キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 545 | 556 | 545 | 555 | 440,000 |
| 1984/12/27 | 550 | 555 | 540 | 552 | 386,000 |
| 1984/12/26 | 560 | 560 | 542 | 550 | 776,000 |
| 1984/12/25 | 560 | 563 | 555 | 563 | 454,000 |
| 1984/12/24 | 550 | 572 | 549 | 560 | 1,368,000 |
| 1984/12/22 | 548 | 550 | 547 | 550 | 221,000 |
| 1984/12/21 | 540 | 548 | 540 | 548 | 495,000 |
| 1984/12/20 | 550 | 550 | 541 | 544 | 493,000 |
| 1984/12/19 | 544 | 550 | 540 | 540 | 612,000 |
| 1984/12/18 | 536 | 543 | 533 | 543 | 214,000 |
| 1984/12/17 | 545 | 545 | 535 | 536 | 276,000 |
| 1984/12/15 | 532 | 540 | 532 | 540 | 165,000 |
| 1984/12/14 | 532 | 545 | 532 | 532 | 452,000 |
| 1984/12/13 | 540 | 545 | 537 | 537 | 383,000 |
| 1984/12/12 | 540 | 545 | 537 | 537 | 289,000 |
| 1984/12/11 | 550 | 550 | 536 | 542 | 461,000 |
| 1984/12/10 | 555 | 564 | 555 | 555 | 422,000 |
| 1984/12/07 | 572 | 572 | 559 | 565 | 2,707,000 |
| 1984/12/06 | 560 | 579 | 559 | 575 | 5,828,999 |
| 1984/12/05 | 546 | 564 | 546 | 554 | 4,133,000 |
| 1984/12/04 | 525 | 560 | 523 | 544 | 811,000 |
| 1984/12/03 | 520 | 523 | 518 | 522 | 675,000 |
| 1984/12/01 | 515 | 519 | 512 | 512 | 612,000 |
| 1984/11/30 | 520 | 524 | 511 | 519 | 992,000 |
| 1984/11/29 | 520 | 525 | 517 | 520 | 299,000 |
| 1984/11/28 | 512 | 515 | 511 | 514 | 526,000 |
| 1984/11/27 | 510 | 515 | 507 | 515 | 416,000 |
| 1984/11/26 | 515 | 520 | 510 | 510 | 860,000 |
| 1984/11/24 | 516 | 520 | 515 | 518 | 313,000 |
| 1984/11/22 | 521 | 525 | 513 | 514 | 973,000 |
| 1984/11/21 | 525 | 526 | 522 | 523 | 1,258,000 |
| 1984/11/20 | 530 | 533 | 529 | 531 | 222,000 |
| 1984/11/19 | 531 | 536 | 530 | 534 | 274,000 |
| 1984/11/17 | 533 | 536 | 531 | 536 | 317,000 |
| 1984/11/16 | 539 | 540 | 536 | 536 | 575,000 |
| 1984/11/15 | 539 | 541 | 539 | 540 | 447,000 |
| 1984/11/14 | 540 | 544 | 538 | 539 | 568,000 |
| 1984/11/13 | 540 | 540 | 537 | 538 | 384,000 |
| 1984/11/12 | 536 | 546 | 536 | 542 | 356,000 |
| 1984/11/09 | 542 | 546 | 542 | 546 | 463,000 |
| 1984/11/08 | 545 | 547 | 541 | 544 | 492,000 |
| 1984/11/07 | 552 | 554 | 548 | 552 | 299,000 |
| 1984/11/06 | 550 | 555 | 546 | 552 | 489,000 |
| 1984/11/05 | 555 | 556 | 550 | 554 | 502,000 |
| 1984/11/02 | 543 | 558 | 543 | 556 | 1,158,000 |
| 1984/11/01 | 540 | 544 | 539 | 544 | 789,000 |
| 1984/10/31 | 544 | 545 | 536 | 540 | 815,000 |
| 1984/10/30 | 549 | 549 | 540 | 545 | 1,019,000 |
| 1984/10/29 | 534 | 540 | 533 | 538 | 790,000 |
| 1984/10/27 | 533 | 534 | 531 | 534 | 244,000 |
| 1984/10/26 | 535 | 535 | 531 | 531 | 443,000 |
| 1984/10/25 | 535 | 540 | 531 | 532 | 455,000 |
| 1984/10/24 | 533 | 535 | 530 | 535 | 599,000 |
| 1984/10/23 | 531 | 535 | 525 | 535 | 428,000 |
| 1984/10/22 | 534 | 535 | 527 | 534 | 627,000 |
| 1984/10/20 | 521 | 529 | 521 | 529 | 393,000 |
| 1984/10/19 | 525 | 526 | 521 | 524 | 492,000 |
| 1984/10/18 | 521 | 526 | 518 | 526 | 487,000 |
| 1984/10/17 | 527 | 529 | 518 | 528 | 488,000 |
| 1984/10/16 | 530 | 534 | 525 | 528 | 815,000 |
| 1984/10/15 | 535 | 535 | 521 | 530 | 442,000 |
| 1984/10/12 | 522 | 525 | 518 | 525 | 821,000 |
| 1984/10/11 | 518 | 522 | 518 | 522 | 221,000 |
| 1984/10/09 | 522 | 523 | 518 | 520 | 798,000 |
| 1984/10/08 | 521 | 528 | 521 | 522 | 360,000 |
| 1984/10/06 | 518 | 522 | 518 | 522 | 323,000 |
| 1984/10/05 | 519 | 522 | 519 | 521 | 331,000 |
| 1984/10/04 | 522 | 525 | 519 | 524 | 612,000 |
| 1984/10/03 | 520 | 525 | 520 | 524 | 838,000 |
| 1984/10/02 | 526 | 534 | 520 | 520 | 439,000 |
| 1984/10/01 | 531 | 535 | 529 | 535 | 762,000 |
| 1984/09/29 | 520 | 530 | 520 | 529 | 363,000 |
| 1984/09/28 | 512 | 527 | 510 | 527 | 1,283,000 |
| 1984/09/27 | 512 | 519 | 512 | 517 | 621,000 |
| 1984/09/26 | 517 | 520 | 510 | 520 | 1,266,000 |
| 1984/09/25 | 527 | 527 | 522 | 522 | 460,000 |
| 1984/09/22 | 525 | 530 | 525 | 527 | 530,000 |
| 1984/09/21 | 526 | 528 | 525 | 526 | 289,000 |
| 1984/09/20 | 526 | 530 | 526 | 527 | 255,000 |
| 1984/09/19 | 528 | 535 | 527 | 534 | 616,000 |
| 1984/09/18 | 530 | 535 | 528 | 528 | 986,000 |
| 1984/09/17 | 532 | 532 | 526 | 530 | 429,000 |
| 1984/09/14 | 526 | 533 | 525 | 532 | 1,410,000 |
| 1984/09/13 | 522 | 529 | 522 | 525 | 843,000 |
| 1984/09/12 | 534 | 534 | 526 | 527 | 341,000 |
| 1984/09/11 | 530 | 535 | 528 | 534 | 410,000 |
| 1984/09/10 | 532 | 538 | 531 | 531 | 404,000 |
| 1984/09/07 | 548 | 548 | 536 | 547 | 139,000 |
| 1984/09/06 | 542 | 549 | 540 | 549 | 240,000 |
| 1984/09/05 | 540 | 549 | 540 | 549 | 422,000 |
| 1984/09/04 | 550 | 551 | 545 | 550 | 185,000 |
| 1984/09/03 | 550 | 554 | 550 | 550 | 221,000 |
| 1984/09/01 | 546 | 554 | 545 | 554 | 332,000 |
| 1984/08/31 | 551 | 556 | 550 | 556 | 265,000 |
| 1984/08/30 | 558 | 559 | 551 | 551 | 548,000 |
| 1984/08/29 | 559 | 561 | 558 | 558 | 1,776,000 |
| 1984/08/28 | 560 | 561 | 556 | 558 | 311,000 |
| 1984/08/27 | 564 | 564 | 556 | 556 | 189,000 |
| 1984/08/25 | 560 | 563 | 556 | 563 | 133,000 |
| 1984/08/24 | 562 | 565 | 556 | 563 | 443,000 |
| 1984/08/23 | 552 | 562 | 552 | 562 | 546,000 |
| 1984/08/22 | 548 | 555 | 548 | 552 | 430,000 |
| 1984/08/21 | 554 | 554 | 548 | 554 | 601,000 |
| 1984/08/20 | 553 | 555 | 553 | 554 | 133,000 |
| 1984/08/18 | 553 | 553 | 553 | 553 | 118,000 |
| 1984/08/17 | 555 | 555 | 550 | 553 | 449,000 |
| 1984/08/16 | 553 | 556 | 552 | 552 | 369,000 |
| 1984/08/15 | 551 | 560 | 551 | 553 | 352,000 |
| 1984/08/14 | 550 | 554 | 550 | 550 | 305,000 |
| 1984/08/13 | 559 | 560 | 546 | 550 | 272,000 |
| 1984/08/10 | 550 | 562 | 550 | 562 | 456,000 |
| 1984/08/09 | 550 | 560 | 550 | 550 | 287,000 |
| 1984/08/08 | 553 | 553 | 540 | 545 | 1,707,000 |
| 1984/08/07 | 550 | 555 | 548 | 553 | 409,000 |
| 1984/08/06 | 565 | 580 | 565 | 579 | 591,000 |
| 1984/08/04 | 550 | 565 | 550 | 565 | 466,000 |
| 1984/08/03 | 552 | 555 | 540 | 550 | 563,000 |
| 1984/08/02 | 553 | 553 | 540 | 550 | 380,000 |
| 1984/08/01 | 548 | 554 | 543 | 553 | 463,000 |
| 1984/07/31 | 557 | 557 | 543 | 555 | 466,000 |
| 1984/07/30 | 549 | 555 | 535 | 555 | 247,000 |
| 1984/07/28 | 530 | 550 | 530 | 550 | 350,000 |
| 1984/07/27 | 544 | 550 | 540 | 547 | 248,000 |
| 1984/07/26 | 529 | 548 | 529 | 548 | 425,000 |
| 1984/07/25 | 517 | 530 | 517 | 520 | 590,000 |
| 1984/07/24 | 510 | 517 | 505 | 517 | 433,000 |
| 1984/07/23 | 528 | 539 | 525 | 525 | 244,000 |
| 1984/07/21 | 531 | 533 | 528 | 528 | 169,000 |
| 1984/07/20 | 535 | 538 | 532 | 532 | 319,000 |
| 1984/07/19 | 539 | 545 | 537 | 537 | 407,000 |
| 1984/07/18 | 540 | 542 | 540 | 541 | 443,000 |
| 1984/07/17 | 543 | 543 | 540 | 540 | 416,000 |
| 1984/07/16 | 550 | 550 | 536 | 543 | 965,000 |
| 1984/07/13 | 558 | 560 | 553 | 553 | 720,000 |
| 1984/07/12 | 557 | 560 | 557 | 559 | 475,000 |
| 1984/07/11 | 556 | 560 | 556 | 560 | 1,050,000 |
| 1984/07/10 | 558 | 560 | 556 | 556 | 175,000 |
| 1984/07/09 | 560 | 560 | 558 | 559 | 275,000 |
| 1984/07/07 | 560 | 560 | 559 | 559 | 228,000 |
| 1984/07/06 | 558 | 561 | 554 | 559 | 1,231,000 |
| 1984/07/05 | 557 | 560 | 557 | 558 | 310,000 |
| 1984/07/04 | 561 | 568 | 555 | 555 | 596,000 |
| 1984/07/03 | 570 | 571 | 565 | 567 | 449,000 |
| 1984/07/02 | 570 | 585 | 569 | 577 | 590,000 |
| 1984/06/30 | 558 | 572 | 557 | 563 | 455,000 |
| 1984/06/29 | 557 | 558 | 553 | 558 | 576,000 |
| 1984/06/28 | 565 | 569 | 557 | 558 | 645,000 |
| 1984/06/27 | 560 | 565 | 555 | 565 | 451,000 |
| 1984/06/26 | 558 | 559 | 553 | 554 | 442,000 |
| 1984/06/25 | 559 | 560 | 552 | 553 | 306,000 |
| 1984/06/23 | 561 | 561 | 559 | 559 | 172,000 |
| 1984/06/22 | 559 | 565 | 559 | 560 | 124,000 |
| 1984/06/21 | 575 | 577 | 566 | 566 | 253,000 |
| 1984/06/20 | 572 | 573 | 569 | 569 | 422,000 |
| 1984/06/19 | 575 | 576 | 565 | 573 | 388,000 |
| 1984/06/18 | 550 | 564 | 550 | 558 | 189,000 |
| 1984/06/16 | 546 | 550 | 543 | 550 | 202,000 |
| 1984/06/15 | 536 | 548 | 536 | 545 | 338,000 |
| 1984/06/14 | 569 | 570 | 556 | 556 | 485,000 |
| 1984/06/13 | 571 | 573 | 558 | 565 | 467,000 |
| 1984/06/12 | 580 | 580 | 570 | 576 | 386,000 |
| 1984/06/11 | 587 | 589 | 581 | 582 | 332,000 |
| 1984/06/08 | 590 | 594 | 575 | 587 | 481,000 |
| 1984/06/07 | 595 | 596 | 581 | 596 | 1,351,000 |
| 1984/06/06 | 576 | 588 | 576 | 584 | 1,737,000 |
| 1984/06/05 | 584 | 585 | 572 | 576 | 1,380,000 |
| 1984/06/04 | 549 | 560 | 549 | 559 | 481,000 |
| 1984/06/02 | 559 | 565 | 546 | 548 | 218,000 |
| 1984/06/01 | 545 | 550 | 541 | 541 | 671,000 |
| 1984/05/31 | 557 | 559 | 545 | 550 | 611,000 |
| 1984/05/30 | 556 | 568 | 556 | 561 | 226,000 |
| 1984/05/29 | 561 | 564 | 556 | 556 | 526,000 |
| 1984/05/28 | 555 | 560 | 555 | 556 | 311,000 |
| 1984/05/26 | 564 | 565 | 560 | 560 | 265,000 |
| 1984/05/25 | 546 | 557 | 545 | 557 | 549,000 |
| 1984/05/24 | 537 | 550 | 536 | 549 | 1,060,000 |
| 1984/05/23 | 533 | 536 | 528 | 533 | 1,178,000 |
| 1984/05/22 | 550 | 550 | 536 | 540 | 990,000 |
| 1984/05/21 | 560 | 569 | 556 | 558 | 380,000 |
| 1984/05/19 | 556 | 570 | 556 | 565 | 226,000 |
| 1984/05/18 | 545 | 562 | 540 | 555 | 987,000 |
| 1984/05/17 | 586 | 587 | 555 | 575 | 1,209,000 |
| 1984/05/16 | 585 | 590 | 582 | 590 | 667,000 |
| 1984/05/15 | 574 | 587 | 573 | 587 | 929,000 |
| 1984/05/14 | 600 | 601 | 585 | 588 | 660,000 |
| 1984/05/11 | 605 | 605 | 600 | 602 | 921,000 |
| 1984/05/10 | 612 | 612 | 605 | 605 | 1,617,000 |
| 1984/05/09 | 615 | 619 | 612 | 612 | 472,000 |
| 1984/05/08 | 625 | 627 | 611 | 612 | 1,531,000 |
| 1984/05/07 | 624 | 624 | 620 | 623 | 1,522,000 |
| 1984/05/04 | 617 | 624 | 617 | 624 | 2,131,000 |
| 1984/05/02 | 622 | 624 | 617 | 617 | 1,397,000 |
| 1984/05/01 | 615 | 625 | 615 | 622 | 1,304,000 |
| 1984/04/28 | 620 | 621 | 615 | 615 | 1,203,000 |
| 1984/04/27 | 620 | 622 | 615 | 620 | 1,622,000 |
| 1984/04/26 | 616 | 620 | 615 | 620 | 1,337,000 |
| 1984/04/25 | 615 | 618 | 611 | 615 | 1,961,000 |
| 1984/04/24 | 615 | 620 | 613 | 620 | 1,109,000 |
| 1984/04/23 | 616 | 620 | 615 | 620 | 420,000 |
| 1984/04/21 | 613 | 620 | 612 | 615 | 652,000 |
| 1984/04/20 | 611 | 617 | 611 | 614 | 1,050,000 |
| 1984/04/19 | 619 | 623 | 615 | 620 | 1,911,000 |
| 1984/04/18 | 620 | 623 | 617 | 620 | 1,247,000 |
| 1984/04/17 | 629 | 632 | 620 | 620 | 3,216,000 |
| 1984/04/16 | 617 | 633 | 616 | 628 | 4,455,000 |
| 1984/04/13 | 619 | 623 | 615 | 620 | 1,891,000 |
| 1984/04/12 | 620 | 624 | 612 | 612 | 2,140,000 |
| 1984/04/11 | 618 | 620 | 612 | 619 | 1,657,000 |
| 1984/04/10 | 614 | 620 | 610 | 618 | 1,642,000 |
| 1984/04/09 | 613 | 615 | 611 | 613 | 1,090,000 |
| 1984/04/07 | 606 | 612 | 606 | 610 | 1,396,000 |
| 1984/04/06 | 621 | 621 | 612 | 615 | 2,136,000 |
| 1984/04/05 | 620 | 629 | 617 | 621 | 4,879,000 |
| 1984/04/04 | 609 | 624 | 608 | 615 | 3,823,000 |
| 1984/04/03 | 610 | 615 | 608 | 610 | 3,271,000 |
| 1984/04/02 | 605 | 619 | 603 | 608 | 3,273,000 |
| 1984/03/31 | 614 | 614 | 602 | 603 | 2,981,000 |
| 1984/03/30 | 615 | 622 | 612 | 618 | 3,517,000 |
| 1984/03/29 | 622 | 622 | 610 | 619 | 6,386,999 |
| 1984/03/28 | 615 | 630 | 606 | 625 | 16,879,998 |
| 1984/03/27 | 597 | 604 | 590 | 590 | 4,377,000 |
| 1984/03/26 | 582 | 590 | 580 | 590 | 2,385,000 |
| 1984/03/24 | 579 | 580 | 575 | 580 | 762,000 |
| 1984/03/23 | 580 | 589 | 575 | 580 | 3,081,000 |
| 1984/03/22 | 570 | 580 | 570 | 580 | 1,859,000 |
| 1984/03/21 | 575 | 579 | 560 | 573 | 2,894,000 |
| 1984/03/19 | 582 | 582 | 575 | 580 | 1,840,000 |
| 1984/03/17 | 580 | 585 | 575 | 582 | 1,240,000 |
| 1984/03/16 | 589 | 589 | 570 | 575 | 4,480,000 |
| 1984/03/15 | 565 | 580 | 562 | 579 | 2,594,000 |
| 1984/03/14 | 555 | 565 | 553 | 559 | 1,584,000 |
| 1984/03/13 | 552 | 552 | 545 | 552 | 831,000 |
| 1984/03/12 | 540 | 544 | 538 | 538 | 802,000 |
| 1984/03/09 | 545 | 549 | 542 | 542 | 798,000 |
| 1984/03/08 | 549 | 550 | 545 | 547 | 817,000 |
| 1984/03/07 | 550 | 557 | 546 | 557 | 587,000 |
| 1984/03/06 | 550 | 555 | 545 | 547 | 949,000 |
| 1984/03/05 | 549 | 550 | 543 | 549 | 966,000 |
| 1984/03/03 | 549 | 550 | 541 | 543 | 279,000 |
| 1984/03/02 | 540 | 546 | 538 | 540 | 845,000 |
| 1984/03/01 | 546 | 549 | 545 | 545 | 716,000 |
| 1984/02/29 | 546 | 550 | 546 | 550 | 606,000 |
| 1984/02/28 | 550 | 552 | 547 | 549 | 1,012,000 |
| 1984/02/27 | 552 | 559 | 550 | 550 | 465,000 |
| 1984/02/25 | 553 | 559 | 551 | 551 | 496,000 |
| 1984/02/24 | 550 | 555 | 547 | 550 | 408,000 |
| 1984/02/23 | 555 | 560 | 545 | 550 | 915,000 |
| 1984/02/22 | 556 | 560 | 555 | 560 | 1,751,000 |
| 1984/02/21 | 547 | 560 | 546 | 560 | 1,342,000 |
| 1984/02/20 | 545 | 550 | 545 | 550 | 446,000 |
| 1984/02/18 | 545 | 548 | 545 | 545 | 779,000 |
| 1984/02/17 | 545 | 550 | 545 | 545 | 838,000 |
| 1984/02/16 | 540 | 548 | 540 | 548 | 627,000 |
| 1984/02/15 | 535 | 543 | 535 | 540 | 514,000 |
| 1984/02/14 | 545 | 547 | 535 | 535 | 822,000 |
| 1984/02/13 | 545 | 549 | 540 | 549 | 640,000 |
| 1984/02/10 | 536 | 541 | 534 | 535 | 1,500,000 |
| 1984/02/09 | 555 | 556 | 541 | 546 | 1,397,000 |
| 1984/02/08 | 548 | 558 | 548 | 557 | 1,163,000 |
| 1984/02/07 | 552 | 559 | 550 | 558 | 1,081,000 |
| 1984/02/06 | 573 | 573 | 561 | 561 | 1,080,000 |
| 1984/02/04 | 576 | 576 | 569 | 569 | 1,531,000 |
| 1984/02/03 | 585 | 588 | 575 | 578 | 2,661,000 |
| 1984/02/02 | 590 | 604 | 584 | 590 | 9,309,999 |
| 1984/02/01 | 575 | 588 | 570 | 587 | 8,638,999 |
| 1984/01/31 | 569 | 570 | 561 | 565 | 1,859,000 |
| 1984/01/30 | 567 | 569 | 563 | 568 | 1,223,000 |
| 1984/01/28 | 564 | 569 | 561 | 565 | 1,920,000 |
| 1984/01/27 | 557 | 560 | 551 | 560 | 1,403,000 |
| 1984/01/26 | 550 | 553 | 546 | 553 | 1,161,000 |
| 1984/01/25 | 545 | 550 | 543 | 550 | 621,000 |
| 1984/01/24 | 550 | 550 | 543 | 543 | 882,000 |
| 1984/01/23 | 553 | 553 | 549 | 550 | 885,000 |
| 1984/01/21 | 549 | 553 | 548 | 553 | 1,002,000 |
| 1984/01/20 | 544 | 549 | 544 | 548 | 643,000 |
| 1984/01/19 | 540 | 548 | 540 | 543 | 701,000 |
| 1984/01/18 | 550 | 551 | 540 | 550 | 1,359,000 |
| 1984/01/17 | 551 | 558 | 551 | 551 | 1,285,000 |
| 1984/01/13 | 558 | 567 | 557 | 561 | 4,221,000 |
| 1984/01/12 | 550 | 559 | 545 | 555 | 5,719,999 |
| 1984/01/11 | 535 | 545 | 530 | 545 | 3,125,000 |
| 1984/01/10 | 526 | 533 | 525 | 528 | 1,671,000 |
| 1984/01/09 | 526 | 539 | 525 | 526 | 1,273,000 |
| 1984/01/07 | 533 | 535 | 524 | 525 | 1,588,000 |
| 1984/01/06 | 543 | 544 | 530 | 532 | 2,498,000 |
| 1984/01/05 | 538 | 545 | 530 | 538 | 2,257,000 |
| 1984/01/04 | 549 | 549 | 528 | 528 | 1,546,000 |