1. HOME >
  2. 株価時系列 >
  3. 2503 >
  4. 2023年

2503 キリンホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,072.52,0802,0582,0662,528,5002,066
2023-12-282,0502,074.52,0502,0702,606,8002,070
2023-12-272,1102,1172,1042,1054,217,5002,105
2023-12-262,1102,110.52,096.52,1062,125,3002,106
2023-12-252,1102,1152,098.52,1062,180,0002,106
2023-12-222,0852,1022,082.52,0902,052,8002,090
2023-12-212,0642,0922,0632,0832,482,4002,083
2023-12-202,0622,0792,0622,0663,446,5002,066
2023-12-192,0712,077.52,0582,0632,956,8002,063
2023-12-182,072.52,083.52,060.52,066.52,832,4002,066.50
2023-12-152,083.52,090.52,0802,0833,515,1002,083
2023-12-142,1102,1132,0832,094.52,918,2002,094.50
2023-12-132,124.52,1292,1022,111.52,061,3002,111.50
2023-12-122,1302,133.52,1142,1201,999,9002,120
2023-12-112,1172,1232,107.52,120.52,067,7002,120.50
2023-12-082,1102,113.52,096.52,100.53,013,9002,100.50
2023-12-072,123.52,126.52,109.52,117.52,839,0002,117.50
2023-12-062,0982,1282,095.52,1263,006,6002,126
2023-12-052,0922,098.52,086.52,094.52,329,3002,094.50
2023-12-042,093.52,0952,076.52,0832,453,2002,083
2023-12-012,1022,1022,0862,0952,644,7002,095
2023-11-302,0652,093.52,0562,0875,612,0002,087
2023-11-292,0872,0932,0742,086.53,495,8002,086.50
2023-11-282,1122,123.52,0852,1003,976,1002,100
2023-11-272,164.52,1652,1122,1123,548,8002,112
2023-11-242,1742,174.52,1582,1591,472,0002,159
2023-11-222,1412,1662,1372,1551,846,2002,155
2023-11-212,1662,1682,1472,1472,468,4002,147
2023-11-202,1682,181.52,1592,1672,024,0002,167
2023-11-172,1492,181.52,147.52,179.52,795,1002,179.50
2023-11-162,1672,183.52,1462,148.52,291,7002,148.50
2023-11-152,1702,191.52,1672,1832,282,5002,183
2023-11-142,1782,180.52,1672,167.51,967,1002,167.50
2023-11-132,2002,209.52,1572,1752,448,6002,175
2023-11-102,1862,2002,1622,194.53,244,6002,194.50
2023-11-092,1452,1852,1112,171.55,585,7002,171.50
2023-11-082,1942,194.52,1672,191.53,940,1002,191.50
2023-11-072,1822,1942,176.52,184.52,784,4002,184.50
2023-11-062,159.52,183.52,147.52,177.54,177,3002,177.50
2023-11-022,1462,1552,1352,146.51,874,9002,146.50
2023-11-012,135.52,147.52,1332,1452,619,0002,145
2023-10-312,1072,129.52,1032,119.52,835,4002,119.50
2023-10-302,1002,1042,081.52,085.51,930,7002,085.50
2023-10-272,1002,117.52,093.52,114.52,082,5002,114.50
2023-10-262,092.52,102.52,089.52,099.51,988,3002,099.50
2023-10-252,093.52,103.52,0872,0932,432,6002,093
2023-10-242,0662,0752,0462,0692,870,4002,069
2023-10-232,0882,091.52,0682,0682,190,2002,068
2023-10-202,0752,086.52,0682,071.51,769,9002,071.50
2023-10-192,0622,089.52,0622,082.51,817,2002,082.50
2023-10-182,0702,0732,0522,065.51,888,7002,065.50
2023-10-172,0662,0802,058.52,0632,018,1002,063
2023-10-162,094.52,0962,0572,0592,683,6002,059
2023-10-132,1002,110.52,0902,097.52,180,3002,097.50
2023-10-122,1212,1342,1102,111.52,388,1002,111.50
2023-10-112,1032,116.52,0972,1062,420,4002,106
2023-10-102,069.52,099.52,0672,0922,331,3002,092
2023-10-062,0912,1032,084.52,086.52,249,4002,086.50
2023-10-052,0802,106.52,0712,1002,551,3002,100
2023-10-042,0862,089.52,0732,0803,175,7002,080
2023-10-032,1132,118.52,1012,1043,835,8002,104
