[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 
2017-04-282170.002186.002149.502166.0038475008325135800
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
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

   ※ 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