2503 キリンホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,838.5	1,856.5	1,827	1,847	2,506,800	1,847
2021-12-29	1,867	1,880	1,841	1,847.5	3,934,000	1,847.50
2021-12-28	1,894	1,905	1,890.5	1,902.5	3,263,600	1,902.50
2021-12-27	1,899	1,899	1,874	1,881.5	2,388,000	1,881.50
2021-12-24	1,907	1,907	1,883.5	1,889.5	2,029,000	1,889.50
2021-12-23	1,890	1,902	1,884	1,896.5	1,637,300	1,896.50
2021-12-22	1,894	1,898	1,883.5	1,889	1,718,400	1,889
2021-12-21	1,899	1,903	1,888.5	1,892.5	2,093,800	1,892.50
2021-12-20	1,895	1,902	1,877.5	1,885.5	2,549,700	1,885.50
2021-12-17	1,901.5	1,923	1,898	1,910.5	3,713,800	1,910.50
2021-12-16	1,878	1,902.5	1,877	1,900	2,233,500	1,900
2021-12-15	1,871.5	1,885.5	1,868	1,869	1,900,500	1,869
2021-12-14	1,870	1,884.5	1,869	1,870.5	2,187,400	1,870.50
2021-12-13	1,876	1,876.5	1,855.5	1,861.5	2,058,900	1,861.50
2021-12-10	1,873.5	1,887	1,850.5	1,850.5	3,090,800	1,850.50
2021-12-09	1,881	1,890	1,876.5	1,880	1,840,900	1,880
2021-12-08	1,876.5	1,889	1,876	1,881	2,506,100	1,881
2021-12-07	1,871	1,896	1,863.5	1,890	3,368,200	1,890
2021-12-06	1,842	1,858	1,826	1,841	2,991,400	1,841
2021-12-03	1,800	1,839	1,795	1,834.5	2,797,100	1,834.50
2021-12-02	1,796	1,813	1,787.5	1,789	3,687,700	1,789
2021-12-01	1,800	1,815	1,788.5	1,788.5	5,521,800	1,788.50
2021-11-30	1,854.5	1,874	1,810.5	1,817	8,228,600	1,817
2021-11-29	1,870	1,878	1,850.5	1,857.5	3,670,900	1,857.50
2021-11-26	1,901.5	1,909	1,874.5	1,887	2,665,000	1,887
2021-11-25	1,916	1,927.5	1,900	1,907	2,600,400	1,907
2021-11-24	1,915	1,950	1,914.5	1,928.5	7,664,500	1,928.50
2021-11-22	1,859.5	1,867	1,833	1,865.5	3,503,000	1,865.50
2021-11-19	1,870.5	1,886	1,870	1,870	3,131,400	1,870
2021-11-18	1,878	1,901	1,872	1,879.5	4,122,700	1,879.50
2021-11-17	1,878	1,884	1,860	1,860	3,803,900	1,860
2021-11-16	1,880	1,896	1,878	1,878	2,804,000	1,878
2021-11-15	1,876.5	1,889.5	1,873	1,881	3,241,200	1,881
2021-11-12	1,888.5	1,898.5	1,865.5	1,870	7,090,400	1,870
2021-11-11	1,883.5	1,907	1,865	1,899	5,465,500	1,899
2021-11-10	1,919.5	1,924.5	1,880.5	1,880.5	11,412,500	1,880.50
2021-11-09	2,005	2,026	1,993.5	2,005.5	2,662,500	2,005.50
2021-11-08	2,017	2,026	1,999	2,006	2,346,600	2,006
2021-11-05	2,015	2,022.5	1,994	2,016.5	1,945,700	2,016.50
2021-11-04	2,042.5	2,043	1,996.5	2,019	2,814,600	2,019
2021-11-02	2,025	2,032	2,011	2,016	2,042,900	2,016
2021-11-01	2,009.5	2,034	2,000	2,032.5	2,569,400	2,032.50
2021-10-29	1,985.5	1,990	1,955.5	1,981	2,900,200	1,981
2021-10-28	1,994	2,001	1,983.5	1,988	1,798,600	1,988
2021-10-27	1,990	2,016	1,985	2,007.5	2,188,900	2,007.50
2021-10-26	1,967.5	1,994	1,955	1,979	2,089,700	1,979
2021-10-25	1,995	1,995.5	1,971.5	1,971.5	2,404,000	1,971.50
2021-10-22	2,000	2,007.5	1,985.5	2,005	2,695,900	2,005