2023-10-022,0962,124.52,0962,098.52,341,9002,098.50
2023-09-292,1182,122.52,082.52,0934,400,4002,093
2023-09-282,1352,141.52,113.52,1222,912,5002,122
2023-09-272,144.52,1462,1232,1462,900,7002,146
2023-09-262,1542,164.52,142.52,1452,814,2002,145
2023-09-252,131.52,1502,1262,1493,085,5002,149
2023-09-222,1242,1312,110.52,113.52,994,5002,113.50
2023-09-212,1252,1412,123.52,135.53,546,6002,135.50
2023-09-202,1302,134.52,119.52,1222,690,3002,122
2023-09-192,1322,1412,1172,1373,119,3002,137
2023-09-152,1182,1362,112.52,1264,863,4002,126
2023-09-142,103.52,1222,0932,118.53,755,1002,118.50
2023-09-132,0862,0942,0762,0902,239,3002,090
2023-09-122,067.52,0902,0672,0902,371,6002,090
2023-09-112,0752,0782,052.52,055.51,824,9002,055.50
2023-09-082,0702,0732,0572,069.52,991,2002,069.50
2023-09-072,0622,085.52,060.52,0652,884,8002,065
2023-09-062,0712,073.52,0592,064.52,069,3002,064.50
2023-09-052,0702,074.52,0572,067.52,002,6002,067.50
2023-09-042,0702,071.52,057.52,068.52,538,6002,068.50
2023-09-012,0532,071.52,050.52,068.53,636,6002,068.50
2023-08-312,038.52,0482,0322,0463,707,7002,046
2023-08-302,0292,0472,023.52,039.52,821,2002,039.50
2023-08-292,018.52,029.52,015.52,029.52,321,8002,029.50
2023-08-282,0032,019.52,001.52,019.52,632,7002,019.50
2023-08-252,0002,0071,992.51,9953,150,6001,995
2023-08-242,008.52,0132,000.52,0012,948,5002,001
2023-08-232,0002,009.51,9972,005.51,926,6002,005.50
2023-08-222,0072,0101,9992,006.52,951,4002,006.50
2023-08-212,0022,019.51,999.52,013.53,276,2002,013.50
2023-08-181,9952,002.51,9831,9904,030,2001,990
2023-08-172,0022,0081,994.52,005.53,279,8002,005.50
2023-08-162,0002,004.51,9941,9953,236,9001,995
2023-08-152,0082,012.52,002.52,0032,510,0002,003
2023-08-142,014.52,022.52,0062,009.53,242,1002,009.50
2023-08-101,9972,010.51,9962,010.55,097,1002,010.50
2023-08-092,0182,021.51,9901,997.511,110,3001,997.50
2023-08-082,0922,1122,0892,1123,960,8002,112
2023-08-072,056.52,0792,053.52,0782,189,0002,078
2023-08-042,0502,0572,0342,0572,030,2002,057
2023-08-032,081.52,083.52,051.52,0573,446,6002,057
2023-08-022,1182,1182,0822,090.52,867,9002,090.50
2023-08-012,1102,119.52,098.52,1191,889,9002,119
2023-07-312,1102,121.52,0972,102.53,640,6002,102.50
2023-07-282,0882,0992,069.52,094.510,206,0002,094.50
2023-07-272,1052,1072,088.52,104.52,324,7002,104.50
2023-07-262,0962,107.52,0942,105.52,307,1002,105.50
2023-07-252,0882,097.52,0802,0911,935,3002,091
2023-07-242,0842,0892,0772,0882,272,1002,088
2023-07-212,070.52,082.52,068.52,0762,290,7002,076
2023-07-202,087.52,090.52,0702,070.51,722,7002,070.50
2023-07-192,0802,087.52,0722,0812,056,4002,081
2023-07-182,0672,0842,0622,0732,625,4002,073
2023-07-142,058.52,0732,0492,061.52,498,9002,061.50
2023-07-132,0612,0702,050.52,062.52,008,0002,062.50
2023-07-122,0642,0702,0522,0611,988,9002,061
2023-07-112,0742,0822,055.52,060.52,441,1002,060.50
2023-07-102,0852,0852,068.52,0752,931,6002,075
2023-07-072,0932,098.52,077.52,0853,302,0002,085
2023-07-062,0672,0852,063.52,0713,325,6002,071
2023-07-052,087.52,0882,0582,0584,840,7002,058
2023-07-042,1002,105.52,0962,099.52,512,8002,099.50
