1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2020年

2503 キリンホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4562,462.52,4302,4341,594,7002,434
2020-12-292,4142,456.52,408.52,4541,835,4002,454
2020-12-282,437.52,448.52,4132,441.52,149,7002,441.50
2020-12-252,423.52,442.52,422.52,428.51,058,0002,428.50
2020-12-242,4192,426.52,398.52,404948,5002,404
2020-12-232,3872,4062,3762,3991,329,5002,399
2020-12-222,4052,408.52,385.52,398.51,765,6002,398.50
2020-12-212,420.52,4312,395.52,413.51,485,7002,413.50
2020-12-182,390.52,4282,3812,424.52,202,9002,424.50
2020-12-172,4202,4202,396.52,398.51,981,7002,398.50
2020-12-162,3662,4382,3612,4232,430,8002,423
2020-12-152,3492,4002,3492,389.52,353,5002,389.50
2020-12-142,3502,391.52,337.52,3622,285,5002,362
2020-12-112,384.52,3982,3462,363.53,852,1002,363.50
2020-12-102,430.52,440.52,4052,4142,450,3002,414
2020-12-092,4382,448.52,423.52,4301,912,7002,430
2020-12-082,4182,4502,4132,444.51,419,6002,444.50
2020-12-072,4492,4532,414.52,421.51,629,8002,421.50
2020-12-042,392.52,439.52,392.52,4382,133,8002,438
2020-12-032,380.52,418.52,376.52,3862,400,2002,386
2020-12-022,3072,3642,2812,349.53,813,4002,349.50
2020-12-012,288.52,3202,272.52,3072,493,5002,307
2020-11-302,3022,3102,267.52,273.53,370,3002,273.50
2020-11-272,2802,3022,2792,2902,342,6002,290
2020-11-262,2302,2842,2092,2801,436,0002,280
2020-11-252,319.52,319.52,2502,258.51,909,5002,258.50
2020-11-242,2502,305.52,2452,2732,973,9002,273
2020-11-202,1872,234.52,1872,2321,347,8002,232
2020-11-192,2342,249.52,211.52,220.52,744,0002,220.50
2020-11-182,2562,2852,2382,2712,001,7002,271
2020-11-172,2512,2652,238.52,256.52,167,8002,256.50
2020-11-162,184.52,2522,1842,240.52,636,1002,240.50
2020-11-132,185.52,187.52,1312,1523,332,3002,152
2020-11-122,1712,2242,1652,2193,162,4002,219
2020-11-112,2002,231.52,170.52,1833,803,3002,183
2020-11-102,1402,195.52,1202,182.55,208,7002,182.50
2020-11-092,0352,1182,0172,0945,667,4002,094
2020-11-061,9721,999.51,967.51,9853,058,4001,985
2020-11-051,937.51,9551,9191,9492,368,1001,949
2020-11-041,9421,961.51,9251,944.52,246,4001,944.50
2020-11-021,9121,935.51,9051,917.51,954,0001,917.50
2020-10-301,920.51,9241,8791,8792,394,5001,879
2020-10-291,930.51,9541,927.51,933.51,600,5001,933.50
2020-10-281,9491,9591,927.51,942.51,740,7001,942.50
2020-10-271,9851,9921,9701,9771,602,9001,977
2020-10-261,9581,979.51,957.51,974984,4001,974
2020-10-231,958.51,979.51,9521,965.51,375,1001,965.50
2020-10-221,9601,9721,938.51,958.51,707,2001,958.50
2020-10-211,9501,9861,933.51,9712,096,6001,971
2020-10-201,949.51,956.51,926.51,9271,617,4001,927
2020-10-191,9441,9731,939.51,9601,599,7001,960
2020-10-161,9551,9551,9281,9311,719,8001,931
2020-10-151,991.52,0021,958.51,958.51,693,0001,958.50
2020-10-142,013.52,0312,000.52,0011,868,0002,001
2020-10-132,0022,008.51,995.52,004.51,252,8002,004.50
2020-10-122,0002,002.51,9871,987.51,069,4001,987.50
2020-10-092,0002,019.51,9862,0002,205,6002,000
2020-10-082,004.52,0281,996.52,0002,940,5002,000
2020-10-071,9851,9881,9691,9801,567,4001,980
