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
2023-12-29	2,072.5	2,080	2,058	2,066	2,528,500	2,066
2023-12-28	2,050	2,074.5	2,050	2,070	2,606,800	2,070
2023-12-27	2,110	2,117	2,104	2,105	4,217,500	2,105
2023-12-26	2,110	2,110.5	2,096.5	2,106	2,125,300	2,106
2023-12-25	2,110	2,115	2,098.5	2,106	2,180,000	2,106
2023-12-22	2,085	2,102	2,082.5	2,090	2,052,800	2,090
2023-12-21	2,064	2,092	2,063	2,083	2,482,400	2,083
2023-12-20	2,062	2,079	2,062	2,066	3,446,500	2,066
2023-12-19	2,071	2,077.5	2,058	2,063	2,956,800	2,063
2023-12-18	2,072.5	2,083.5	2,060.5	2,066.5	2,832,400	2,066.50
2023-12-15	2,083.5	2,090.5	2,080	2,083	3,515,100	2,083
2023-12-14	2,110	2,113	2,083	2,094.5	2,918,200	2,094.50
2023-12-13	2,124.5	2,129	2,102	2,111.5	2,061,300	2,111.50
2023-12-12	2,130	2,133.5	2,114	2,120	1,999,900	2,120
2023-12-11	2,117	2,123	2,107.5	2,120.5	2,067,700	2,120.50
2023-12-08	2,110	2,113.5	2,096.5	2,100.5	3,013,900	2,100.50
2023-12-07	2,123.5	2,126.5	2,109.5	2,117.5	2,839,000	2,117.50
2023-12-06	2,098	2,128	2,095.5	2,126	3,006,600	2,126
2023-12-05	2,092	2,098.5	2,086.5	2,094.5	2,329,300	2,094.50
2023-12-04	2,093.5	2,095	2,076.5	2,083	2,453,200	2,083
2023-12-01	2,102	2,102	2,086	2,095	2,644,700	2,095
2023-11-30	2,065	2,093.5	2,056	2,087	5,612,000	2,087
2023-11-29	2,087	2,093	2,074	2,086.5	3,495,800	2,086.50
2023-11-28	2,112	2,123.5	2,085	2,100	3,976,100	2,100
2023-11-27	2,164.5	2,165	2,112	2,112	3,548,800	2,112
2023-11-24	2,174	2,174.5	2,158	2,159	1,472,000	2,159
2023-11-22	2,141	2,166	2,137	2,155	1,846,200	2,155
2023-11-21	2,166	2,168	2,147	2,147	2,468,400	2,147
2023-11-20	2,168	2,181.5	2,159	2,167	2,024,000	2,167
2023-11-17	2,149	2,181.5	2,147.5	2,179.5	2,795,100	2,179.50
2023-11-16	2,167	2,183.5	2,146	2,148.5	2,291,700	2,148.50
2023-11-15	2,170	2,191.5	2,167	2,183	2,282,500	2,183
2023-11-14	2,178	2,180.5	2,167	2,167.5	1,967,100	2,167.50
2023-11-13	2,200	2,209.5	2,157	2,175	2,448,600	2,175
2023-11-10	2,186	2,200	2,162	2,194.5	3,244,600	2,194.50
2023-11-09	2,145	2,185	2,111	2,171.5	5,585,700	2,171.50
2023-11-08	2,194	2,194.5	2,167	2,191.5	3,940,100	2,191.50
2023-11-07	2,182	2,194	2,176.5	2,184.5	2,784,400	2,184.50
2023-11-06	2,159.5	2,183.5	2,147.5	2,177.5	4,177,300	2,177.50
2023-11-02	2,146	2,155	2,135	2,146.5	1,874,900	2,146.50
2023-11-01	2,135.5	2,147.5	2,133	2,145	2,619,000	2,145
2023-10-31	2,107	2,129.5	2,103	2,119.5	2,835,400	2,119.50
2023-10-30	2,100	2,104	2,081.5	2,085.5	1,930,700	2,085.50
2023-10-27	2,100	2,117.5	2,093.5	2,114.5	2,082,500	2,114.50
2023-10-26	2,092.5	2,102.5	2,089.5	2,099.5	1,988,300	2,099.50
2023-10-25	2,093.5	2,103.5	2,087	2,093	2,432,600	2,093
2023-10-24	2,066	2,075	2,046	2,069	2,870,400	2,069
2023-10-23	2,088	2,091.5	2,068	2,068	2,190,200	2,068
2023-10-20	2,075	2,086.5	2,068	2,071.5	1,769,900	2,071.50
