1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2022年

2503 キリンホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0182,025.52,0092,0111,941,5002,011
2022-12-292,0352,037.52,0062,0231,955,0002,023
2022-12-282,0612,0772,0602,0762,511,3002,076
2022-12-272,0652,0732,060.52,060.51,502,0002,060.50
2022-12-262,0592,0642,045.52,054.51,485,7002,054.50
2022-12-232,0612,065.52,0402,0502,098,3002,050
2022-12-222,076.52,076.52,056.52,069.51,620,0002,069.50
2022-12-212,059.52,0852,049.52,067.52,516,2002,067.50
2022-12-202,0752,1022,0492,059.53,252,1002,059.50
2022-12-192,1062,112.52,086.52,0892,648,7002,089
2022-12-162,1182,1222,1052,1183,167,9002,118
2022-12-152,1212,1312,1142,1232,330,2002,123
2022-12-142,1262,137.52,1142,134.51,802,2002,134.50
2022-12-132,118.52,1302,1122,127.51,640,1002,127.50
2022-12-122,1202,123.52,1062,110.51,852,7002,110.50
2022-12-092,0972,134.52,0972,1312,456,1002,131
2022-12-082,1162,122.52,106.52,1132,318,1002,113
2022-12-072,1202,140.52,1162,120.52,263,8002,120.50
2022-12-062,1022,1242,0922,1232,952,9002,123
2022-12-052,1332,134.52,1022,110.51,845,8002,110.50
2022-12-022,135.52,145.52,1152,1242,947,4002,124
2022-12-012,172.52,176.52,146.52,147.52,575,8002,147.50
2022-11-302,1742,194.52,157.52,1655,947,7002,165
2022-11-292,184.52,2012,1782,1981,871,5002,198
2022-11-282,2162,2212,184.52,1921,937,9002,192
2022-11-252,2232,225.52,210.52,212.51,569,4002,212.50
2022-11-242,2302,2422,2242,233.52,170,3002,233.50
2022-11-222,2022,2262,201.52,213.52,489,3002,213.50
2022-11-212,188.52,1962,169.52,1841,363,9002,184
2022-11-182,160.52,1742,152.52,171.52,129,0002,171.50
2022-11-172,1492,171.52,145.52,159.52,060,3002,159.50
2022-11-162,1302,134.52,1072,1282,353,0002,128
2022-11-152,137.52,158.52,135.52,1392,125,9002,139
2022-11-142,1582,167.52,130.52,130.53,338,1002,130.50
2022-11-112,231.52,2352,171.52,175.53,697,6002,175.50
2022-11-102,1722,218.52,1402,2094,481,6002,209
2022-11-092,2142,2252,196.52,2072,898,8002,207
2022-11-082,201.52,2152,188.52,2032,383,4002,203
2022-11-072,1932,2122,1872,200.53,113,6002,200.50
2022-11-042,183.52,189.52,1592,1713,104,9002,171
2022-11-022,1702,2042,162.52,1903,001,3002,190
2022-11-012,201.52,2062,1752,187.51,952,6002,187.50
2022-10-312,185.52,2002,1742,189.52,360,1002,189.50
2022-10-282,1562,1862,1512,172.58,313,1002,172.50
2022-10-272,177.52,183.52,152.52,1552,353,6002,155
2022-10-262,172.52,2032,1702,1931,983,3002,193
2022-10-252,160.52,178.52,1522,1641,837,7002,164
2022-10-242,1832,1882,1442,151.52,444,2002,151.50
2022-10-212,1952,2052,1622,1623,272,9002,162
2022-10-202,217.52,221.52,179.52,2014,385,0002,201
2022-10-192,246.52,2622,242.52,247.52,340,8002,247.50
2022-10-182,286.52,2932,2532,2592,320,2002,259
2022-10-172,2702,2932,267.52,2741,997,5002,274
2022-10-142,2702,291.52,2592,274.53,348,1002,274.50
2022-10-132,254.52,257.52,2222,230.53,058,5002,230.50
2022-10-122,234.52,275.52,2322,2622,744,4002,262
2022-10-112,2382,2472,2112,2202,869,8002,220
2022-10-072,220.52,2492,2182,2431,983,9002,243
2022-10-062,266.52,284.52,2452,245.52,203,5002,245.50