2021-10-21	2,034.5	2,037.5	2,006.5	2,011	2,085,800	2,011
2021-10-20	2,035	2,046.5	2,029	2,032	1,814,400	2,032
2021-10-19	2,025	2,054	2,012.5	2,031	2,353,000	2,031
2021-10-18	2,053	2,053	2,021	2,024	3,506,000	2,024
2021-10-15	2,072.5	2,078.5	2,053	2,065.5	2,689,900	2,065.50
2021-10-14	2,081	2,101	2,068	2,068.5	2,405,700	2,068.50
2021-10-13	2,081.5	2,101	2,072	2,072	2,143,700	2,072
2021-10-12	2,091	2,097	2,076.5	2,076.5	2,083,000	2,076.50
2021-10-11	2,078	2,098	2,066	2,097	2,410,100	2,097
2021-10-08	2,118.5	2,123	2,080	2,080	3,029,800	2,080
2021-10-07	2,115	2,127.5	2,101	2,108.5	2,744,000	2,108.50
2021-10-06	2,099	2,111	2,074	2,104	2,543,600	2,104
2021-10-05	2,106.5	2,129.5	2,077.5	2,090.5	5,008,300	2,090.50
2021-10-04	2,072.5	2,098.5	2,066.5	2,098	3,122,600	2,098
2021-10-01	2,053	2,059.5	2,038	2,047.5	3,110,000	2,047.50
2021-09-30	2,098	2,123	2,073	2,075	3,823,600	2,075
2021-09-29	2,075	2,079.5	2,052	2,079.5	2,864,300	2,079.50
2021-09-28	2,089	2,096	2,074	2,095	3,043,200	2,095
2021-09-27	2,086.5	2,105	2,085	2,089	2,435,800	2,089
2021-09-24	2,055	2,080.5	2,052	2,074.5	2,442,800	2,074.50
2021-09-22	2,050.5	2,056	2,030	2,031.5	1,907,800	2,031.50
2021-09-21	2,067	2,067.5	2,039.5	2,049	2,877,300	2,049
2021-09-17	2,094.5	2,094.5	2,071	2,085.5	3,621,800	2,085.50
2021-09-16	2,081	2,084.5	2,068	2,080	2,157,700	2,080
2021-09-15	2,100	2,108	2,060.5	2,063.5	2,688,000	2,063.50
2021-09-14	2,113	2,128	2,100.5	2,117.5	3,115,700	2,117.50
2021-09-13	2,086	2,118.5	2,084.5	2,107.5	2,647,500	2,107.50
2021-09-10	2,077.5	2,082.5	2,053	2,076.5	3,891,400	2,076.50
2021-09-09	2,054	2,078	2,052.5	2,077	2,151,000	2,077
2021-09-08	2,067.5	2,078	2,052	2,058.5	3,097,300	2,058.50
2021-09-07	2,099.5	2,099.5	2,068	2,071.5	2,605,000	2,071.50
2021-09-06	2,076.5	2,096	2,070	2,073.5	2,794,800	2,073.50
2021-09-03	2,029.5	2,056	2,021	2,050	2,834,200	2,050
2021-09-02	2,029.5	2,037	2,002.5	2,022	2,911,800	2,022
2021-09-01	1,996	2,032.5	1,995	2,032.5	2,770,200	2,032.50
2021-08-31	1,987.5	2,003	1,968.5	1,994	2,923,400	1,994
2021-08-30	1,982.5	1,994	1,972.5	1,994	2,234,200	1,994
2021-08-27	1,969	1,979	1,966	1,974.5	1,302,400	1,974.50
2021-08-26	1,997	1,999	1,973	1,979	1,935,600	1,979
2021-08-25	1,994.5	2,000.5	1,983	1,985	1,820,700	1,985
2021-08-24	1,990.5	2,005	1,989.5	2,000.5	2,067,400	2,000.50
2021-08-23	2,000.5	2,012.5	1,983	1,985	2,096,700	1,985
2021-08-20	1,995	2,013.5	1,978.5	1,982	3,500,400	1,982
2021-08-19	1,955.5	2,001	1,953	1,987	5,586,700	1,987
2021-08-18	1,923	1,971.5	1,923	1,965	4,106,900	1,965
2021-08-17	1,922	1,935	1,915	1,930	2,510,600	1,930
2021-08-16	1,962.5	1,964.5	1,917.5	1,917.5	4,279,800	1,917.50
2021-08-13	1,960	1,969.5	1,944	1,946	3,981,100	1,946
2021-08-12	1,971.5	1,980.5	1,955	1,958.5	5,936,500	1,958.50
2021-08-11	1,982	1,982.5	1,923.5	1,941	7,268,700	1,941
