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
2020-12-30	2,456	2,462.5	2,430	2,434	1,594,700	2,434
2020-12-29	2,414	2,456.5	2,408.5	2,454	1,835,400	2,454
2020-12-28	2,437.5	2,448.5	2,413	2,441.5	2,149,700	2,441.50
2020-12-25	2,423.5	2,442.5	2,422.5	2,428.5	1,058,000	2,428.50
2020-12-24	2,419	2,426.5	2,398.5	2,404	948,500	2,404
2020-12-23	2,387	2,406	2,376	2,399	1,329,500	2,399
2020-12-22	2,405	2,408.5	2,385.5	2,398.5	1,765,600	2,398.50
2020-12-21	2,420.5	2,431	2,395.5	2,413.5	1,485,700	2,413.50
2020-12-18	2,390.5	2,428	2,381	2,424.5	2,202,900	2,424.50
2020-12-17	2,420	2,420	2,396.5	2,398.5	1,981,700	2,398.50
2020-12-16	2,366	2,438	2,361	2,423	2,430,800	2,423
2020-12-15	2,349	2,400	2,349	2,389.5	2,353,500	2,389.50
2020-12-14	2,350	2,391.5	2,337.5	2,362	2,285,500	2,362
2020-12-11	2,384.5	2,398	2,346	2,363.5	3,852,100	2,363.50
2020-12-10	2,430.5	2,440.5	2,405	2,414	2,450,300	2,414
2020-12-09	2,438	2,448.5	2,423.5	2,430	1,912,700	2,430
2020-12-08	2,418	2,450	2,413	2,444.5	1,419,600	2,444.50
2020-12-07	2,449	2,453	2,414.5	2,421.5	1,629,800	2,421.50
2020-12-04	2,392.5	2,439.5	2,392.5	2,438	2,133,800	2,438
2020-12-03	2,380.5	2,418.5	2,376.5	2,386	2,400,200	2,386
2020-12-02	2,307	2,364	2,281	2,349.5	3,813,400	2,349.50
2020-12-01	2,288.5	2,320	2,272.5	2,307	2,493,500	2,307
2020-11-30	2,302	2,310	2,267.5	2,273.5	3,370,300	2,273.50
2020-11-27	2,280	2,302	2,279	2,290	2,342,600	2,290
2020-11-26	2,230	2,284	2,209	2,280	1,436,000	2,280
2020-11-25	2,319.5	2,319.5	2,250	2,258.5	1,909,500	2,258.50
2020-11-24	2,250	2,305.5	2,245	2,273	2,973,900	2,273
2020-11-20	2,187	2,234.5	2,187	2,232	1,347,800	2,232
2020-11-19	2,234	2,249.5	2,211.5	2,220.5	2,744,000	2,220.50
2020-11-18	2,256	2,285	2,238	2,271	2,001,700	2,271
2020-11-17	2,251	2,265	2,238.5	2,256.5	2,167,800	2,256.50
2020-11-16	2,184.5	2,252	2,184	2,240.5	2,636,100	2,240.50
2020-11-13	2,185.5	2,187.5	2,131	2,152	3,332,300	2,152
2020-11-12	2,171	2,224	2,165	2,219	3,162,400	2,219
2020-11-11	2,200	2,231.5	2,170.5	2,183	3,803,300	2,183
2020-11-10	2,140	2,195.5	2,120	2,182.5	5,208,700	2,182.50
2020-11-09	2,035	2,118	2,017	2,094	5,667,400	2,094
2020-11-06	1,972	1,999.5	1,967.5	1,985	3,058,400	1,985
2020-11-05	1,937.5	1,955	1,919	1,949	2,368,100	1,949
2020-11-04	1,942	1,961.5	1,925	1,944.5	2,246,400	1,944.50
2020-11-02	1,912	1,935.5	1,905	1,917.5	1,954,000	1,917.50
2020-10-30	1,920.5	1,924	1,879	1,879	2,394,500	1,879
2020-10-29	1,930.5	1,954	1,927.5	1,933.5	1,600,500	1,933.50
2020-10-28	1,949	1,959	1,927.5	1,942.5	1,740,700	1,942.50
2020-10-27	1,985	1,992	1,970	1,977	1,602,900	1,977
2020-10-26	1,958	1,979.5	1,957.5	1,974	984,400	1,974
2020-10-23	1,958.5	1,979.5	1,952	1,965.5	1,375,100	1,965.50
2020-10-22	1,960	1,972	1,938.5	1,958.5	1,707,200	1,958.50
