[2503 東証1部] キリンホールディングス 日足 時系列データ

[2503 東証1部] キリンホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091900.001900.001876.001885.5040905007738235550
2016-12-081890.001894.001869.001892.5043730008251772900
2016-12-071822.501854.001819.501852.0042222007784172100
2016-12-061819.001822.001807.001822.0032038005822851900
2016-12-051807.501831.501804.001805.5026653004831162600
2016-12-021851.001853.001804.001807.5047408008637130000
2016-12-011870.001884.001855.501862.5030101005624140200
2016-11-301850.001863.501845.001863.5044153008201347800
2016-11-291834.001849.001830.001847.0025599004719900050
2016-11-281816.001835.001810.501831.0022651004134774450
2016-11-251800.001814.501796.001811.5024094004355929950
2016-11-241835.001836.001818.501820.0025701004694070100
2016-11-221832.001835.501824.001828.5022160004055643850
2016-11-211805.501833.001800.001832.0033716006122734900
2016-11-181820.001827.001805.001805.0031967005794412300
2016-11-171822.001842.001818.501833.0021027003847634200
2016-11-161853.501855.001821.001827.0030841005654535200
2016-11-151833.001841.001816.001831.5027332005000919600
2016-11-141825.001825.001805.001808.5030715005566397300
2016-11-111841.001843.001807.501815.5038624007046367650
2016-11-101873.001878.501825.501857.0038222007072804900
2016-11-091880.001899.501784.001812.0047908008774226650
2016-11-081855.001867.001848.001856.0021431003978963450
2016-11-071861.001866.001831.501853.5026476004896292200
2016-11-041893.001898.501851.501860.5035531006632337400
2016-11-021885.001890.001866.501883.0049639009333464100
2016-11-011826.001871.501817.501871.50586220010850976450
2016-10-311811.501819.501800.501807.5030861005576582900
2016-10-281809.001824.501794.501809.5042394007654924700
2016-10-271772.501813.001770.501804.5044913008093406950
2016-10-261750.001775.001740.501771.0042194007431520000
2016-10-251750.001757.001737.501739.5021392003728942150
2016-10-241732.001743.501727.501741.0016428002854576550
2016-10-211740.001744.001717.501720.5015936002751274300
2016-10-201709.501731.501704.501728.0022206003825844600
2016-10-191693.001717.001686.001712.5019279003286502100
2016-10-181692.001707.001687.501698.0025040004247956650
2016-10-171693.001705.001691.001700.5013396002274323100
2016-10-141688.001711.501684.001692.5025518004326856150
2016-10-131700.501700.501677.501684.0018724003155876250
2016-10-121685.001702.001683.501684.5019451003290109950
2016-10-111679.501706.001679.001702.0026047004425645950
2016-10-071662.001673.001648.501667.0032631005430724050
2016-10-061689.001689.501670.001682.5019050003201201550
2016-10-051701.501703.001682.501686.5030281005118267400
2016-10-041709.501717.501704.501717.0018033003088459300
2016-10-031681.001718.001671.501707.0024164004104970850
2016-09-301681.001692.501669.001671.5025974004361236950
2016-09-291669.501706.001667.001697.5029954005066991400
2016-09-281665.001678.501659.501665.5025192004199121450
2016-09-271624.001667.001618.501667.0023152003825365250
2016-09-261645.501662.501638.501645.0018257003011080300
2016-09-231660.001665.001648.501654.5028874004781146850
2016-09-211630.001668.501623.501667.0032019005281445800
2016-09-201617.001637.501615.001629.5024805004033916800
2016-09-161645.501648.001612.001617.0051458008337048350
2016-09-151668.501668.501636.001648.0030307004994745350
2016-09-141685.001686.001668.001672.5022197003722602600
2016-09-131682.501693.501666.501682.0017273002898541150
2016-09-121664.001671.501651.501667.5020392003392857900
2016-09-091707.501716.501679.001679.0039745006731470150