2021-08-10	1,980	1,997	1,973.5	1,982.5	3,336,100	1,982.50
2021-08-06	1,971	1,988	1,965.5	1,981	2,856,000	1,981
2021-08-05	1,987	1,995	1,977.5	1,979	2,367,000	1,979
2021-08-04	2,001	2,004.5	1,984	1,988	2,923,300	1,988
2021-08-03	2,020.5	2,034	2,007.5	2,015	2,001,600	2,015
2021-08-02	2,036	2,044	2,020	2,020.5	3,453,600	2,020.50
2021-07-30	2,038.5	2,043	1,998	2,000	6,183,300	2,000
2021-07-29	2,066	2,079.5	2,040.5	2,040.5	15,778,800	2,040.50
2021-07-28	2,083.5	2,089	2,065	2,066.5	3,729,000	2,066.50
2021-07-27	2,105	2,113	2,094	2,103.5	2,599,100	2,103.50
2021-07-26	2,098	2,103.5	2,081	2,084.5	2,589,600	2,084.50
2021-07-21	2,068.5	2,095	2,061	2,066	3,025,900	2,066
2021-07-20	2,043	2,076.5	2,037	2,070	3,128,600	2,070
2021-07-19	2,070.5	2,079	2,047	2,052.5	2,802,600	2,052.50
2021-07-16	2,086	2,101	2,070	2,088.5	3,305,400	2,088.50
2021-07-15	2,145.5	2,161.5	2,115	2,120	2,510,200	2,120
2021-07-14	2,118	2,147	2,118	2,138	2,978,900	2,138
2021-07-13	2,130	2,154	2,129.5	2,152	2,133,900	2,152
2021-07-12	2,091.5	2,114	2,088.5	2,111.5	2,515,500	2,111.50
2021-07-09	2,051.5	2,087	2,033	2,084	5,031,500	2,084
2021-07-08	2,142	2,148.5	2,091	2,091	5,210,300	2,091
2021-07-07	2,136.5	2,158.5	2,121	2,140	1,956,100	2,140
2021-07-06	2,197	2,197	2,151	2,159	1,742,800	2,159
2021-07-05	2,163	2,186.5	2,161	2,182	1,378,100	2,182
2021-07-02	2,166.5	2,178	2,164	2,173	1,460,200	2,173
2021-07-01	2,177.5	2,181.5	2,151	2,167.5	1,582,400	2,167.50
2021-06-30	2,171.5	2,197	2,166	2,166	2,604,300	2,166
2021-06-29	2,188	2,193	2,166	2,172	3,331,800	2,172
2021-06-28	2,230	2,237.5	2,220	2,225.5	2,157,000	2,225.50
2021-06-25	2,217	2,228	2,203.5	2,223	2,417,600	2,223
2021-06-24	2,203	2,207	2,178	2,195.5	1,885,800	2,195.50
2021-06-23	2,215	2,239.5	2,211	2,211	1,852,800	2,211
2021-06-22	2,220	2,236	2,206.5	2,231	3,108,200	2,231
2021-06-21	2,234	2,243	2,185	2,196	3,805,500	2,196
2021-06-18	2,290	2,307	2,273	2,278.5	3,094,800	2,278.50
2021-06-17	2,297	2,312.5	2,287	2,290	2,342,200	2,290
2021-06-16	2,290.5	2,335	2,290.5	2,305	2,345,100	2,305
2021-06-15	2,270	2,311	2,268	2,306	2,083,800	2,306
2021-06-14	2,297.5	2,309	2,267.5	2,269	1,806,800	2,269
2021-06-11	2,300.5	2,302.5	2,272	2,284.5	2,545,900	2,284.50
2021-06-10	2,320	2,322	2,297	2,300	2,625,600	2,300
2021-06-09	2,284	2,317	2,280	2,307.5	3,917,300	2,307.50
2021-06-08	2,249	2,299	2,246.5	2,284	3,698,100	2,284
2021-06-07	2,257.5	2,263	2,233.5	2,241	1,710,900	2,241
2021-06-04	2,242	2,252.5	2,221.5	2,244	2,738,400	2,244
2021-06-03	2,180	2,249	2,170	2,248.5	5,164,000	2,248.50
2021-06-02	2,165	2,169.5	2,122.5	2,157.5	2,834,400	2,157.50
2021-06-01	2,210	2,211.5	2,147	2,154.5	2,417,100	2,154.50
2021-05-31	2,215	2,229.5	2,201.5	2,211.5	2,705,800	2,211.50
2021-05-28	2,252	2,266.5	2,212	2,218	4,218,300	2,218
