[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 
2017-11-242619.502667.502616.502658.0016553004388499350
2017-11-222673.002678.002643.002647.5021294005649746750
2017-11-212683.002690.002673.002674.0021411005737113050
2017-11-202605.002667.502604.002658.5021916005806167850
2017-11-172631.002659.502619.002627.5033044008707767200
2017-11-162608.002678.002606.502664.5025510006766692000
2017-11-152628.002639.002604.002612.0031045008128645650
2017-11-142650.502674.502645.002645.5024267006452080900
2017-11-132688.002690.502645.002646.0022796006074178350
2017-11-102637.502693.502636.502690.0032103008562209350
2017-11-092681.002693.502627.502658.5036104009634687300
2017-11-082664.502675.502641.002675.5023926006367875750
2017-11-072630.002654.502591.502654.5031255008242590550
2017-11-062684.502684.502633.002642.00393380010411357500
2017-11-022730.002730.002659.002693.50414640011128797000
2017-11-012754.502755.002662.002677.50429720011581226400
2017-10-312644.002718.002644.002704.50408200010986236750
2017-10-302670.002683.002655.002670.50444940011869048700
2017-10-272700.002703.502670.002697.0029200007857008650
2017-10-262691.002699.502676.502691.0021337005741478200
2017-10-252692.002707.002651.002690.00398950010723631450
2017-10-242747.502769.502744.002760.5022228006130105200
2017-10-232759.002762.502727.002746.5026876007372293900
2017-10-202760.002773.002738.502747.0026777007361809000
2017-10-192795.002799.002767.002781.5015751004379679150
2017-10-182783.002810.002780.502790.5024323006793960900
2017-10-172782.502796.002771.502781.0021826006073705100
2017-10-162787.502795.002776.002778.0018018005016099500
2017-10-132727.002778.502725.002756.5030469008380330050
2017-10-122749.502759.002728.502729.5019887005453953200
2017-10-112726.002755.002723.502742.5020304005567997300
2017-10-102668.502736.002665.502724.0022336006071784950
2017-10-062700.002723.002690.002718.5018660005060923900
2017-10-052700.002769.002684.502698.00493050013383946350
2017-10-042647.502669.502632.502668.5026085006937064850
2017-10-032645.002659.002638.502650.0022660006000203700
2017-10-022643.002649.502637.002640.0013615003595045950
2017-09-292640.502651.502637.002648.0029106007697223900
2017-09-282658.502672.002638.502649.5022238005891920450
2017-09-272646.502672.002628.002658.0031380008332157350
2017-09-262665.002685.002634.502648.00439510011632440200
2017-09-252590.002620.002584.002619.5033128008629729550
2017-09-222563.502579.002555.502576.0028017007200792850
2017-09-212555.002560.002537.002556.0031335007993633400
2017-09-202527.502555.002526.502538.0031946008119325450
2017-09-192498.502538.002493.502531.0035465008939306400
2017-09-152441.502484.002441.502479.0036140008943893250
2017-09-142442.002458.502427.002432.5029607007225724250
2017-09-132489.002494.002464.002478.5015530003848448450
2017-09-122447.002484.002437.002483.5023856005892447500
2017-09-112441.002450.002421.002432.0021467005230855050
2017-09-082475.002486.002435.502436.00447850011020936500
2017-09-072504.002518.002480.002491.5028375007086568700
2017-09-062465.002515.502457.002504.00466900011637953200
2017-09-052451.002454.502423.002431.5022461005462495650
2017-09-042485.002492.502452.002453.0016343004027328000
2017-09-012500.002510.002477.502483.0018239004539484750
2017-08-312479.002497.502471.502496.5022837005682137250
2017-08-302480.002487.002466.002479.0019612004857061850
2017-08-292452.502481.502452.502471.5018923004675374650
2017-08-282447.502465.502429.502463.5016016003925326000
2017-08-252456.002458.502427.002434.0013051003182964550
2017-08-242455.002471.002448.002466.5020801005120096450
2017-08-232480.002519.502470.502475.0027914006933877150
2017-08-222452.002457.502430.002442.5017547004280581750
2017-08-212449.002473.502444.002458.0022890005627396100
2017-08-182400.502447.502398.502425.5026546006448811950
2017-08-172462.002463.502423.502424.5023129005636461850
2017-08-162445.002480.002442.002467.0035366008719562600
2017-08-152428.002447.002417.002436.0023380005694672700
2017-08-142427.502444.002412.502424.5027527006686282350
2017-08-102413.002437.502400.002436.0026824006503090150
2017-08-092425.502437.502391.502420.0028444006864346150
2017-08-082417.002440.002417.002438.0024990006080594250
2017-08-072377.002422.502371.502417.0033658008092665950
2017-08-042457.002463.502357.002370.00530730012624409850
2017-08-032470.502494.002465.502481.5022065005473408400
2017-08-022455.002468.502436.002468.5019970004906382800
2017-08-012396.002462.002396.002461.5020213004942003300