2023-07-032,1122,1232,106.52,109.52,254,9002,109.50
2023-06-302,107.52,111.52,0892,101.53,650,0002,101.50
2023-06-292,1372,141.52,1112,1153,774,3002,115
2023-06-282,1502,1782,1482,1783,631,4002,178
2023-06-272,1792,179.52,1532,157.52,970,9002,157.50
2023-06-262,178.52,182.52,1632,1791,938,6002,179
2023-06-232,1862,197.52,172.52,1833,034,6002,183
2023-06-222,1732,189.52,1702,180.52,325,9002,180.50
2023-06-212,172.52,179.52,1652,1702,498,0002,170
2023-06-202,168.52,1752,155.52,172.53,351,0002,172.50
2023-06-192,176.52,179.52,145.52,1562,304,4002,156
2023-06-162,145.52,163.52,1372,160.55,388,1002,160.50
2023-06-152,1302,1532,1282,145.53,780,8002,145.50
2023-06-142,1182,1322,115.52,119.54,323,2002,119.50
2023-06-132,1042,1162,1012,1082,460,2002,108
2023-06-122,1082,116.52,0982,1042,777,9002,104
2023-06-092,1112,114.52,0972,100.54,460,8002,100.50
2023-06-082,1052,111.52,096.52,0993,731,8002,099
2023-06-072,118.52,130.52,098.52,1106,033,2002,110
2023-06-062,102.52,1122,0892,108.52,859,4002,108.50
2023-06-052,1222,1262,102.52,1183,561,5002,118
2023-06-022,0932,101.52,086.52,0943,434,7002,094
2023-06-012,0852,104.52,080.52,094.53,026,4002,094.50
2023-05-312,0802,083.52,0622,079.59,154,7002,079.50
2023-05-302,0782,0832,058.52,0662,309,2002,066
2023-05-292,125.52,1272,0842,084.53,958,3002,084.50
2023-05-262,1342,1362,1112,1112,473,6002,111
2023-05-252,1462,1572,1312,1322,733,8002,132
2023-05-242,1672,1692,155.52,1581,812,6002,158
2023-05-232,187.52,1912,157.52,1673,023,5002,167
2023-05-222,1552,1872,154.52,1842,187,0002,184
2023-05-192,1602,1772,148.52,158.52,059,5002,158.50
2023-05-182,1782,1782,1462,154.52,715,7002,154.50
2023-05-172,1802,185.52,1692,175.52,192,0002,175.50
2023-05-162,171.52,183.52,1522,175.52,753,5002,175.50
2023-05-152,1972,1982,163.52,169.52,653,3002,169.50
2023-05-122,118.52,1592,103.52,152.54,145,1002,152.50
2023-05-112,1142,119.52,0982,098.53,472,6002,098.50
2023-05-102,1602,161.52,1082,115.54,890,3002,115.50
2023-05-092,1792,1822,1672,173.52,684,9002,173.50
2023-05-082,1712,1942,163.52,170.54,713,7002,170.50
2023-05-022,2142,217.52,1892,198.52,450,4002,198.50
2023-05-012,2032,2112,193.52,202.53,475,5002,202.50
2023-04-282,2072,2192,195.52,2093,910,1002,209
2023-04-272,2022,2032,1582,187.54,337,9002,187.50
2023-04-262,2252,2452,2102,224.54,122,1002,224.50
2023-04-252,1922,2092,1902,208.52,234,6002,208.50
2023-04-242,180.52,1882,171.52,1841,522,2002,184
2023-04-212,178.52,187.52,1742,176.51,808,4002,176.50
2023-04-202,1602,182.52,1582,178.52,730,1002,178.50
2023-04-192,1502,1592,1442,157.52,080,9002,157.50
2023-04-182,128.52,1502,126.52,148.52,153,2002,148.50
2023-04-172,1132,1182,1062,116.51,200,7002,116.50
2023-04-142,1102,1152,1022,1122,254,2002,112
2023-04-132,1272,127.52,1042,108.51,917,6002,108.50
2023-04-122,1092,1402,1072,127.53,199,6002,127.50
2023-04-112,1002,111.52,090.52,1032,461,1002,103
2023-04-102,082.52,1012,082.52,088.51,385,0002,088.50
2023-04-072,094.52,094.52,0742,0761,796,6002,076
2023-04-062,094.52,1132,0862,1012,462,9002,101
2023-04-052,1062,1132,0912,095.53,283,0002,095.50
2023-04-042,1002,108.52,0892,1082,278,6002,108