2022-10-052,2742,278.52,2492,251.51,699,3002,251.50
2022-10-042,2362,267.52,228.52,2652,337,2002,265
2022-10-032,2202,2222,1882,2172,123,0002,217
2022-09-302,256.52,266.52,2152,2273,085,0002,227
2022-09-292,1882,2592,1862,255.53,184,0002,255.50
2022-09-282,241.52,2462,1862,2023,569,4002,202
2022-09-272,2242,264.52,2162,2562,777,8002,256
2022-09-262,2362,2562,2132,2372,976,9002,237
2022-09-222,2402,2582,2312,2541,930,5002,254
2022-09-212,2802,2802,242.52,2632,455,4002,263
2022-09-202,2522,287.52,2362,280.53,186,2002,280.50
2022-09-162,2002,2102,1892,209.53,149,5002,209.50
2022-09-152,2002,206.52,172.52,2031,922,6002,203
2022-09-142,2072,216.52,185.52,1982,686,4002,198
2022-09-132,238.52,240.52,209.52,230.51,773,9002,230.50
2022-09-122,2352,249.52,232.52,240.51,303,2002,240.50
2022-09-092,2022,2452,2022,227.53,215,5002,227.50
2022-09-082,209.52,2392,204.52,2252,442,5002,225
2022-09-072,1952,214.52,175.52,193.52,470,0002,193.50
2022-09-062,2222,239.52,2032,209.51,729,7002,209.50
2022-09-052,2312,2352,2072,2201,535,3002,220
2022-09-022,263.52,2692,2292,2362,242,5002,236
2022-09-012,2752,2862,256.52,2612,586,5002,261
2022-08-312,2972,305.52,2702,294.53,579,9002,294.50
2022-08-302,2742,298.52,2612,2812,896,6002,281
2022-08-292,2412,259.52,2322,2502,566,0002,250
2022-08-262,259.52,268.52,252.52,254.51,702,5002,254.50
2022-08-252,269.52,2762,257.52,2671,481,6002,267
2022-08-242,2772,2792,2462,2592,020,3002,259
2022-08-232,256.52,2792,2512,277.51,885,8002,277.50
2022-08-222,2452,262.52,2352,2621,762,6002,262
2022-08-192,2412,253.52,229.52,2452,013,0002,245
2022-08-182,2472,2502,2292,2493,325,3002,249
2022-08-172,2542,2692,2472,266.52,241,0002,266.50
2022-08-162,242.52,2632,2412,2481,776,5002,248
2022-08-152,2402,2402,220.52,2352,119,4002,235
2022-08-122,2472,263.52,230.52,2453,980,1002,245
2022-08-102,1832,2302,1832,2264,184,1002,226
2022-08-092,2602,2672,1442,1565,756,8002,156
2022-08-082,218.52,2432,2152,2414,306,7002,241
2022-08-052,1852,2182,180.52,2173,513,2002,217
2022-08-042,1882,1902,163.52,175.51,930,4002,175.50
2022-08-032,194.52,2032,171.52,179.52,102,4002,179.50
2022-08-022,208.52,2112,176.52,1872,313,1002,187
2022-08-012,1752,2132,1682,2112,584,3002,211
2022-07-292,1982,200.52,175.52,185.52,348,6002,185.50
2022-07-282,2052,206.52,190.52,2022,565,4002,202
2022-07-272,2002,2172,195.52,2082,119,3002,208
2022-07-262,1942,204.52,1922,1931,904,5002,193
2022-07-252,1762,202.52,1742,1982,556,9002,198
2022-07-222,2102,215.52,175.52,1792,736,2002,179
2022-07-212,2002,206.52,1872,2052,998,3002,205
2022-07-202,2092,229.52,1972,216.52,529,9002,216.50
2022-07-192,2142,2342,1882,1972,869,4002,197
2022-07-152,228.52,2342,201.52,213.52,284,6002,213.50
2022-07-142,2022,234.52,200.52,2153,875,1002,215
2022-07-132,2142,2302,2032,2052,562,9002,205
2022-07-122,2222,228.52,1962,2073,796,1002,207
2022-07-112,2032,228.52,2032,224.53,920,5002,224.50
2022-07-082,212.52,219.52,1682,175.54,321,6002,175.50
2022-07-072,1972,222.52,192.52,2114,393,3002,211
2022-07-062,1542,198.52,1542,193.54,821,2002,193.50
2022-07-052,1602,1642,141.52,147.52,764,4002,147.50