2021-05-27	2,200	2,239.5	2,199	2,238	10,312,700	2,238
2021-05-26	2,192	2,215	2,188	2,208	3,318,100	2,208
2021-05-25	2,210.5	2,212.5	2,194	2,200	2,892,100	2,200
2021-05-24	2,174	2,205	2,171.5	2,200	3,089,500	2,200
2021-05-21	2,175	2,190	2,165	2,175	2,155,800	2,175
2021-05-20	2,154.5	2,169.5	2,144	2,158.5	1,784,700	2,158.50
2021-05-19	2,163	2,167.5	2,137.5	2,154.5	2,881,100	2,154.50
2021-05-18	2,165	2,202	2,164	2,185	5,207,600	2,185
2021-05-17	2,146	2,161.5	2,125	2,142.5	2,520,400	2,142.50
2021-05-14	2,126	2,150	2,107	2,146.5	2,844,800	2,146.50
2021-05-13	2,099.5	2,149	2,088	2,105.5	5,426,500	2,105.50
2021-05-12	2,086.5	2,112.5	2,046	2,058.5	3,590,700	2,058.50
2021-05-11	2,077	2,092	2,067.5	2,076	2,176,500	2,076
2021-05-10	2,077	2,093	2,070	2,082	2,059,400	2,082
2021-05-07	2,059.5	2,092	2,055	2,086.5	2,138,000	2,086.50
2021-05-06	2,088	2,096	2,052	2,052	3,636,300	2,052
2021-04-30	2,068.5	2,074.5	2,050.5	2,050.5	2,727,100	2,050.50
2021-04-28	2,062	2,078	2,053.5	2,065	2,169,900	2,065
2021-04-27	2,077.5	2,090	2,053	2,057.5	1,871,200	2,057.50
2021-04-26	2,067	2,080	2,056.5	2,073	1,870,200	2,073
2021-04-23	2,051.5	2,067.5	2,045	2,067.5	2,068,900	2,067.50
2021-04-22	2,029.5	2,060.5	2,016.5	2,049	2,862,800	2,049
2021-04-21	2,025	2,025	2,006.5	2,015	3,203,000	2,015
2021-04-20	2,081.5	2,082	2,046.5	2,053.5	2,728,800	2,053.50
2021-04-19	2,105	2,112	2,077	2,082.5	2,348,400	2,082.50
2021-04-16	2,075	2,091	2,060.5	2,079.5	2,521,200	2,079.50
2021-04-15	2,035	2,065	2,034	2,053	1,507,400	2,053
2021-04-14	2,018.5	2,045.5	2,015.5	2,031	2,288,800	2,031
2021-04-13	2,054.5	2,056	2,030	2,030	3,645,300	2,030
2021-04-12	2,049.5	2,056	2,038	2,044	2,718,600	2,044
2021-04-09	2,037	2,066	2,026.5	2,050	4,840,600	2,050
2021-04-08	2,100	2,103	2,045.5	2,046.5	3,993,500	2,046.50
2021-04-07	2,100	2,114.5	2,088	2,090	2,833,500	2,090
2021-04-06	2,128.5	2,130	2,081	2,092	3,261,900	2,092
2021-04-05	2,120	2,126.5	2,107	2,109	2,272,400	2,109
2021-04-02	2,114	2,122.5	2,103.5	2,109.5	2,068,000	2,109.50
2021-04-01	2,138	2,148.5	2,096.5	2,098.5	3,007,500	2,098.50
2021-03-31	2,152.5	2,172.5	2,110	2,120.5	3,845,500	2,120.50
2021-03-30	2,197	2,197.5	2,172.5	2,187	2,436,000	2,187
2021-03-29	2,184.5	2,191	2,160.5	2,185.5	3,487,200	2,185.50
2021-03-26	2,174.5	2,196	2,167	2,184.5	3,823,000	2,184.50
2021-03-25	2,154	2,175.5	2,146	2,154	3,329,200	2,154
2021-03-24	2,203	2,208.5	2,137	2,146	2,808,000	2,146
2021-03-23	2,200	2,206.5	2,185	2,188.5	3,502,300	2,188.50
2021-03-22	2,181.5	2,203	2,172.5	2,179.5	3,443,200	2,179.50
2021-03-19	2,182	2,201.5	2,175	2,191	4,858,800	2,191
2021-03-18	2,165	2,204.5	2,163	2,179.5	3,464,800	2,179.50
2021-03-17	2,152	2,174.5	2,132	2,160.5	3,182,600	2,160.50
2021-03-16	2,143.5	2,166	2,128	2,157	3,009,100	2,157