2016-09-081731.001736.501718.501725.5019552003374101700
2016-09-071728.001750.501725.001746.5020123003504011250
2016-09-061721.001741.001721.001737.0018759003252662250
2016-09-051759.501760.001719.501725.5019292003338415450
2016-09-021708.001744.001705.001736.0025934004498630000
2016-09-011716.501738.001698.501710.0035025005999050800
2016-08-311682.001691.501669.501686.5033080005563342450
2016-08-301678.001687.501671.001680.0019242003233507500
2016-08-291719.001720.501677.501689.0029346004958576700
2016-08-261700.001716.001685.501700.0028973004919629200
2016-08-251696.001704.501684.501696.0031066005265138900
2016-08-241699.001720.501685.001696.0032814005574512650
2016-08-231661.501699.501659.001686.0032180005419380700
2016-08-221650.501678.501635.001643.5025606004218228400
2016-08-191659.501660.001626.501641.0021443003514580850
2016-08-181692.501710.001659.501660.0027463004596724750
2016-08-171682.501698.501681.001691.5030785005204562350
2016-08-161707.501714.501670.501679.5026616004492993900
2016-08-151672.001760.001670.501727.5052930009131491150
2016-08-121685.501688.001663.501671.0023738003972467950
2016-08-101652.001669.501640.001664.0026355004373286650
2016-08-091626.001650.501610.001650.0033171005428502000
2016-08-081644.001644.501605.501616.0035397005734395350
2016-08-051659.501661.001611.001619.5039187006369621650
2016-08-041654.001659.001604.001612.0042735006911367900
2016-08-031690.001690.001656.501657.0025620004273524900
2016-08-021726.001748.001720.001720.0017947003105155600
2016-08-011754.001762.501726.501746.0027176004741095700
2016-07-291766.001801.501731.501767.0041387007300086950
2016-07-281776.001777.501745.501765.50789880013944664900
2016-07-271789.001807.001774.001780.5031068005555106250
2016-07-261779.501793.501768.501781.5028258005033092400
2016-07-251807.501807.501781.501781.5025883004635564350
2016-07-221794.001835.001790.501808.0027573004978986650
2016-07-211826.501830.001789.501794.0027851005027927900
2016-07-201788.001815.501777.001814.0031446005671837900
2016-07-191767.001782.501730.501779.5032416005717033550
2016-07-151793.001793.001739.001742.0031140005454676700
2016-07-141789.001811.001775.501792.5030582005492366500
2016-07-131806.001808.501758.001767.5041298007338353000
2016-07-121820.001829.501803.001805.0031169005655702550
2016-07-111809.001821.501792.001802.5031391005680001000
2016-07-081815.501817.001778.501778.5040552007282242350
2016-07-071811.001826.001805.501820.0026161004755366900
2016-07-061794.001828.001784.001828.0041327007478288150
2016-07-051793.501813.501782.001813.5038425006926619700
2016-07-041740.001774.001739.501773.5028925005105509650
2016-07-011736.001755.501720.001748.5025999004538914500
2016-06-301763.001763.001722.501723.0042280007351851050
2016-06-291720.001732.501701.501724.5033879005836485450
2016-06-281650.001724.001650.001714.0046603007928925700
2016-06-271648.001690.001638.501678.0036970006180198300
2016-06-241740.001745.501591.001608.0044365007267176000
2016-06-231740.001740.001714.001717.5018017003103498550
2016-06-221731.001743.501715.001732.0020813003603461900
2016-06-211697.001728.501690.501726.0024193004146918200
2016-06-201712.001723.001692.001702.5024775004221694250
2016-06-171707.001726.001676.501681.5048377008173527300
2016-06-161742.001753.501693.001695.0026222004484842300
2016-06-151767.001780.501742.501746.5024816004349616050
2016-06-141775.501791.001749.001758.0026921004744412000
2016-06-131800.001813.501780.501781.5025634004599393500
2016-06-101863.001865.001824.501842.5039419007292463150
2016-06-091839.001850.501830.501840.5019950003673668450