2020-10-21	1,950	1,986	1,933.5	1,971	2,096,600	1,971
2020-10-20	1,949.5	1,956.5	1,926.5	1,927	1,617,400	1,927
2020-10-19	1,944	1,973	1,939.5	1,960	1,599,700	1,960
2020-10-16	1,955	1,955	1,928	1,931	1,719,800	1,931
2020-10-15	1,991.5	2,002	1,958.5	1,958.5	1,693,000	1,958.50
2020-10-14	2,013.5	2,031	2,000.5	2,001	1,868,000	2,001
2020-10-13	2,002	2,008.5	1,995.5	2,004.5	1,252,800	2,004.50
2020-10-12	2,000	2,002.5	1,987	1,987.5	1,069,400	1,987.50
2020-10-09	2,000	2,019.5	1,986	2,000	2,205,600	2,000
2020-10-08	2,004.5	2,028	1,996.5	2,000	2,940,500	2,000
2020-10-07	1,985	1,988	1,969	1,980	1,567,400	1,980
2020-10-06	2,000	2,002	1,988	1,995	1,708,000	1,995
2020-10-05	1,951.5	1,992	1,940.5	1,988	1,925,500	1,988
2020-10-02	1,968	1,978	1,911	1,919.5	3,107,700	1,919.50
2020-09-30	2,000	2,018.5	1,972.5	1,973.5	2,348,000	1,973.50
2020-09-29	2,003	2,016.5	1,993	2,009	1,246,000	2,009
2020-09-28	2,000	2,015.5	1,980	2,012.5	2,610,000	2,012.50
2020-09-25	1,988	2,003	1,984.5	2,000	2,346,400	2,000
2020-09-24	1,961.5	1,977.5	1,941	1,971	2,007,000	1,971
2020-09-23	1,962	1,969.5	1,951	1,964.5	1,989,400	1,964.50
2020-09-18	1,968	1,988	1,962	1,981.5	2,569,200	1,981.50
2020-09-17	1,980.5	1,986.5	1,956.5	1,961	2,560,800	1,961
2020-09-16	1,970	2,003.5	1,965	1,994	2,010,600	1,994
2020-09-15	2,015	2,019.5	1,981	1,982	2,922,100	1,982
2020-09-14	2,026	2,040	2,014.5	2,029.5	1,750,800	2,029.50
2020-09-11	2,005.5	2,036.5	1,998	2,026	3,463,100	2,026
2020-09-10	2,011	2,020.5	1,988.5	2,015	2,946,100	2,015
2020-09-09	2,003	2,030.5	2,002	2,013	2,298,800	2,013
2020-09-08	2,020	2,047	1,997	2,047	1,790,700	2,047
2020-09-07	2,066.5	2,069	2,001.5	2,004.5	2,499,900	2,004.50
2020-09-04	2,082	2,090	2,069.5	2,079.5	1,206,500	2,079.50
2020-09-03	2,100	2,110.5	2,080.5	2,097.5	1,797,400	2,097.50
2020-09-02	2,074	2,084	2,062	2,075	1,773,200	2,075
2020-09-01	2,084.5	2,097	2,057.5	2,069.5	2,137,500	2,069.50
2020-08-31	2,079.5	2,104	2,064	2,085	2,696,200	2,085
2020-08-28	2,020	2,081.5	2,012	2,045.5	3,157,300	2,045.50
2020-08-27	2,012	2,031.5	2,001.5	2,012	2,638,900	2,012
2020-08-26	2,013	2,017.5	1,984	1,994.5	2,528,100	1,994.50
2020-08-25	2,037.5	2,053	2,019.5	2,023.5	2,649,400	2,023.50
2020-08-24	2,075.5	2,084.5	2,044.5	2,048.5	1,263,900	2,048.50
2020-08-21	2,110.5	2,120.5	2,079	2,079	1,353,500	2,079
2020-08-20	2,081	2,110.5	2,080.5	2,097	1,183,700	2,097
2020-08-19	2,083	2,106.5	2,080	2,099.5	1,004,500	2,099.50
2020-08-18	2,091.5	2,110	2,081.5	2,092.5	1,346,000	2,092.50
2020-08-17	2,100	2,133.5	2,100	2,102	1,524,100	2,102
2020-08-14	2,102.5	2,123.5	2,091	2,108.5	2,297,300	2,108.50
2020-08-13	2,111.5	2,129.5	2,087	2,116.5	2,686,500	2,116.50
2020-08-12	2,050	2,118	2,031.5	2,089.5	2,703,000	2,089.50
2020-08-11	2,052	2,052	1,989	2,036	2,802,200	2,036