2021-03-15	2,120.5	2,141	2,113	2,130.5	2,449,100	2,130.50
2021-03-12	2,101.5	2,127	2,075	2,116.5	5,655,200	2,116.50
2021-03-11	2,160.5	2,164	2,116	2,118.5	2,864,200	2,118.50
2021-03-10	2,132	2,179.5	2,131	2,154	3,500,300	2,154
2021-03-09	2,127.5	2,148	2,113	2,145	2,729,200	2,145
2021-03-08	2,117.5	2,133	2,103	2,113	2,829,400	2,113
2021-03-05	2,110	2,122	2,080	2,110.5	3,595,300	2,110.50
2021-03-04	2,110	2,142	2,092.5	2,108	3,120,100	2,108
2021-03-03	2,084.5	2,114	2,074	2,106.5	2,623,700	2,106.50
2021-03-02	2,099	2,109	2,072	2,081.5	2,906,800	2,081.50
2021-03-01	2,101	2,115	2,078	2,086.5	2,804,200	2,086.50
2021-02-26	2,125	2,125	2,075	2,088.5	3,909,100	2,088.50
2021-02-25	2,129.5	2,147.5	2,119.5	2,134.5	2,205,300	2,134.50
2021-02-24	2,120	2,132	2,102	2,102.5	2,731,500	2,102.50
2021-02-22	2,109.5	2,138	2,102	2,115	1,969,700	2,115
2021-02-19	2,112	2,135	2,104.5	2,117	2,597,800	2,117
2021-02-18	2,142	2,151.5	2,103.5	2,114	3,112,100	2,114
2021-02-17	2,200	2,202.5	2,153.5	2,155	3,297,400	2,155
2021-02-16	2,215	2,222	2,178	2,200	3,942,700	2,200
2021-02-15	2,240	2,243	2,205.5	2,211	2,266,800	2,211
2021-02-12	2,229	2,241.5	2,213	2,223	2,278,200	2,223
2021-02-10	2,216.5	2,234	2,197	2,221.5	1,922,300	2,221.50
2021-02-09	2,262	2,262.5	2,215.5	2,225	2,202,600	2,225
2021-02-08	2,170	2,262.5	2,152.5	2,262.5	3,946,000	2,262.50
2021-02-05	2,237	2,260	2,166	2,172.5	4,256,800	2,172.50
2021-02-04	2,211.5	2,230.5	2,192	2,218	2,099,500	2,218
2021-02-03	2,220	2,236.5	2,218.5	2,222	2,792,800	2,222
2021-02-02	2,235	2,250.5	2,207	2,218.5	2,185,500	2,218.50
2021-02-01	2,251.5	2,280	2,239	2,245.5	1,865,600	2,245.50
2021-01-29	2,289	2,301	2,242.5	2,246	2,329,800	2,246
2021-01-28	2,274	2,299.5	2,271.5	2,289.5	3,016,500	2,289.50
2021-01-27	2,300.5	2,320	2,285	2,302	2,224,800	2,302
2021-01-26	2,277.5	2,293.5	2,274	2,284.5	1,418,200	2,284.50
2021-01-25	2,310	2,315	2,277	2,297.5	1,789,100	2,297.50
2021-01-22	2,276	2,319	2,276	2,311	1,580,900	2,311
2021-01-21	2,283	2,317	2,283	2,295.5	1,771,700	2,295.50
2021-01-20	2,304	2,306.5	2,260.5	2,269	2,517,000	2,269
2021-01-19	2,332	2,339	2,298	2,305	2,028,400	2,305
2021-01-18	2,331.5	2,349.5	2,327.5	2,340	1,368,600	2,340
2021-01-15	2,351.5	2,355	2,321	2,339	1,469,800	2,339
2021-01-14	2,298.5	2,366	2,295	2,351	2,534,100	2,351
2021-01-13	2,303.5	2,310.5	2,287	2,305	2,872,700	2,305
2021-01-12	2,283.5	2,315	2,276.5	2,301	2,876,600	2,301
2021-01-08	2,284.5	2,296	2,242	2,292.5	3,516,400	2,292.50
2021-01-07	2,315	2,328	2,287.5	2,293.5	3,374,200	2,293.50
2021-01-06	2,330	2,342	2,295.5	2,300	2,441,400	2,300
2021-01-05	2,361.5	2,379.5	2,341.5	2,360.5	1,506,900	2,360.50
2021-01-04	2,429.5	2,429.5	2,371	2,374.5	1,899,700	2,374.50

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