2017-07-312405.002433.002396.002430.5027247006594601900
2017-07-282428.502449.502424.502432.5025632006241093150
2017-07-272426.002457.002420.002438.5018782004579535600
2017-07-262475.002475.002432.002433.0029657007269311000
2017-07-252450.002468.502436.502458.0030341007452241800
2017-07-242432.002445.002414.002435.5018710004542992600
2017-07-212420.002436.502415.502432.0016150003923420150
2017-07-202418.502441.502411.502428.5020811005053227150
2017-07-192378.502420.002364.002401.5031794007628701550
2017-07-182349.502356.002341.502349.5016915003973306050
2017-07-142344.502348.502331.002345.5013373003134818550
2017-07-132325.002340.502318.502336.0015478003611263100
2017-07-122352.502362.502315.502318.0022639005267121950
2017-07-112346.002368.502340.502365.5013294003137604150
2017-07-102334.002354.002326.502344.0015696003678614300
2017-07-072330.002336.502315.002325.0026133006075443250
2017-07-062343.002369.002330.502332.0030468007134411600
2017-07-052331.502335.002303.002328.0024063005586231250
2017-07-042330.002334.502310.002327.0027701006431454200
2017-07-032288.502317.002280.002310.5022734005243794950
2017-06-302320.002324.002270.502289.0043642009996092550
2017-06-292328.002343.002315.002342.5037994008858292750
2017-06-282320.502341.502318.502326.0032871007655481950
2017-06-272338.502359.502335.502346.5032852007697970750
2017-06-262319.502339.002306.502334.0033456007786605300
2017-06-232333.002338.502298.002319.00746560017338029400
2017-06-222428.002429.002374.002375.50430650010276918100
2017-06-212450.502456.502429.502435.0034139008329315900
2017-06-202480.502483.002455.502457.5031056007655405200
2017-06-192480.002487.502469.502474.5026746006622898050
2017-06-162461.002477.002451.002475.5039026009636056050
2017-06-152453.502474.002438.502457.5026777006577412300
2017-06-142465.002476.502447.502458.0025850006364203900
2017-06-132462.002479.002454.002465.0032694008056169100
2017-06-122437.502458.002422.502450.5034824008500222150
2017-06-092432.502449.502423.002430.50484530011791313050
2017-06-082437.502448.502428.502430.0026932006558963900
2017-06-072448.002464.002420.002430.0038069009267714550
2017-06-062505.002566.002464.002468.00593970014801558200
2017-06-052384.002453.502383.502445.0036997008990507000
2017-06-022386.502396.002361.002383.00588590014007328800
2017-06-012362.002397.502341.002397.5031083007386353650
2017-05-312350.002355.002315.002336.501133840026454055450
2017-05-302340.002346.502331.002342.0026120006108614900
2017-05-292320.002350.002315.502341.5018579004344638100
2017-05-262324.502343.502323.502328.5024763005771695400
2017-05-252320.502333.002319.002328.5033786007862327950
2017-05-242330.002332.002317.502326.5030949007196619650
2017-05-232322.502333.002313.502320.0020793004831824900
2017-05-222334.502341.502317.002329.0029197006796271850
2017-05-192310.002323.002298.002320.5036662008475877300
2017-05-182288.502307.502280.502305.0035438008132283150
2017-05-172275.502297.502275.502292.50552210012625004450
2017-05-162270.002307.002270.002283.00588170013439628050
2017-05-152261.502283.002260.002270.0031047007046453350
2017-05-122266.502271.002244.002265.5031249007061626050
2017-05-112251.002261.002240.502258.5024013005412547500
2017-05-102226.502258.002219.002253.0038083008538680450
2017-05-092238.002245.002226.002234.0023327005214344800
2017-05-082207.002233.502194.502225.00470540010447453200
2017-05-022210.002212.002164.502172.0033415007289424100
2017-05-012227.002235.002180.502209.5036682008097696200
2017-04-282170.002186.002149.502166.0038475008325135800
2017-04-272165.002174.002152.502167.5036771007963822350
2017-04-262144.502161.002120.002150.5033809007258995150
2017-04-252100.002141.502097.502137.5026594005649987750
2017-04-242120.002129.002111.502121.5024087005105446800
2017-04-212084.002113.502079.502105.0045005009460890000
2017-04-202080.002081.002045.502059.0041291008508635100
2017-04-192102.002133.502089.502094.00523730011008900850
2017-04-182126.002126.002098.502120.0028729006071617550
2017-04-172086.502134.002086.502121.5027316005789291100
2017-04-142105.002114.002077.002085.5030337006340516050
2017-04-132094.502111.502092.502101.5028460005982859250
2017-04-122093.502103.502084.502098.5024397005109955400
2017-04-112101.502118.002096.502116.5029952006311738650
2017-04-102140.002141.502096.502102.5027101005729618200
2017-04-072114.502123.002094.002110.0032576006870265650
2017-04-062113.502123.502076.002087.0032911006879643250