2020-08-07	2,039	2,050	2,001.5	2,002	1,721,700	2,002
2020-08-06	2,083.5	2,088	2,024.5	2,033	1,976,400	2,033
2020-08-05	2,104.5	2,104.5	2,070.5	2,099.5	1,213,000	2,099.50
2020-08-04	2,085	2,105	2,082	2,101.5	1,236,500	2,101.50
2020-08-03	2,048	2,067.5	2,038.5	2,060	1,608,200	2,060
2020-07-31	2,082	2,098	2,031	2,034	2,247,500	2,034
2020-07-30	2,086	2,119.5	2,085	2,105.5	1,704,400	2,105.50
2020-07-29	2,092.5	2,099	2,069	2,083.5	1,495,100	2,083.50
2020-07-28	2,089.5	2,107.5	2,081	2,087.5	1,177,100	2,087.50
2020-07-27	2,035	2,092	2,020	2,083	2,295,500	2,083
2020-07-22	2,095	2,095	2,065	2,068.5	1,704,800	2,068.50
2020-07-21	2,112	2,125	2,097	2,100	1,477,800	2,100
2020-07-20	2,158	2,165	2,135	2,140	973,100	2,140
2020-07-17	2,161	2,174	2,135	2,138.5	1,266,400	2,138.50
2020-07-16	2,145	2,179.5	2,141	2,163	1,976,800	2,163
2020-07-15	2,130	2,140.5	2,127	2,133	2,931,700	2,133
2020-07-14	2,128	2,139	2,118	2,120	2,867,500	2,120
2020-07-13	2,122	2,139.5	2,112.5	2,125.5	2,418,700	2,125.50
2020-07-10	2,113	2,113	2,086.5	2,086.5	2,013,700	2,086.50
2020-07-09	2,162.5	2,162.5	2,112	2,113	2,407,200	2,113
2020-07-08	2,219	2,223	2,165.5	2,165.5	2,166,900	2,165.50
2020-07-07	2,236	2,238.5	2,221	2,230	1,551,000	2,230
2020-07-06	2,215	2,258.5	2,208	2,246.5	1,139,600	2,246.50
2020-07-03	2,218	2,223.5	2,186	2,204.5	1,364,800	2,204.50
2020-07-02	2,229	2,235.5	2,210.5	2,228	1,534,200	2,228
2020-07-01	2,263.5	2,263.5	2,199.5	2,209.5	1,490,800	2,209.50
2020-06-30	2,265.5	2,297.5	2,256	2,274.5	1,904,400	2,274.50
2020-06-29	2,242	2,253	2,217	2,232	1,562,000	2,232
2020-06-26	2,308	2,320	2,291.5	2,310.5	1,194,600	2,310.50
2020-06-25	2,250	2,310	2,245.5	2,301	1,975,200	2,301
2020-06-24	2,302	2,311.5	2,262	2,269	1,676,100	2,269
2020-06-23	2,349	2,349	2,291.5	2,317.5	1,366,700	2,317.50
2020-06-22	2,310	2,334.5	2,305.5	2,321.5	901,200	2,321.50
2020-06-19	2,305	2,326.5	2,285	2,319.5	3,225,900	2,319.50
2020-06-18	2,314	2,329.5	2,301	2,321.5	1,005,900	2,321.50
2020-06-17	2,334	2,334.5	2,301	2,311.5	1,490,400	2,311.50
2020-06-16	2,291	2,353.5	2,265.5	2,340.5	2,398,600	2,340.50
2020-06-15	2,237.5	2,310	2,235	2,242	1,802,800	2,242
2020-06-12	2,236	2,257	2,208	2,236	2,375,000	2,236
2020-06-11	2,298.5	2,334.5	2,276.5	2,283	2,451,600	2,283
2020-06-10	2,295	2,327.5	2,295	2,315	2,474,200	2,315
2020-06-09	2,390	2,413	2,361	2,373	1,807,000	2,373
2020-06-08	2,379	2,390	2,351	2,390	2,118,100	2,390
2020-06-05	2,340	2,344.5	2,289	2,329.5	1,775,100	2,329.50
2020-06-04	2,322	2,360	2,310.5	2,349	2,338,600	2,349
2020-06-03	2,330	2,339.5	2,287	2,301.5	2,551,900	2,301.50
2020-06-02	2,270	2,351.5	2,268	2,328	2,975,300	2,328
2020-06-01	2,214	2,240.5	2,207.5	2,236.5	1,659,500	2,236.50
2020-05-29	2,198	2,218.5	2,187	2,207.5	3,727,400	2,207.50