2022-07-042,1582,1732,123.52,1604,315,9002,160
2022-07-012,144.52,1572,133.52,143.54,138,9002,143.50
2022-06-302,1502,162.52,1312,137.56,292,8002,137.50
2022-06-292,1682,191.52,156.52,1587,189,7002,158
2022-06-282,1552,1962,1462,195.53,711,2002,195.50
2022-06-272,1832,1982,165.52,1723,181,9002,172
2022-06-242,1682,1762,1532,1692,699,4002,169
2022-06-232,172.52,2042,172.52,1853,850,4002,185
2022-06-222,1552,171.52,144.52,157.53,423,9002,157.50
2022-06-212,122.52,1572,110.52,153.53,791,2002,153.50
2022-06-202,112.52,1172,0912,104.52,760,2002,104.50
2022-06-172,038.52,1112,0372,106.55,275,1002,106.50
2022-06-162,053.52,0842,0522,061.52,948,2002,061.50
2022-06-152,0682,0832,0332,0333,384,7002,033
2022-06-142,0502,076.52,0502,057.52,847,3002,057.50
2022-06-132,0642,082.52,0482,076.53,231,1002,076.50
2022-06-102,070.52,103.52,056.52,078.53,605,2002,078.50
2022-06-092,0652,0932,062.52,0803,370,4002,080
2022-06-082,067.52,0732,051.52,067.53,125,9002,067.50
2022-06-072,053.52,066.52,040.52,062.53,395,6002,062.50
2022-06-062,0412,063.52,0402,056.52,760,8002,056.50
2022-06-032,0502,058.52,0342,0412,770,1002,041
2022-06-022,0302,0432,0152,038.52,250,9002,038.50
2022-06-012,0012,0461,997.52,042.53,668,7002,042.50
2022-05-311,9872,014.51,9841,992.56,411,8001,992.50
2022-05-301,974.52,003.51,9731,9965,227,8001,996
2022-05-271,9881,9881,9571,9703,439,6001,970
2022-05-261,9651,9931,9641,977.53,679,7001,977.50
2022-05-251,945.51,9721,9371,9634,588,7001,963
2022-05-241,9201,9351,912.51,926.52,924,6001,926.50
2022-05-231,9361,954.51,9291,929.52,563,3001,929.50
2022-05-201,924.51,942.51,918.51,9203,094,1001,920
2022-05-191,9051,9251,8921,9193,090,9001,919
2022-05-181,892.51,939.51,891.51,9374,213,7001,937
2022-05-171,9601,961.51,8831,8836,128,0001,883
2022-05-161,9771,993.51,9581,966.54,049,5001,966.50
2022-05-131,9291,961.51,907.51,950.53,761,9001,950.50
2022-05-121,929.51,936.51,908.51,9232,384,8001,923
2022-05-111,9361,946.51,908.51,9423,579,9001,942
2022-05-101,9141,925.51,9061,9173,063,8001,917
2022-05-091,9461,9471,905.51,917.52,561,2001,917.50
2022-05-061,9201,948.51,9131,9484,437,9001,948
2022-05-021,900.51,917.51,897.51,915.52,422,8001,915.50
2022-04-281,8601,900.51,851.51,900.53,918,8001,900.50
2022-04-271,9201,926.51,8801,8828,260,5001,882
2022-04-261,8101,8321,8101,8323,217,2001,832
2022-04-251,7911,8091,789.51,8072,206,8001,807
2022-04-221,799.51,820.51,797.51,8172,665,3001,817
2022-04-211,781.51,8081,780.51,8082,992,0001,808
2022-04-201,7781,789.51,7661,785.52,209,3001,785.50
2022-04-191,784.51,792.51,759.51,7692,429,6001,769
2022-04-181,7751,775.51,746.51,7633,349,8001,763
2022-04-151,7991,8131,795.51,7971,946,7001,797
2022-04-141,7801,7951,7761,794.51,950,9001,794.50
2022-04-131,7631,7891,758.51,7833,254,9001,783
2022-04-121,762.51,773.51,7581,759.52,962,6001,759.50
2022-04-111,7541,773.51,752.51,7614,016,5001,761
2022-04-081,7651,7751,758.51,774.54,234,5001,774.50
2022-04-071,760.51,773.51,743.51,773.54,813,6001,773.50
2022-04-061,814.51,818.51,7941,797.53,951,2001,797.50
2022-04-051,8341,835.51,812.51,822.53,062,4001,822.50