2023-10-19	2,062	2,089.5	2,062	2,082.5	1,817,200	2,082.50
2023-10-18	2,070	2,073	2,052	2,065.5	1,888,700	2,065.50
2023-10-17	2,066	2,080	2,058.5	2,063	2,018,100	2,063
2023-10-16	2,094.5	2,096	2,057	2,059	2,683,600	2,059
2023-10-13	2,100	2,110.5	2,090	2,097.5	2,180,300	2,097.50
2023-10-12	2,121	2,134	2,110	2,111.5	2,388,100	2,111.50
2023-10-11	2,103	2,116.5	2,097	2,106	2,420,400	2,106
2023-10-10	2,069.5	2,099.5	2,067	2,092	2,331,300	2,092
2023-10-06	2,091	2,103	2,084.5	2,086.5	2,249,400	2,086.50
2023-10-05	2,080	2,106.5	2,071	2,100	2,551,300	2,100
2023-10-04	2,086	2,089.5	2,073	2,080	3,175,700	2,080
2023-10-03	2,113	2,118.5	2,101	2,104	3,835,800	2,104
2023-10-02	2,096	2,124.5	2,096	2,098.5	2,341,900	2,098.50
2023-09-29	2,118	2,122.5	2,082.5	2,093	4,400,400	2,093
2023-09-28	2,135	2,141.5	2,113.5	2,122	2,912,500	2,122
2023-09-27	2,144.5	2,146	2,123	2,146	2,900,700	2,146
2023-09-26	2,154	2,164.5	2,142.5	2,145	2,814,200	2,145
2023-09-25	2,131.5	2,150	2,126	2,149	3,085,500	2,149
2023-09-22	2,124	2,131	2,110.5	2,113.5	2,994,500	2,113.50
2023-09-21	2,125	2,141	2,123.5	2,135.5	3,546,600	2,135.50
2023-09-20	2,130	2,134.5	2,119.5	2,122	2,690,300	2,122
2023-09-19	2,132	2,141	2,117	2,137	3,119,300	2,137
2023-09-15	2,118	2,136	2,112.5	2,126	4,863,400	2,126
2023-09-14	2,103.5	2,122	2,093	2,118.5	3,755,100	2,118.50
2023-09-13	2,086	2,094	2,076	2,090	2,239,300	2,090
2023-09-12	2,067.5	2,090	2,067	2,090	2,371,600	2,090
2023-09-11	2,075	2,078	2,052.5	2,055.5	1,824,900	2,055.50
2023-09-08	2,070	2,073	2,057	2,069.5	2,991,200	2,069.50
2023-09-07	2,062	2,085.5	2,060.5	2,065	2,884,800	2,065
2023-09-06	2,071	2,073.5	2,059	2,064.5	2,069,300	2,064.50
2023-09-05	2,070	2,074.5	2,057	2,067.5	2,002,600	2,067.50
2023-09-04	2,070	2,071.5	2,057.5	2,068.5	2,538,600	2,068.50
2023-09-01	2,053	2,071.5	2,050.5	2,068.5	3,636,600	2,068.50
2023-08-31	2,038.5	2,048	2,032	2,046	3,707,700	2,046
2023-08-30	2,029	2,047	2,023.5	2,039.5	2,821,200	2,039.50
2023-08-29	2,018.5	2,029.5	2,015.5	2,029.5	2,321,800	2,029.50
2023-08-28	2,003	2,019.5	2,001.5	2,019.5	2,632,700	2,019.50
2023-08-25	2,000	2,007	1,992.5	1,995	3,150,600	1,995
2023-08-24	2,008.5	2,013	2,000.5	2,001	2,948,500	2,001
2023-08-23	2,000	2,009.5	1,997	2,005.5	1,926,600	2,005.50
2023-08-22	2,007	2,010	1,999	2,006.5	2,951,400	2,006.50
2023-08-21	2,002	2,019.5	1,999.5	2,013.5	3,276,200	2,013.50
2023-08-18	1,995	2,002.5	1,983	1,990	4,030,200	1,990
2023-08-17	2,002	2,008	1,994.5	2,005.5	3,279,800	2,005.50
2023-08-16	2,000	2,004.5	1,994	1,995	3,236,900	1,995
2023-08-15	2,008	2,012.5	2,002.5	2,003	2,510,000	2,003
2023-08-14	2,014.5	2,022.5	2,006	2,009.5	3,242,100	2,009.50
2023-08-10	1,997	2,010.5	1,996	2,010.5	5,097,100	2,010.50
2023-08-09	2,018	2,021.5	1,990	1,997.5	11,110,300	1,997.50