2016-06-081820.001841.001816.501841.0021925004013361800
2016-06-071820.001821.501801.001811.0026918004882653550
2016-06-061801.501823.501788.001823.5023579004275873100
2016-06-031848.001848.501807.501831.5028300005165403300
2016-06-021833.001837.501804.001815.5030508005547591600
2016-06-011850.001860.001823.501830.0036199006645380600
2016-05-311846.001873.001842.001864.0041866007794415750
2016-05-301867.001873.001833.501870.5025631004782466700
2016-05-271837.501844.001822.501827.0019523003573750900
2016-05-261825.001848.001818.001837.5036271006674621800
2016-05-251832.501862.001827.001850.5041947007755293100
2016-05-241801.501808.501787.501792.5019508003507849200
2016-05-231805.001813.001790.001798.0016830003029371650
2016-05-201785.001828.001782.501821.0050139009053154150
2016-05-191851.001857.501804.501810.5043008007824100450
2016-05-181840.501863.501829.501841.0045760008450128350
2016-05-171840.001854.001812.001852.5052743009714903700
2016-05-161786.001819.501780.001790.0026153004709061150
2016-05-131840.001844.001801.501806.0037255006777376650
2016-05-121821.001838.501807.501819.5052656009580835650
2016-05-111815.001836.001814.001822.50643110011734741850
2016-05-101773.501787.001756.001784.0046377008239716250
2016-05-091743.001777.001737.001771.5054557009622503300
2016-05-061710.001726.001694.001709.5047695008153610150
2016-05-021751.501751.501657.501728.50906970015526804950
2016-04-281697.001698.001589.501591.5041719006807545000
2016-04-271676.501713.001663.501688.0040849006880159400
2016-04-261642.501666.501640.001664.5027047004480997150
2016-04-251646.501647.501632.001640.0020317003333844600
2016-04-221645.501650.001630.501649.5028461004674482150
2016-04-211657.001660.501636.001654.0031891005262190950
2016-04-201635.001645.501625.001635.0042337006923523100
2016-04-191656.501664.501627.001628.0043192007072329700
2016-04-181618.001641.001608.501622.5025281004100183300
2016-04-151631.501660.501630.001658.0024261004006652500
2016-04-141637.501666.001630.001666.0028967004791244100
2016-04-131587.001639.501581.501622.0041010006652791150
2016-04-121559.501595.501555.001575.5034624005460292800
2016-04-111544.001556.501536.501548.0021096003261976800
2016-04-081516.001580.001513.501559.5039376006122706250
2016-04-071513.001538.001502.001524.0025528003888792500
2016-04-061528.501530.001503.501516.0028361004297094650
2016-04-051540.501547.501520.501521.0030436004667086000
2016-04-041536.501565.001535.501546.5027429004245221600
2016-04-011570.001573.001517.501524.0038891005976440900
2016-03-311627.501627.501574.001578.0029082004628196000
2016-03-301618.001625.001603.001609.5018867003042044350
2016-03-291608.001627.501603.001615.0020270003274882900
2016-03-281601.001623.001591.001617.0021828003511703300
2016-03-251586.501603.501586.001588.0019272003067514750
2016-03-241591.001605.501579.001588.5024380003878543600
2016-03-231562.001578.001560.501568.0018839002955119300
2016-03-221546.501579.001531.001574.0031673004958791800
2016-03-181547.501548.001496.501517.0038605005857339500
2016-03-171534.501541.001509.001522.0029057004425302750
2016-03-161517.001534.001509.001522.0023619003596189600
2016-03-151519.501533.001509.501519.5025063003806969850
2016-03-141526.501530.001513.001520.0019238002924835950
2016-03-111478.501516.501474.001507.5046988006997509300
2016-03-101511.501517.501493.501509.0023853003592046650
2016-03-091512.001524.501486.501495.5029960004489429400
2016-03-081528.001531.501503.501517.5025640003889738600
2016-03-071544.001549.001518.501528.0024148003696159950