2020-10-062,0002,0021,9881,9951,708,0001,995
2020-10-051,951.51,9921,940.51,9881,925,5001,988
2020-10-021,9681,9781,9111,919.53,107,7001,919.50
2020-09-302,0002,018.51,972.51,973.52,348,0001,973.50
2020-09-292,0032,016.51,9932,0091,246,0002,009
2020-09-282,0002,015.51,9802,012.52,610,0002,012.50
2020-09-251,9882,0031,984.52,0002,346,4002,000
2020-09-241,961.51,977.51,9411,9712,007,0001,971
2020-09-231,9621,969.51,9511,964.51,989,4001,964.50
2020-09-181,9681,9881,9621,981.52,569,2001,981.50
2020-09-171,980.51,986.51,956.51,9612,560,8001,961
2020-09-161,9702,003.51,9651,9942,010,6001,994
2020-09-152,0152,019.51,9811,9822,922,1001,982
2020-09-142,0262,0402,014.52,029.51,750,8002,029.50
2020-09-112,005.52,036.51,9982,0263,463,1002,026
2020-09-102,0112,020.51,988.52,0152,946,1002,015
2020-09-092,0032,030.52,0022,0132,298,8002,013
2020-09-082,0202,0471,9972,0471,790,7002,047
2020-09-072,066.52,0692,001.52,004.52,499,9002,004.50
2020-09-042,0822,0902,069.52,079.51,206,5002,079.50
2020-09-032,1002,110.52,080.52,097.51,797,4002,097.50
2020-09-022,0742,0842,0622,0751,773,2002,075
2020-09-012,084.52,0972,057.52,069.52,137,5002,069.50
2020-08-312,079.52,1042,0642,0852,696,2002,085
2020-08-282,0202,081.52,0122,045.53,157,3002,045.50
2020-08-272,0122,031.52,001.52,0122,638,9002,012
2020-08-262,0132,017.51,9841,994.52,528,1001,994.50
2020-08-252,037.52,0532,019.52,023.52,649,4002,023.50
2020-08-242,075.52,084.52,044.52,048.51,263,9002,048.50
2020-08-212,110.52,120.52,0792,0791,353,5002,079
2020-08-202,0812,110.52,080.52,0971,183,7002,097
2020-08-192,0832,106.52,0802,099.51,004,5002,099.50
2020-08-182,091.52,1102,081.52,092.51,346,0002,092.50
2020-08-172,1002,133.52,1002,1021,524,1002,102
2020-08-142,102.52,123.52,0912,108.52,297,3002,108.50
2020-08-132,111.52,129.52,0872,116.52,686,5002,116.50
2020-08-122,0502,1182,031.52,089.52,703,0002,089.50
2020-08-112,0522,0521,9892,0362,802,2002,036
2020-08-072,0392,0502,001.52,0021,721,7002,002
2020-08-062,083.52,0882,024.52,0331,976,4002,033
2020-08-052,104.52,104.52,070.52,099.51,213,0002,099.50
2020-08-042,0852,1052,0822,101.51,236,5002,101.50
2020-08-032,0482,067.52,038.52,0601,608,2002,060
2020-07-312,0822,0982,0312,0342,247,5002,034
2020-07-302,0862,119.52,0852,105.51,704,4002,105.50
2020-07-292,092.52,0992,0692,083.51,495,1002,083.50
2020-07-282,089.52,107.52,0812,087.51,177,1002,087.50
2020-07-272,0352,0922,0202,0832,295,5002,083
2020-07-222,0952,0952,0652,068.51,704,8002,068.50
2020-07-212,1122,1252,0972,1001,477,8002,100
2020-07-202,1582,1652,1352,140973,1002,140
2020-07-172,1612,1742,1352,138.51,266,4002,138.50
2020-07-162,1452,179.52,1412,1631,976,8002,163
2020-07-152,1302,140.52,1272,1332,931,7002,133
2020-07-142,1282,1392,1182,1202,867,5002,120
2020-07-132,1222,139.52,112.52,125.52,418,7002,125.50
2020-07-102,1132,1132,086.52,086.52,013,7002,086.50
2020-07-092,162.52,162.52,1122,1132,407,2002,113
2020-07-082,2192,2232,165.52,165.52,166,9002,165.50
2020-07-072,2362,238.52,2212,2301,551,0002,230
2020-07-062,2152,258.52,2082,246.51,139,6002,246.50
2020-07-032,2182,223.52,1862,204.51,364,8002,204.50