2023-08-08	2,092	2,112	2,089	2,112	3,960,800	2,112
2023-08-07	2,056.5	2,079	2,053.5	2,078	2,189,000	2,078
2023-08-04	2,050	2,057	2,034	2,057	2,030,200	2,057
2023-08-03	2,081.5	2,083.5	2,051.5	2,057	3,446,600	2,057
2023-08-02	2,118	2,118	2,082	2,090.5	2,867,900	2,090.50
2023-08-01	2,110	2,119.5	2,098.5	2,119	1,889,900	2,119
2023-07-31	2,110	2,121.5	2,097	2,102.5	3,640,600	2,102.50
2023-07-28	2,088	2,099	2,069.5	2,094.5	10,206,000	2,094.50
2023-07-27	2,105	2,107	2,088.5	2,104.5	2,324,700	2,104.50
2023-07-26	2,096	2,107.5	2,094	2,105.5	2,307,100	2,105.50
2023-07-25	2,088	2,097.5	2,080	2,091	1,935,300	2,091
2023-07-24	2,084	2,089	2,077	2,088	2,272,100	2,088
2023-07-21	2,070.5	2,082.5	2,068.5	2,076	2,290,700	2,076
2023-07-20	2,087.5	2,090.5	2,070	2,070.5	1,722,700	2,070.50
2023-07-19	2,080	2,087.5	2,072	2,081	2,056,400	2,081
2023-07-18	2,067	2,084	2,062	2,073	2,625,400	2,073
2023-07-14	2,058.5	2,073	2,049	2,061.5	2,498,900	2,061.50
2023-07-13	2,061	2,070	2,050.5	2,062.5	2,008,000	2,062.50
2023-07-12	2,064	2,070	2,052	2,061	1,988,900	2,061
2023-07-11	2,074	2,082	2,055.5	2,060.5	2,441,100	2,060.50
2023-07-10	2,085	2,085	2,068.5	2,075	2,931,600	2,075
2023-07-07	2,093	2,098.5	2,077.5	2,085	3,302,000	2,085
2023-07-06	2,067	2,085	2,063.5	2,071	3,325,600	2,071
2023-07-05	2,087.5	2,088	2,058	2,058	4,840,700	2,058
2023-07-04	2,100	2,105.5	2,096	2,099.5	2,512,800	2,099.50
2023-07-03	2,112	2,123	2,106.5	2,109.5	2,254,900	2,109.50
2023-06-30	2,107.5	2,111.5	2,089	2,101.5	3,650,000	2,101.50
2023-06-29	2,137	2,141.5	2,111	2,115	3,774,300	2,115
2023-06-28	2,150	2,178	2,148	2,178	3,631,400	2,178
2023-06-27	2,179	2,179.5	2,153	2,157.5	2,970,900	2,157.50
2023-06-26	2,178.5	2,182.5	2,163	2,179	1,938,600	2,179
2023-06-23	2,186	2,197.5	2,172.5	2,183	3,034,600	2,183
2023-06-22	2,173	2,189.5	2,170	2,180.5	2,325,900	2,180.50
2023-06-21	2,172.5	2,179.5	2,165	2,170	2,498,000	2,170
2023-06-20	2,168.5	2,175	2,155.5	2,172.5	3,351,000	2,172.50
2023-06-19	2,176.5	2,179.5	2,145.5	2,156	2,304,400	2,156
2023-06-16	2,145.5	2,163.5	2,137	2,160.5	5,388,100	2,160.50
2023-06-15	2,130	2,153	2,128	2,145.5	3,780,800	2,145.50
2023-06-14	2,118	2,132	2,115.5	2,119.5	4,323,200	2,119.50
2023-06-13	2,104	2,116	2,101	2,108	2,460,200	2,108
2023-06-12	2,108	2,116.5	2,098	2,104	2,777,900	2,104
2023-06-09	2,111	2,114.5	2,097	2,100.5	4,460,800	2,100.50
2023-06-08	2,105	2,111.5	2,096.5	2,099	3,731,800	2,099
2023-06-07	2,118.5	2,130.5	2,098.5	2,110	6,033,200	2,110
2023-06-06	2,102.5	2,112	2,089	2,108.5	2,859,400	2,108.50
2023-06-05	2,122	2,126	2,102.5	2,118	3,561,500	2,118
2023-06-02	2,093	2,101.5	2,086.5	2,094	3,434,700	2,094
2023-06-01	2,085	2,104.5	2,080.5	2,094.5	3,026,400	2,094.50
2023-05-31	2,080	2,083.5	2,062	2,079.5	9,154,700	2,079.50
2023-05-30	2,078	2,083	2,058.5	2,066	2,309,200	2,066
