,2392,252.52,346,7002,252.50
2019-06-052,3102,3182,2952,298.52,645,1002,298.50
2019-06-042,3562,360.52,3182,3202,768,6002,320
2019-06-032,346.52,3682,338.52,3681,935,4002,368
2019-05-312,3422,3702,3422,3552,353,7002,355
2019-05-302,350.52,3542,3322,3501,925,1002,350
2019-05-292,356.52,375.52,346.52,3722,426,7002,372
2019-05-282,371.52,405.52,3692,3983,065,1002,398
2019-05-272,352.52,3792,351.52,366.51,528,7002,366.50
2019-05-242,311.52,3632,3052,3632,291,7002,363
2019-05-232,2782,334.52,276.52,330.52,884,2002,330.50
2019-05-222,280.52,2872,2602,273.51,597,9002,273.50
2019-05-212,2572,290.52,2532,289.52,390,3002,289.50
2019-05-202,253.52,301.52,2532,279.51,817,6002,279.50
2019-05-172,250.52,263.52,225.52,248.52,041,6002,248.50
2019-05-162,2312,242.52,2022,2322,228,3002,232
2019-05-152,2252,2392,203.52,231.52,662,0002,231.50
2019-05-142,2112,2332,190.52,232.52,452,5002,232.50
2019-05-132,254.52,268.52,2152,2272,569,6002,227
2019-05-102,3632,366.52,210.52,2544,831,3002,254
2019-05-092,3462,422.52,3102,4134,737,3002,413
2019-05-082,4462,448.52,340.52,3463,123,0002,346
2019-05-072,4862,5062,4512,4723,183,2002,472
2019-04-262,5072,5282,5002,519.51,559,2002,519.50
2019-04-252,5042,523.52,499.52,516.51,087,7002,516.50
2019-04-242,5202,543.52,4972,504.51,480,7002,504.50
2019-04-232,507.52,5282,495.52,521.51,563,7002,521.50
2019-04-222,477.52,509.52,475.52,498.5928,0002,498.50
2019-04-192,5132,517.52,486.52,490.51,099,1002,490.50
2019-04-182,490.52,5052,4742,501.51,583,2002,501.50
2019-04-172,5362,539.52,4962,5072,831,8002,507
2019-04-162,5452,564.52,533.52,554.52,568,1002,554.50
2019-04-152,5602,580.52,537.52,540.51,615,0002,540.50
2019-04-122,5502,552.52,514.52,5312,389,8002,531
2019-04-112,529.52,563.52,527.52,5601,413,6002,560
2019-04-102,540.52,5602,5332,539.51,520,4002,539.50
2019-04-092,5802,5942,5602,5701,759,8002,570
2019-04-082,6102,6162,595.52,601.51,620,8002,601.50
2019-04-052,6022,624.52,583.52,5881,807,9002,588
2019-04-042,6342,637.52,5882,602.52,053,5002,602.50
2019-04-032,6552,665.52,6262,639.52,354,2002,639.50
2019-04-022,7002,7022,6492,652.52,209,9002,652.50
2019-04-012,6622,6932,6542,6652,125,3002,665
2019-03-292,6042,6622,603.52,642.52,819,3002,642.50
2019-03-282,611.52,6122,5822,5922,823,6002,592
2019-03-272,6132,633.52,6062,6292,334,9002,629
2019-03-262,563.52,6052,5512,5973,986,1002,597
2019-03-252,569.52,5722,540.52,5542,189,3002,554
2019-03-222,5902,637.52,569.52,624.54,068,7002,624.50
2019-03-202,546.52,586.52,546.52,582.51,648,3002,582.50
2019-03-192,558.52,5622,5152,552.52,346,0002,552.50
2019-03-182,5522,5682,530.52,5661,762,0002,566
2019-03-152,5222,551.52,5082,5442,926,3002,544
2019-03-142,538.52,556.52,524.52,525.52,471,5002,525.50
2019-03-132,555.52,566.52,520.52,5312,261,3002,531
2019-03-122,560.52,5682,5252,555.53,069,5002,555.50
2019-03-112,5552,571.52,5402,571.52,641,8002,571.50
2019-03-082,4772,5422,4612,5194,616,7002,519
2019-03-072,439.52,4712,4342,4632,140,4002,463
2019-03-062,4692,4872,463.52,4722,140,4002,472
2019-03-052,4712,4932,468.52,4831,944,0002,483
2019-03-042,5092,526.52,4842,4881,836,3002,488
2019-03-012,4852,4992,465.52,482.52,750,4002,482.50
2019-02-282,502.52,511.52,485.52,4892,715,6002,489
2019-02-272,492.52,5352,490.52,5282,584,1002,528
2019-02-262,514.52,539.52,509.52,536.51,348,6002,536.50
2019-02-252,473.52,531.52,4712,516.52,344,1002,516.50
2019-02-222,5382,550.52,4902,494.53,332,3002,494.50
2019-02-212,586.52,5932,536.52,5402,632,5002,540
2019-02-202,5752,6022,562.52,5861,862,7002,586
2019-02-192,527.52,572.52,526.52,559.51,896,7002,559.50
2019-02-182,5642,590.52,549.52,577.52,374,7002,577.50
2019-02-152,5232,556.52,4682,514.53,789,5002,514.50
2019-02-142,6652,6992,642.52,6731,734,5002,673
2019-02-132,668.52,6812,6472,6551,855,5002,655
2019-02-122,5852,6822,5692,6772,715,0002,677
2019-02-082,607.52,6142,552.52,557.52,460,8002,557.50
2019-02-072,698.52,709.52,6402,6471,732,3002,647
2019-02-062,6612,7292,6552,720.52,365,2002,720.50
2019-02-052,670.52,680.52,6462,6601,854,1002,660
2019-02-042,639.52,6752,638.52,6751,422,8002,675
2019-02-012,5902,630.52,588.52,6211,588,4002,621
2019-01-312,6152,616.52,5842,5902,051,0002,590
2019-01-302,595.52,5962,559.52,5653,359,0002,565
2019-01-292,612.52,635.52,5792,601.52,458,3002,601.50
2019-01-282,556.52,5732,5412,567.51,529,7002,567.50
2019-01-252,5572,5792,539.52,572.52,220,5002,572.50
2019-01-242,505.52,540.52,4782,5372,037,9002,537
2019-01-232,5112,542.52,498.52,5162,132,1002,516
2019-01-222,545.52,5542,5092,529.51,600,1002,529.50
2019-01-212,504.52,5212,467.52,517.51,370,2002,517.50
2019-01-182,4632,513.52,462.52,5001,576,2002,500
2019-01-172,448.52,4762,4272,462.51,617,6002,462.50
2019-01-162,451.52,456.52,412.52,439.51,533,1002,439.50
2019-01-152,4042,438.52,3782,427.52,247,6002,427.50
2019-01-112,4102,453.52,3872,4173,242,6002,417
2019-01-102,3602,3702,3282,369.52,018,7002,369.50
2019-01-092,378.52,418.52,372.52,407.52,717,2002,407.50
2019-01-082,390.52,3962,345.52,345.52,532,3002,345.50
2019-01-072,394.52,4072,348.52,3732,256,6002,373
2019-01-042,253.52,3092,250.52,3092,627,5002,309

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