2020-05-28	2,165	2,227.5	2,150	2,210	3,462,000	2,210
2020-05-27	2,129.5	2,145.5	2,102	2,137	2,382,400	2,137
2020-05-26	2,068	2,132.5	2,057	2,129	2,254,500	2,129
2020-05-25	2,040	2,066	2,040	2,064	840,000	2,064
2020-05-22	2,060	2,063.5	2,030	2,034.5	1,275,500	2,034.50
2020-05-21	2,090.5	2,093	2,066.5	2,070	1,464,500	2,070
2020-05-20	2,075	2,092.5	2,070	2,075	2,035,100	2,075
2020-05-19	2,070	2,077.5	2,060	2,070	2,448,300	2,070
2020-05-18	2,020.5	2,030.5	1,998	2,028.5	2,226,600	2,028.50
2020-05-15	2,006	2,010.5	1,981	1,998	2,038,800	1,998
2020-05-14	2,041	2,047	1,984.5	1,984.5	2,354,200	1,984.50
2020-05-13	2,063.5	2,075.5	2,025.5	2,041.5	2,570,200	2,041.50
2020-05-12	2,078	2,095.5	2,068	2,070	1,630,300	2,070
2020-05-11	2,080	2,100	2,066.5	2,077.5	1,676,100	2,077.50
2020-05-08	2,050.5	2,083	2,033	2,070	2,290,200	2,070
2020-05-07	2,009	2,040	1,989	2,017	2,466,100	2,017
2020-05-01	2,070	2,074.5	2,014	2,025.5	1,708,600	2,025.50
2020-04-30	2,108	2,118	2,076.5	2,078.5	2,612,000	2,078.50
2020-04-28	2,085	2,097	2,056	2,070	1,474,900	2,070
2020-04-27	2,026	2,081.5	2,026	2,077	1,874,000	2,077
2020-04-24	2,075.5	2,086	2,040	2,049	2,263,600	2,049
2020-04-23	2,036.5	2,084	2,036.5	2,083.5	1,756,600	2,083.50
2020-04-22	2,038.5	2,054.5	2,021.5	2,036	1,789,300	2,036
2020-04-21	2,052	2,064	2,020	2,048	1,808,900	2,048
2020-04-20	2,053	2,084.5	2,053	2,071	1,406,400	2,071
2020-04-17	2,100	2,109	2,068.5	2,086	1,452,700	2,086
2020-04-16	2,104	2,118.5	2,064	2,071	2,049,000	2,071
2020-04-15	2,095.5	2,138	2,088.5	2,132.5	2,004,800	2,132.50
2020-04-14	2,094.5	2,114.5	2,075.5	2,095.5	2,066,300	2,095.50
2020-04-13	2,117	2,132	2,093.5	2,095	1,455,900	2,095
2020-04-10	2,189.5	2,195	2,128	2,143.5	2,474,600	2,143.50
2020-04-09	2,196	2,218.5	2,150.5	2,186.5	3,836,100	2,186.50
2020-04-08	2,096.5	2,256.5	2,096	2,245	4,687,400	2,245
2020-04-07	2,108	2,123	2,060	2,096.5	5,018,600	2,096.50
2020-04-06	2,090	2,137.5	2,067	2,108.5	3,837,000	2,108.50
2020-04-03	2,080	2,142	2,073	2,081	4,300,900	2,081
2020-04-02	2,059.5	2,091	2,043.5	2,055	4,081,500	2,055
2020-04-01	2,113	2,145.5	2,061.5	2,073.5	4,815,400	2,073.50
2020-03-31	2,252.5	2,253.5	2,121.5	2,137.5	4,864,000	2,137.50
2020-03-30	2,219	2,274.5	2,184	2,264.5	4,077,400	2,264.50
2020-03-27	2,292	2,305.5	2,203.5	2,280	4,623,800	2,280
2020-03-26	2,244.5	2,269	2,150	2,205.5	3,004,200	2,205.50
2020-03-25	2,150	2,277	2,129.5	2,273.5	3,671,600	2,273.50
2020-03-24	2,177	2,191.5	2,029.5	2,050	5,607,800	2,050
2020-03-23	2,130	2,171.5	2,055	2,127	6,783,600	2,127
2020-03-19	2,146	2,294.5	2,110	2,230	6,187,300	2,230
2020-03-18	2,011	2,167	2,008	2,108	5,092,300	2,108
2020-03-17	1,841	2,018.5	1,825.5	1,985.5	7,355,400	1,985.50
2020-03-16	1,922.5	1,941	1,843.5	1,848.5	6,256,700	1,848.50