2023-05-29	2,125.5	2,127	2,084	2,084.5	3,958,300	2,084.50
2023-05-26	2,134	2,136	2,111	2,111	2,473,600	2,111
2023-05-25	2,146	2,157	2,131	2,132	2,733,800	2,132
2023-05-24	2,167	2,169	2,155.5	2,158	1,812,600	2,158
2023-05-23	2,187.5	2,191	2,157.5	2,167	3,023,500	2,167
2023-05-22	2,155	2,187	2,154.5	2,184	2,187,000	2,184
2023-05-19	2,160	2,177	2,148.5	2,158.5	2,059,500	2,158.50
2023-05-18	2,178	2,178	2,146	2,154.5	2,715,700	2,154.50
2023-05-17	2,180	2,185.5	2,169	2,175.5	2,192,000	2,175.50
2023-05-16	2,171.5	2,183.5	2,152	2,175.5	2,753,500	2,175.50
2023-05-15	2,197	2,198	2,163.5	2,169.5	2,653,300	2,169.50
2023-05-12	2,118.5	2,159	2,103.5	2,152.5	4,145,100	2,152.50
2023-05-11	2,114	2,119.5	2,098	2,098.5	3,472,600	2,098.50
2023-05-10	2,160	2,161.5	2,108	2,115.5	4,890,300	2,115.50
2023-05-09	2,179	2,182	2,167	2,173.5	2,684,900	2,173.50
2023-05-08	2,171	2,194	2,163.5	2,170.5	4,713,700	2,170.50
2023-05-02	2,214	2,217.5	2,189	2,198.5	2,450,400	2,198.50
2023-05-01	2,203	2,211	2,193.5	2,202.5	3,475,500	2,202.50
2023-04-28	2,207	2,219	2,195.5	2,209	3,910,100	2,209
2023-04-27	2,202	2,203	2,158	2,187.5	4,337,900	2,187.50
2023-04-26	2,225	2,245	2,210	2,224.5	4,122,100	2,224.50
2023-04-25	2,192	2,209	2,190	2,208.5	2,234,600	2,208.50
2023-04-24	2,180.5	2,188	2,171.5	2,184	1,522,200	2,184
2023-04-21	2,178.5	2,187.5	2,174	2,176.5	1,808,400	2,176.50
2023-04-20	2,160	2,182.5	2,158	2,178.5	2,730,100	2,178.50
2023-04-19	2,150	2,159	2,144	2,157.5	2,080,900	2,157.50
2023-04-18	2,128.5	2,150	2,126.5	2,148.5	2,153,200	2,148.50
2023-04-17	2,113	2,118	2,106	2,116.5	1,200,700	2,116.50
2023-04-14	2,110	2,115	2,102	2,112	2,254,200	2,112
2023-04-13	2,127	2,127.5	2,104	2,108.5	1,917,600	2,108.50
2023-04-12	2,109	2,140	2,107	2,127.5	3,199,600	2,127.50
2023-04-11	2,100	2,111.5	2,090.5	2,103	2,461,100	2,103
2023-04-10	2,082.5	2,101	2,082.5	2,088.5	1,385,000	2,088.50
2023-04-07	2,094.5	2,094.5	2,074	2,076	1,796,600	2,076
2023-04-06	2,094.5	2,113	2,086	2,101	2,462,900	2,101
2023-04-05	2,106	2,113	2,091	2,095.5	3,283,000	2,095.50
2023-04-04	2,100	2,108.5	2,089	2,108	2,278,600	2,108
2023-04-03	2,085	2,094	2,072	2,094	2,215,000	2,094
2023-03-31	2,113	2,115	2,093	2,096	3,386,900	2,096
2023-03-30	2,105.5	2,110.5	2,095	2,109.5	2,143,500	2,109.50
2023-03-29	2,090	2,116	2,085.5	2,116	2,804,500	2,116
2023-03-28	2,082.5	2,090.5	2,078.5	2,084	1,481,800	2,084
2023-03-27	2,073.5	2,080	2,063.5	2,064	2,210,600	2,064
2023-03-24	2,084	2,084	2,051	2,053.5	2,531,300	2,053.50
2023-03-23	2,080	2,095.5	2,075.5	2,090	1,937,300	2,090
2023-03-22	2,074	2,093.5	2,067	2,078.5	2,601,500	2,078.50
2023-03-20	2,071.5	2,075.5	2,052	2,055	2,086,300	2,055
2023-03-17	2,069	2,080	2,058	2,075	2,989,100	2,075
2023-03-16	2,023.5	2,066.5	2,020	2,064	2,671,600	2,064
2023-03-15	2,051.5	2,058.5	2,032	2,040.5	2,390,100	2,040.50