2020-07-022,2292,235.52,210.52,2281,534,2002,228
2020-07-012,263.52,263.52,199.52,209.51,490,8002,209.50
2020-06-302,265.52,297.52,2562,274.51,904,4002,274.50
2020-06-292,2422,2532,2172,2321,562,0002,232
2020-06-262,3082,3202,291.52,310.51,194,6002,310.50
2020-06-252,2502,3102,245.52,3011,975,2002,301
2020-06-242,3022,311.52,2622,2691,676,1002,269
2020-06-232,3492,3492,291.52,317.51,366,7002,317.50
2020-06-222,3102,334.52,305.52,321.5901,2002,321.50
2020-06-192,3052,326.52,2852,319.53,225,9002,319.50
2020-06-182,3142,329.52,3012,321.51,005,9002,321.50
2020-06-172,3342,334.52,3012,311.51,490,4002,311.50
2020-06-162,2912,353.52,265.52,340.52,398,6002,340.50
2020-06-152,237.52,3102,2352,2421,802,8002,242
2020-06-122,2362,2572,2082,2362,375,0002,236
2020-06-112,298.52,334.52,276.52,2832,451,6002,283
2020-06-102,2952,327.52,2952,3152,474,2002,315
2020-06-092,3902,4132,3612,3731,807,0002,373
2020-06-082,3792,3902,3512,3902,118,1002,390
2020-06-052,3402,344.52,2892,329.51,775,1002,329.50
2020-06-042,3222,3602,310.52,3492,338,6002,349
2020-06-032,3302,339.52,2872,301.52,551,9002,301.50
2020-06-022,2702,351.52,2682,3282,975,3002,328
2020-06-012,2142,240.52,207.52,236.51,659,5002,236.50
2020-05-292,1982,218.52,1872,207.53,727,4002,207.50
2020-05-282,1652,227.52,1502,2103,462,0002,210
2020-05-272,129.52,145.52,1022,1372,382,4002,137
2020-05-262,0682,132.52,0572,1292,254,5002,129
2020-05-252,0402,0662,0402,064840,0002,064
2020-05-222,0602,063.52,0302,034.51,275,5002,034.50
2020-05-212,090.52,0932,066.52,0701,464,5002,070
2020-05-202,0752,092.52,0702,0752,035,1002,075
2020-05-192,0702,077.52,0602,0702,448,3002,070
2020-05-182,020.52,030.51,9982,028.52,226,6002,028.50
2020-05-152,0062,010.51,9811,9982,038,8001,998
2020-05-142,0412,0471,984.51,984.52,354,2001,984.50
2020-05-132,063.52,075.52,025.52,041.52,570,2002,041.50
2020-05-122,0782,095.52,0682,0701,630,3002,070
2020-05-112,0802,1002,066.52,077.51,676,1002,077.50
2020-05-082,050.52,0832,0332,0702,290,2002,070
2020-05-072,0092,0401,9892,0172,466,1002,017
2020-05-012,0702,074.52,0142,025.51,708,6002,025.50
2020-04-302,1082,1182,076.52,078.52,612,0002,078.50
2020-04-282,0852,0972,0562,0701,474,9002,070
2020-04-272,0262,081.52,0262,0771,874,0002,077
2020-04-242,075.52,0862,0402,0492,263,6002,049
2020-04-232,036.52,0842,036.52,083.51,756,6002,083.50
2020-04-222,038.52,054.52,021.52,0361,789,3002,036
2020-04-212,0522,0642,0202,0481,808,9002,048
2020-04-202,0532,084.52,0532,0711,406,4002,071
2020-04-172,1002,1092,068.52,0861,452,7002,086
2020-04-162,1042,118.52,0642,0712,049,0002,071
2020-04-152,095.52,1382,088.52,132.52,004,8002,132.50
2020-04-142,094.52,114.52,075.52,095.52,066,3002,095.50
2020-04-132,1172,1322,093.52,0951,455,9002,095
2020-04-102,189.52,1952,1282,143.52,474,6002,143.50
2020-04-092,1962,218.52,150.52,186.53,836,1002,186.50
2020-04-082,096.52,256.52,0962,2454,687,4002,245
2020-04-072,1082,1232,0602,096.55,018,6002,096.50
2020-04-062,0902,137.52,0672,108.53,837,0002,108.50
2020-04-032,0802,1422,0732,0814,300,9002,081