2023-04-032,0852,0942,0722,0942,215,0002,094
2023-03-312,1132,1152,0932,0963,386,9002,096
2023-03-302,105.52,110.52,0952,109.52,143,5002,109.50
2023-03-292,0902,1162,085.52,1162,804,5002,116
2023-03-282,082.52,090.52,078.52,0841,481,8002,084
2023-03-272,073.52,0802,063.52,0642,210,6002,064
2023-03-242,0842,0842,0512,053.52,531,3002,053.50
2023-03-232,0802,095.52,075.52,0901,937,3002,090
2023-03-222,0742,093.52,0672,078.52,601,5002,078.50
2023-03-202,071.52,075.52,0522,0552,086,3002,055
2023-03-172,0692,0802,0582,0752,989,1002,075
2023-03-162,023.52,066.52,0202,0642,671,6002,064
2023-03-152,051.52,058.52,0322,040.52,390,1002,040.50
2023-03-142,0512,055.52,0182,0403,255,9002,040
2023-03-132,0802,0872,050.52,072.52,417,4002,072.50
2023-03-102,0892,0932,0742,081.53,107,4002,081.50
2023-03-092,085.52,092.52,077.52,088.52,437,2002,088.50
2023-03-082,0602,0762,0582,0741,929,4002,074
2023-03-072,0512,0592,0462,0512,001,7002,051
2023-03-062,0502,051.52,031.52,0372,387,6002,037
2023-03-032,044.52,0482,0272,045.53,524,7002,045.50
2023-03-022,0382,0422,0302,035.51,905,8002,035.50
2023-03-012,035.52,0432,0222,033.51,976,7002,033.50
2023-02-282,027.52,053.52,027.52,0393,895,5002,039
2023-02-272,021.52,033.52,016.52,0302,182,5002,030
2023-02-242,0222,035.52,008.52,019.53,807,3002,019.50
2023-02-222,024.52,039.52,015.52,0233,529,9002,023
2023-02-212,018.52,0232,007.52,0111,785,2002,011
2023-02-202,0032,014.51,997.52,006.52,293,2002,006.50
2023-02-171,9992,0081,9831,996.54,858,1001,996.50
2023-02-162,0462,055.52,0202,0213,308,9002,021
2023-02-152,0002,052.51,999.52,0354,891,6002,035
2023-02-142,0782,0852,063.52,078.53,198,8002,078.50
2023-02-132,039.52,0522,0302,0512,448,7002,051
2023-02-102,0342,0452,026.52,041.52,350,1002,041.50
2023-02-092,0402,0422,026.52,030.51,572,1002,030.50
2023-02-082,0322,048.52,023.52,041.52,354,3002,041.50
2023-02-072,0502,0562,029.52,031.51,459,9002,031.50
2023-02-062,0252,0372,0152,035.51,999,9002,035.50
2023-02-032,0222,037.52,0132,0222,477,9002,022
2023-02-022,019.52,0352,0152,021.52,859,9002,021.50
2023-02-012,0062,013.52,0022,0082,680,7002,008
2023-01-311,996.52,002.51,9911,9991,850,3001,999
2023-01-301,9801,988.51,9781,980.52,594,3001,980.50
2023-01-271,9952,003.51,9741,9872,062,4001,987
2023-01-261,9982,0121,9931,9972,195,5001,997
2023-01-251,989.51,9991,983.51,994.51,669,6001,994.50
2023-01-241,9691,9841,9641,9762,234,6001,976
2023-01-231,963.51,9691,956.51,9651,653,4001,965
2023-01-201,949.51,9631,9441,9591,916,0001,959
2023-01-191,941.51,951.51,9411,9432,096,8001,943
2023-01-181,9261,959.51,9231,955.52,496,6001,955.50
2023-01-171,928.51,937.51,924.51,930.51,725,3001,930.50
2023-01-161,910.51,931.51,909.51,9231,471,0001,923
2023-01-131,9201,932.51,905.51,909.53,205,1001,909.50
2023-01-121,939.51,9471,9291,9431,694,1001,943
2023-01-111,9371,9481,9331,939.51,709,0001,939.50
2023-01-101,944.51,949.51,9221,9252,694,8001,925
2023-01-061,9581,9711,941.51,9462,311,6001,946
2023-01-051,9471,9621,932.51,9582,662,5001,958
2023-01-041,980.51,9831,947.51,9603,087,2001,960

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