2023-03-14	2,051	2,055.5	2,018	2,040	3,255,900	2,040
2023-03-13	2,080	2,087	2,050.5	2,072.5	2,417,400	2,072.50
2023-03-10	2,089	2,093	2,074	2,081.5	3,107,400	2,081.50
2023-03-09	2,085.5	2,092.5	2,077.5	2,088.5	2,437,200	2,088.50
2023-03-08	2,060	2,076	2,058	2,074	1,929,400	2,074
2023-03-07	2,051	2,059	2,046	2,051	2,001,700	2,051
2023-03-06	2,050	2,051.5	2,031.5	2,037	2,387,600	2,037
2023-03-03	2,044.5	2,048	2,027	2,045.5	3,524,700	2,045.50
2023-03-02	2,038	2,042	2,030	2,035.5	1,905,800	2,035.50
2023-03-01	2,035.5	2,043	2,022	2,033.5	1,976,700	2,033.50
2023-02-28	2,027.5	2,053.5	2,027.5	2,039	3,895,500	2,039
2023-02-27	2,021.5	2,033.5	2,016.5	2,030	2,182,500	2,030
2023-02-24	2,022	2,035.5	2,008.5	2,019.5	3,807,300	2,019.50
2023-02-22	2,024.5	2,039.5	2,015.5	2,023	3,529,900	2,023
2023-02-21	2,018.5	2,023	2,007.5	2,011	1,785,200	2,011
2023-02-20	2,003	2,014.5	1,997.5	2,006.5	2,293,200	2,006.50
2023-02-17	1,999	2,008	1,983	1,996.5	4,858,100	1,996.50
2023-02-16	2,046	2,055.5	2,020	2,021	3,308,900	2,021
2023-02-15	2,000	2,052.5	1,999.5	2,035	4,891,600	2,035
2023-02-14	2,078	2,085	2,063.5	2,078.5	3,198,800	2,078.50
2023-02-13	2,039.5	2,052	2,030	2,051	2,448,700	2,051
2023-02-10	2,034	2,045	2,026.5	2,041.5	2,350,100	2,041.50
2023-02-09	2,040	2,042	2,026.5	2,030.5	1,572,100	2,030.50
2023-02-08	2,032	2,048.5	2,023.5	2,041.5	2,354,300	2,041.50
2023-02-07	2,050	2,056	2,029.5	2,031.5	1,459,900	2,031.50
2023-02-06	2,025	2,037	2,015	2,035.5	1,999,900	2,035.50
2023-02-03	2,022	2,037.5	2,013	2,022	2,477,900	2,022
2023-02-02	2,019.5	2,035	2,015	2,021.5	2,859,900	2,021.50
2023-02-01	2,006	2,013.5	2,002	2,008	2,680,700	2,008
2023-01-31	1,996.5	2,002.5	1,991	1,999	1,850,300	1,999
2023-01-30	1,980	1,988.5	1,978	1,980.5	2,594,300	1,980.50
2023-01-27	1,995	2,003.5	1,974	1,987	2,062,400	1,987
2023-01-26	1,998	2,012	1,993	1,997	2,195,500	1,997
2023-01-25	1,989.5	1,999	1,983.5	1,994.5	1,669,600	1,994.50
2023-01-24	1,969	1,984	1,964	1,976	2,234,600	1,976
2023-01-23	1,963.5	1,969	1,956.5	1,965	1,653,400	1,965
2023-01-20	1,949.5	1,963	1,944	1,959	1,916,000	1,959
2023-01-19	1,941.5	1,951.5	1,941	1,943	2,096,800	1,943
2023-01-18	1,926	1,959.5	1,923	1,955.5	2,496,600	1,955.50
2023-01-17	1,928.5	1,937.5	1,924.5	1,930.5	1,725,300	1,930.50
2023-01-16	1,910.5	1,931.5	1,909.5	1,923	1,471,000	1,923
2023-01-13	1,920	1,932.5	1,905.5	1,909.5	3,205,100	1,909.50
2023-01-12	1,939.5	1,947	1,929	1,943	1,694,100	1,943
2023-01-11	1,937	1,948	1,933	1,939.5	1,709,000	1,939.50
2023-01-10	1,944.5	1,949.5	1,922	1,925	2,694,800	1,925
2023-01-06	1,958	1,971	1,941.5	1,946	2,311,600	1,946
2023-01-05	1,947	1,962	1,932.5	1,958	2,662,500	1,958
2023-01-04	1,980.5	1,983	1,947.5	1,960	3,087,200	1,960

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