2020-04-022,059.52,0912,043.52,0554,081,5002,055
2020-04-012,1132,145.52,061.52,073.54,815,4002,073.50
2020-03-312,252.52,253.52,121.52,137.54,864,0002,137.50
2020-03-302,2192,274.52,1842,264.54,077,4002,264.50
2020-03-272,2922,305.52,203.52,2804,623,8002,280
2020-03-262,244.52,2692,1502,205.53,004,2002,205.50
2020-03-252,1502,2772,129.52,273.53,671,6002,273.50
2020-03-242,1772,191.52,029.52,0505,607,8002,050
2020-03-232,1302,171.52,0552,1276,783,6002,127
2020-03-192,1462,294.52,1102,2306,187,3002,230
2020-03-182,0112,1672,0082,1085,092,3002,108
2020-03-171,8412,018.51,825.51,985.57,355,4001,985.50
2020-03-161,922.51,9411,843.51,848.56,256,7001,848.50
2020-03-131,907.52,0231,848.51,947.58,004,1001,947.50
2020-03-122,0502,0651,993.52,037.55,258,7002,037.50
2020-03-112,0452,119.52,0442,0764,361,4002,076
2020-03-102,005.52,054.51,960.52,0444,272,8002,044
2020-03-092,058.52,096.52,013.52,0244,403,5002,024
2020-03-062,1242,155.52,1122,116.53,756,9002,116.50
2020-03-052,132.52,1612,117.52,1463,435,4002,146
2020-03-042,0982,1222,0842,0884,648,1002,088
2020-03-032,157.52,171.52,110.52,115.54,857,6002,115.50
2020-03-022,094.52,1472,074.52,117.55,706,9002,117.50
2020-02-282,1092,140.52,0522,0755,414,8002,075
2020-02-272,1192,1802,117.52,1595,527,7002,159
2020-02-262,099.52,1252,090.52,118.53,668,1002,118.50
2020-02-252,144.52,1652,115.52,120.54,563,3002,120.50
2020-02-212,256.52,2642,233.52,2352,920,7002,235
2020-02-202,289.52,3132,2632,266.52,836,7002,266.50
2020-02-192,3182,3232,2592,269.53,765,8002,269.50
2020-02-182,3402,3722,308.52,311.53,727,0002,311.50
2020-02-172,381.52,397.52,336.52,3374,285,8002,337
2020-02-142,5012,5912,486.52,5324,339,1002,532
2020-02-132,4942,507.52,4872,500.51,817,3002,500.50
2020-02-122,493.52,515.52,4802,5072,086,3002,507
2020-02-102,4882,502.52,4642,5021,535,5002,502
2020-02-072,5222,5272,4932,4991,501,7002,499
2020-02-062,4762,532.52,4752,5272,682,6002,527
2020-02-052,4502,4772,448.52,4631,863,9002,463
2020-02-042,4122,431.52,4032,419.51,738,7002,419.50
2020-02-032,3902,4312,3852,4131,766,1002,413
2020-01-312,423.52,449.52,410.52,412.52,809,9002,412.50
2020-01-302,4462,4492,3952,408.52,549,9002,408.50
2020-01-292,479.52,495.52,463.52,4702,057,6002,470
2020-01-282,4502,4822,4352,4762,029,4002,476
2020-01-272,4172,464.52,416.52,460.51,540,5002,460.50
2020-01-242,473.52,473.52,4502,466.52,403,4002,466.50
2020-01-232,4322,4562,417.52,455.51,506,2002,455.50
2020-01-222,4432,4612,4182,457.52,098,7002,457.50
2020-01-212,4692,478.52,4312,440.51,685,9002,440.50
2020-01-202,4962,4962,4632,464.51,380,0002,464.50
2020-01-172,488.52,496.52,4752,485.51,887,8002,485.50
2020-01-162,4502,4892,4392,487.52,100,7002,487.50
2020-01-152,4542,4902,4472,4573,022,2002,457
2020-01-142,3742,447.52,364.52,446.53,856,3002,446.50
2020-01-102,366.52,390.52,363.52,3822,158,4002,382
2020-01-092,3502,3722,3332,366.51,990,8002,366.50
2020-01-082,3402,347.52,2972,3212,190,2002,321
2020-01-072,3512,3652,336.52,3612,191,4002,361
2020-01-062,3562,3702,3192,323.52,501,7002,323.50

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