2022-04-041,8441,8481,830.51,8381,965,5001,838
2022-04-011,8151,835.51,8051,834.52,353,4001,834.50
2022-03-311,843.51,8501,8251,8293,482,8001,829
2022-03-301,8611,8661,833.51,853.53,003,4001,853.50
2022-03-291,865.51,8721,846.51,859.52,822,1001,859.50
2022-03-281,8321,8561,8221,8492,445,6001,849
2022-03-251,840.51,8511,8281,831.52,452,0001,831.50
2022-03-241,819.51,829.51,8151,8272,978,1001,827
2022-03-231,837.51,8461,8321,835.52,562,6001,835.50
2022-03-221,830.51,8431,814.51,8162,963,3001,816
2022-03-181,814.51,8281,810.51,8234,808,6001,823
2022-03-171,8031,807.51,7811,8023,398,9001,802
2022-03-161,809.51,8141,781.51,784.53,063,0001,784.50
2022-03-151,7701,808.51,763.51,787.53,421,6001,787.50
2022-03-141,754.51,7741,747.51,7553,641,3001,755
2022-03-111,767.51,7731,7391,7474,988,6001,747
2022-03-101,7951,8171,782.51,8023,437,4001,802
2022-03-091,772.51,787.51,7551,757.52,993,3001,757.50
2022-03-081,775.51,7911,7641,767.53,655,6001,767.50
2022-03-071,8271,832.51,7631,7764,820,4001,776
2022-03-041,8351,859.51,828.51,8323,748,6001,832
2022-03-031,8301,8761,8291,8553,738,7001,855
2022-03-021,8641,8771,811.51,818.55,044,8001,818.50
2022-03-011,908.51,9241,883.51,883.53,011,5001,883.50
2022-02-281,8841,9211,8841,907.53,621,8001,907.50
2022-02-251,916.51,922.51,882.51,890.54,290,9001,890.50
2022-02-241,9251,9621,9121,922.54,973,5001,922.50
2022-02-221,9821,9841,9381,947.52,861,8001,947.50
2022-02-212,016.52,022.51,9902,0122,655,1002,012
2022-02-182,003.52,0372,0012,0324,122,3002,032
2022-02-172,0002,0291,9922,003.53,355,9002,003.50
2022-02-162,0102,0351,9582,010.56,032,9002,010.50
2022-02-151,9201,984.51,9201,9787,014,9001,978
2022-02-141,8841,9001,866.51,8983,118,4001,898
2022-02-101,9041,9051,8911,9032,740,9001,903
2022-02-091,9061,9121,8791,890.52,490,3001,890.50
2022-02-081,8901,8971,8841,8922,088,9001,892
2022-02-071,8831,883.51,8651,8821,691,4001,882
2022-02-041,8671,8791,853.51,875.52,227,9001,875.50
2022-02-031,8611,8751,8561,865.51,657,3001,865.50
2022-02-021,8511,864.51,841.51,8611,952,1001,861
2022-02-011,839.51,8531,8311,8451,665,4001,845
2022-01-311,8491,8491,824.51,8371,979,2001,837
2022-01-281,8321,8541,831.51,849.52,325,8001,849.50
2022-01-271,8521,857.51,807.51,8183,660,4001,818
2022-01-261,876.51,881.51,847.51,848.53,015,1001,848.50
2022-01-251,8561,8801,8441,8792,297,9001,879
2022-01-241,8751,8811,8571,870.51,790,2001,870.50
2022-01-211,840.51,8831,8311,8802,320,8001,880
2022-01-201,8121,862.51,811.51,8492,803,8001,849
2022-01-191,8341,8391,8081,8153,385,8001,815
2022-01-181,8691,875.51,845.51,8461,784,1001,846
2022-01-171,876.51,8861,860.51,863.51,458,3001,863.50
2022-01-141,859.51,8751,840.51,868.53,268,2001,868.50
2022-01-131,8651,865.51,8391,843.52,325,5001,843.50
2022-01-121,8771,883.51,866.51,8772,469,4001,877
2022-01-111,870.51,8731,8461,865.52,106,5001,865.50
2022-01-071,8731,8821,8621,876.52,003,9001,876.50
2022-01-061,895.51,9021,8691,8762,083,2001,876
2022-01-051,8721,8971,8701,895.52,223,2001,895.50
2022-01-041,857.51,8741,854.51,8712,127,4001,871

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