2017-04-052130.502146.502112.002121.0037113007890362050
2017-04-042144.002150.002116.002128.5032271006874350500
2017-04-032120.502144.502110.002135.0028392006051870450
2017-03-312144.002146.502100.502100.5037892008024779350
2017-03-302130.002146.002124.502129.5031424006700068550
2017-03-292112.002144.502109.002130.0025833005495231400
2017-03-282125.502125.502100.502114.5033992007185917300
2017-03-272072.502092.502066.002075.5018494003837644050
2017-03-242071.502104.502071.502100.5024207005075377250
2017-03-232069.502094.502058.502091.5018749003903959650
2017-03-222046.002080.002041.502066.0035666007372943500
2017-03-212069.002097.502066.502095.5025734005372315250
2017-03-172058.002078.002058.002074.0023992004968372200
2017-03-162049.502080.502049.502075.0033400006910969200
2017-03-152084.002099.502083.502092.5017926003750109550
2017-03-142067.002089.002065.502084.0019818004125798150
2017-03-132071.502090.502064.002085.0020860004347009350
2017-03-102074.002094.502069.502090.0038404008001503150
2017-03-092060.002068.002048.002054.0022060004534865000
2017-03-082064.002069.002037.002050.5027834005704710700
2017-03-072010.002056.002009.502045.5034438007025494850
2017-03-062000.002013.501994.502008.5025373005088583000
2017-03-031995.001999.001977.001987.0022656004504004100
2017-03-021980.001996.501978.501981.5022224004409293500
2017-03-011947.501963.501941.001959.5022767004451468550
2017-02-281950.501957.001932.001934.0023038004477388600
2017-02-271947.501959.501936.501947.5022020004291021700
2017-02-241943.501967.001943.001955.0025905005068235150
2017-02-231934.001950.001925.001949.0018453003582512350
2017-02-221946.001946.501925.001932.0022605004368699450
2017-02-211905.501946.001902.501940.0027324005276290650
2017-02-201889.001910.501872.501908.5027403005200399500
2017-02-171849.001895.001840.501893.5041330007735324550
2017-02-161854.501861.501829.501847.0038793007156448700
2017-02-151849.501873.501830.501853.0051243009495905200
2017-02-141821.001825.501792.001819.50746880013516483400
2017-02-131882.001886.001867.001880.5015458002903576750
2017-02-101864.501874.001850.001873.0020669003856526050
2017-02-091832.001841.001825.501835.5012095002218462450
2017-02-081841.001852.001827.001838.0012649002323130700
2017-02-071827.501842.501824.001839.0015975002930324050
2017-02-061868.001871.501841.501848.5012278002273141800
2017-02-031860.001873.001852.501860.5014914002778725450
2017-02-021865.001868.001845.001851.0019017003524598850
2017-02-011845.001868.001840.501865.5018182003377798100
2017-01-311835.001852.501832.501848.0028483005255745400
2017-01-301865.501873.501838.501851.0026729004942194450
2017-01-271868.001886.501856.501860.0017234003215817800
2017-01-261860.501871.501852.001865.5024494004568141950
2017-01-251870.001887.001845.001851.5024648004575768600
2017-01-241889.001894.001859.501867.5020342003804493100
2017-01-231855.501864.501847.001850.0026851004977926650
2017-01-201882.001927.501878.501895.0034212006508012250
2017-01-191861.001885.001855.501871.0018056003382292500
2017-01-181856.501869.501843.501853.0020274003759375950
2017-01-171886.501886.501853.501855.0019392003608256600
2017-01-161906.001919.501883.501886.0018016003411700500
2017-01-131899.001918.001894.001918.0019518003724001900
2017-01-121932.501934.501896.001900.0022500004280483900
2017-01-111945.001945.001918.501937.0017975003476145300
2017-01-101930.001955.001917.001922.0027279005264059800
2017-01-061940.001968.501930.001965.5028719005609926350
2017-01-051920.501939.001920.001931.5016808003247616400
2017-01-041913.501938.501913.001934.0025630004946054400
2016-12-301894.001908.001883.501901.5019461003692463100
2016-12-291899.501907.001884.501896.5017964003403540850
2016-12-281900.001914.001896.501900.5021252004047139100
2016-12-271944.501946.501930.501938.5020396003957273250
2016-12-261950.001953.001941.001948.0016006003116899150
2016-12-221935.001937.001923.501934.0019952003852297150
2016-12-211937.001946.501928.001930.0021379004139594200
2016-12-201932.001947.001931.001943.0018886003665855050
2016-12-191906.001935.001906.001932.0019211003695504900
2016-12-161950.501958.001913.501915.5029844005742835450
2016-12-151918.501925.501905.501916.0026613005102458150
2016-12-141977.001984.001911.501920.0038053007368358050
2016-12-131969.001984.501957.001970.0031155006132357350
2016-12-121905.001965.501897.501959.5049786009666323300
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

   ※ 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。 

Twitter