2020-03-13	1,907.5	2,023	1,848.5	1,947.5	8,004,100	1,947.50
2020-03-12	2,050	2,065	1,993.5	2,037.5	5,258,700	2,037.50
2020-03-11	2,045	2,119.5	2,044	2,076	4,361,400	2,076
2020-03-10	2,005.5	2,054.5	1,960.5	2,044	4,272,800	2,044
2020-03-09	2,058.5	2,096.5	2,013.5	2,024	4,403,500	2,024
2020-03-06	2,124	2,155.5	2,112	2,116.5	3,756,900	2,116.50
2020-03-05	2,132.5	2,161	2,117.5	2,146	3,435,400	2,146
2020-03-04	2,098	2,122	2,084	2,088	4,648,100	2,088
2020-03-03	2,157.5	2,171.5	2,110.5	2,115.5	4,857,600	2,115.50
2020-03-02	2,094.5	2,147	2,074.5	2,117.5	5,706,900	2,117.50
2020-02-28	2,109	2,140.5	2,052	2,075	5,414,800	2,075
2020-02-27	2,119	2,180	2,117.5	2,159	5,527,700	2,159
2020-02-26	2,099.5	2,125	2,090.5	2,118.5	3,668,100	2,118.50
2020-02-25	2,144.5	2,165	2,115.5	2,120.5	4,563,300	2,120.50
2020-02-21	2,256.5	2,264	2,233.5	2,235	2,920,700	2,235
2020-02-20	2,289.5	2,313	2,263	2,266.5	2,836,700	2,266.50
2020-02-19	2,318	2,323	2,259	2,269.5	3,765,800	2,269.50
2020-02-18	2,340	2,372	2,308.5	2,311.5	3,727,000	2,311.50
2020-02-17	2,381.5	2,397.5	2,336.5	2,337	4,285,800	2,337
2020-02-14	2,501	2,591	2,486.5	2,532	4,339,100	2,532
2020-02-13	2,494	2,507.5	2,487	2,500.5	1,817,300	2,500.50
2020-02-12	2,493.5	2,515.5	2,480	2,507	2,086,300	2,507
2020-02-10	2,488	2,502.5	2,464	2,502	1,535,500	2,502
2020-02-07	2,522	2,527	2,493	2,499	1,501,700	2,499
2020-02-06	2,476	2,532.5	2,475	2,527	2,682,600	2,527
2020-02-05	2,450	2,477	2,448.5	2,463	1,863,900	2,463
2020-02-04	2,412	2,431.5	2,403	2,419.5	1,738,700	2,419.50
2020-02-03	2,390	2,431	2,385	2,413	1,766,100	2,413
2020-01-31	2,423.5	2,449.5	2,410.5	2,412.5	2,809,900	2,412.50
2020-01-30	2,446	2,449	2,395	2,408.5	2,549,900	2,408.50
2020-01-29	2,479.5	2,495.5	2,463.5	2,470	2,057,600	2,470
2020-01-28	2,450	2,482	2,435	2,476	2,029,400	2,476
2020-01-27	2,417	2,464.5	2,416.5	2,460.5	1,540,500	2,460.50
2020-01-24	2,473.5	2,473.5	2,450	2,466.5	2,403,400	2,466.50
2020-01-23	2,432	2,456	2,417.5	2,455.5	1,506,200	2,455.50
2020-01-22	2,443	2,461	2,418	2,457.5	2,098,700	2,457.50
2020-01-21	2,469	2,478.5	2,431	2,440.5	1,685,900	2,440.50
2020-01-20	2,496	2,496	2,463	2,464.5	1,380,000	2,464.50
2020-01-17	2,488.5	2,496.5	2,475	2,485.5	1,887,800	2,485.50
2020-01-16	2,450	2,489	2,439	2,487.5	2,100,700	2,487.50
2020-01-15	2,454	2,490	2,447	2,457	3,022,200	2,457
2020-01-14	2,374	2,447.5	2,364.5	2,446.5	3,856,300	2,446.50
2020-01-10	2,366.5	2,390.5	2,363.5	2,382	2,158,400	2,382
2020-01-09	2,350	2,372	2,333	2,366.5	1,990,800	2,366.50
2020-01-08	2,340	2,347.5	2,297	2,321	2,190,200	2,321
2020-01-07	2,351	2,365	2,336.5	2,361	2,191,400	2,361
2020-01-06	2,356	2,370	2,319	2,323.5	2,501,700	2,323.50

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