2016-03-041563.001572.501522.501559.5028261004381202100
2016-03-031524.001537.501516.001537.5029974004588140950
2016-03-021506.001524.501488.501515.5029326004434257450
2016-03-011487.001494.001463.001476.5036332005360656650
2016-02-291530.001539.001487.001487.0040786006150993100
2016-02-261511.501518.001501.001502.5025386003829886100
2016-02-251486.001503.001474.001500.0030402004535974250
2016-02-241460.001485.501454.501477.0033252004897323500
2016-02-231500.001514.501466.501469.0022295003301475050
2016-02-221469.001504.501469.001499.0020904003121063350
2016-02-191474.001488.501451.001476.0022922003367656000
2016-02-181500.001502.501479.001489.0036885005505223250
2016-02-171485.001493.501436.501462.5056373008216447700
2016-02-161473.001514.501451.501455.0063991009424596800
2016-02-151510.001611.501510.001593.0054477008522407600
2016-02-121500.001523.001452.001470.00797610011789771150
2016-02-101591.501600.501516.001526.0058748009024330850
2016-02-091600.001628.501591.501609.0026960004346064900
2016-02-081629.001674.501622.001663.5021667003581555650
2016-02-051635.501655.001606.501649.5019053003117476000
2016-02-041660.001677.001646.001660.5015987002652504150
2016-02-031669.001685.001658.501676.5030084005028617750
2016-02-021674.001718.001674.001712.0026668004550963350
2016-02-011702.501734.501691.001710.0041801007147803000
2016-01-291629.501700.001621.501694.5043621007277777650
2016-01-281585.001618.501576.001604.5021589003463820950
2016-01-271590.501621.001588.001616.0022287003581154150
2016-01-261570.501585.001561.501570.5020602003240284050
2016-01-251586.501589.001560.001586.0020695003269179900
2016-01-221520.001552.001496.501551.5032198004912631900
2016-01-211514.501530.501463.001464.0037433005606022800
2016-01-201560.001572.501521.001522.0029340004520253250
2016-01-191572.501573.001540.001552.5024204003759530800
2016-01-181544.001575.001533.501573.0020063003136476050
2016-01-151596.001611.001558.501568.5026499004179409950
2016-01-141575.001584.501541.501570.5030895004826826650
2016-01-131592.001612.501573.001612.5023438003752145200
2016-01-121585.001604.501575.501576.5032298005127121400
2016-01-081603.501649.001594.001610.5049085007933156900
2016-01-071625.001659.001617.501628.5041347006755329450
2016-01-061620.001646.001604.001624.5038330006224166150
2016-01-051600.001629.501586.001603.0024585003961135300
2016-01-041650.001653.001602.001606.0026802004337086750
2015-12-301649.001668.001647.501647.5023648003910430350
2015-12-291629.001639.501614.001636.0022766003710577950
2015-12-281617.001630.501605.501620.0020876003379528550
2015-12-251648.001650.501620.001642.0024347003996759800
2015-12-241680.501686.501637.001641.5045416007519650350
2015-12-221694.501703.001666.001669.00705570011853586750
2015-12-211712.501781.501652.501771.001035480017805566750
2015-12-181761.501795.501710.501718.0043869007658886450
2015-12-171754.001782.501734.001774.0031979005660147900
2015-12-161712.001727.501692.001727.0032242005534423600
2015-12-151729.001733.501697.501698.0024311004159335150
2015-12-141711.001737.001697.001734.5019373003338473900
2015-12-111718.501748.001718.501741.5037671006510156100
2015-12-101720.001748.501712.001731.5025671004452905850
2015-12-091746.001748.501725.001729.5024691004280069900
2015-12-081757.001773.501750.501754.5018041003176275500
2015-12-071746.001775.001745.001755.5019336003403617750
2015-12-041741.001755.501727.501733.0025518004431186200
2015-12-031754.501771.501746.501767.0018328003225978100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog