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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,220 | 1,200 | 1,220 | 540,000 |
| 1995/12/28 | 1,210 | 1,220 | 1,200 | 1,200 | 770,000 |
| 1995/12/27 | 1,220 | 1,240 | 1,220 | 1,230 | 1,431,000 |
| 1995/12/26 | 1,210 | 1,210 | 1,190 | 1,200 | 1,223,000 |
| 1995/12/25 | 1,200 | 1,200 | 1,180 | 1,200 | 989,000 |
| 1995/12/22 | 1,200 | 1,200 | 1,180 | 1,200 | 1,797,000 |
| 1995/12/21 | 1,190 | 1,190 | 1,170 | 1,190 | 1,304,000 |
| 1995/12/20 | 1,200 | 1,200 | 1,180 | 1,190 | 1,351,000 |
| 1995/12/19 | 1,190 | 1,210 | 1,170 | 1,190 | 1,630,000 |
| 1995/12/18 | 1,190 | 1,220 | 1,190 | 1,210 | 2,798,000 |
| 1995/12/15 | 1,150 | 1,180 | 1,140 | 1,180 | 2,887,000 |
| 1995/12/14 | 1,110 | 1,150 | 1,100 | 1,140 | 2,118,000 |
| 1995/12/13 | 1,100 | 1,110 | 1,090 | 1,110 | 1,462,000 |
| 1995/12/12 | 1,090 | 1,100 | 1,080 | 1,090 | 1,467,000 |
| 1995/12/11 | 1,100 | 1,100 | 1,080 | 1,090 | 1,010,000 |
| 1995/12/08 | 1,090 | 1,100 | 1,080 | 1,090 | 2,816,000 |
| 1995/12/07 | 1,090 | 1,100 | 1,080 | 1,090 | 849,000 |
| 1995/12/06 | 1,080 | 1,090 | 1,080 | 1,090 | 209,000 |
| 1995/12/05 | 1,070 | 1,080 | 1,070 | 1,070 | 605,000 |
| 1995/12/04 | 1,080 | 1,090 | 1,070 | 1,070 | 1,052,000 |
| 1995/12/01 | 1,070 | 1,080 | 1,060 | 1,070 | 880,000 |
| 1995/11/30 | 1,080 | 1,080 | 1,060 | 1,080 | 1,437,000 |
| 1995/11/29 | 1,080 | 1,090 | 1,070 | 1,070 | 1,021,000 |
| 1995/11/28 | 1,100 | 1,100 | 1,090 | 1,100 | 729,000 |
| 1995/11/27 | 1,090 | 1,100 | 1,080 | 1,100 | 812,000 |
| 1995/11/24 | 1,090 | 1,090 | 1,080 | 1,080 | 499,000 |
| 1995/11/22 | 1,080 | 1,100 | 1,080 | 1,090 | 751,000 |
| 1995/11/21 | 1,090 | 1,090 | 1,070 | 1,080 | 606,000 |
| 1995/11/20 | 1,080 | 1,090 | 1,080 | 1,090 | 494,000 |
| 1995/11/17 | 1,080 | 1,090 | 1,070 | 1,080 | 752,000 |
| 1995/11/16 | 1,070 | 1,080 | 1,060 | 1,080 | 715,000 |
| 1995/11/15 | 1,070 | 1,080 | 1,060 | 1,070 | 610,000 |
| 1995/11/14 | 1,070 | 1,070 | 1,060 | 1,070 | 429,000 |
| 1995/11/13 | 1,060 | 1,070 | 1,060 | 1,060 | 280,000 |
| 1995/11/10 | 1,060 | 1,070 | 1,060 | 1,060 | 623,000 |
| 1995/11/09 | 1,050 | 1,070 | 1,050 | 1,060 | 591,000 |
| 1995/11/08 | 1,060 | 1,080 | 1,060 | 1,060 | 465,000 |
| 1995/11/07 | 1,060 | 1,070 | 1,060 | 1,070 | 609,000 |
| 1995/11/06 | 1,050 | 1,080 | 1,040 | 1,070 | 1,216,000 |
| 1995/11/02 | 1,030 | 1,060 | 1,030 | 1,060 | 717,000 |
| 1995/11/01 | 1,030 | 1,030 | 1,020 | 1,020 | 956,000 |
| 1995/10/31 | 1,010 | 1,030 | 1,000 | 1,030 | 580,000 |
| 1995/10/30 | 1,010 | 1,020 | 1,000 | 1,020 | 246,000 |
| 1995/10/27 | 1,020 | 1,030 | 1,000 | 1,000 | 555,000 |
| 1995/10/26 | 1,040 | 1,040 | 1,020 | 1,020 | 769,000 |
| 1995/10/25 | 1,030 | 1,050 | 1,030 | 1,040 | 366,000 |
| 1995/10/24 | 1,040 | 1,050 | 1,030 | 1,040 | 569,000 |
| 1995/10/23 | 1,050 | 1,060 | 1,040 | 1,050 | 741,000 |
| 1995/10/20 | 1,050 | 1,060 | 1,040 | 1,060 | 429,000 |
| 1995/10/19 | 1,040 | 1,050 | 1,030 | 1,050 | 274,000 |
| 1995/10/18 | 1,030 | 1,040 | 1,020 | 1,040 | 858,000 |
| 1995/10/17 | 1,040 | 1,040 | 1,030 | 1,040 | 433,000 |
| 1995/10/16 | 1,030 | 1,040 | 1,030 | 1,040 | 373,000 |
| 1995/10/13 | 1,010 | 1,030 | 1,000 | 1,030 | 431,000 |
| 1995/10/12 | 1,020 | 1,020 | 1,000 | 1,010 | 572,000 |
| 1995/10/11 | 1,030 | 1,030 | 1,010 | 1,010 | 543,000 |
| 1995/10/09 | 1,050 | 1,050 | 1,030 | 1,030 | 513,000 |
| 1995/10/06 | 1,050 | 1,060 | 1,040 | 1,040 | 665,000 |
| 1995/10/05 | 1,050 | 1,050 | 1,040 | 1,050 | 314,000 |
| 1995/10/04 | 1,050 | 1,060 | 1,040 | 1,050 | 775,000 |
| 1995/10/03 | 1,030 | 1,040 | 1,020 | 1,040 | 679,000 |
| 1995/10/02 | 1,040 | 1,040 | 1,020 | 1,020 | 254,000 |
| 1995/09/29 | 1,040 | 1,040 | 1,020 | 1,040 | 330,000 |
| 1995/09/28 | 1,050 | 1,050 | 1,030 | 1,030 | 347,000 |
| 1995/09/27 | 1,030 | 1,050 | 1,020 | 1,050 | 386,000 |
| 1995/09/26 | 1,040 | 1,040 | 1,020 | 1,040 | 272,000 |
| 1995/09/25 | 1,040 | 1,040 | 1,020 | 1,030 | 373,000 |
| 1995/09/22 | 1,020 | 1,030 | 1,010 | 1,020 | 766,000 |
| 1995/09/21 | 1,040 | 1,040 | 1,020 | 1,040 | 707,000 |
| 1995/09/20 | 1,060 | 1,060 | 1,040 | 1,050 | 999,000 |
| 1995/09/19 | 1,040 | 1,050 | 1,030 | 1,050 | 436,000 |
| 1995/09/18 | 1,050 | 1,060 | 1,040 | 1,040 | 456,000 |
| 1995/09/14 | 1,060 | 1,070 | 1,050 | 1,060 | 455,000 |
| 1995/09/13 | 1,040 | 1,080 | 1,040 | 1,060 | 760,000 |
| 1995/09/12 | 1,050 | 1,050 | 1,040 | 1,040 | 797,000 |
| 1995/09/11 | 1,080 | 1,080 | 1,030 | 1,040 | 984,000 |
| 1995/09/08 | 1,070 | 1,090 | 1,030 | 1,080 | 5,431,000 |
| 1995/09/07 | 1,030 | 1,040 | 1,020 | 1,020 | 1,095,000 |
| 1995/09/06 | 1,030 | 1,030 | 1,020 | 1,030 | 1,009,000 |
| 1995/09/05 | 1,020 | 1,030 | 1,010 | 1,030 | 948,000 |
| 1995/09/04 | 1,030 | 1,030 | 1,020 | 1,030 | 1,054,000 |
| 1995/09/01 | 1,020 | 1,030 | 1,010 | 1,020 | 996,000 |
| 1995/08/31 | 1,010 | 1,020 | 1,000 | 1,020 | 911,000 |
| 1995/08/30 | 1,010 | 1,020 | 1,000 | 1,010 | 826,000 |
| 1995/08/29 | 1,010 | 1,010 | 999 | 1,010 | 353,000 |
| 1995/08/28 | 1,010 | 1,010 | 996 | 1,010 | 486,000 |
| 1995/08/25 | 1,010 | 1,010 | 1,000 | 1,010 | 788,000 |
| 1995/08/24 | 1,000 | 1,010 | 992 | 1,010 | 654,000 |
| 1995/08/23 | 999 | 1,000 | 993 | 1,000 | 599,000 |
| 1995/08/22 | 981 | 999 | 981 | 999 | 1,024,000 |
| 1995/08/21 | 1,000 | 1,010 | 977 | 977 | 812,000 |
| 1995/08/18 | 1,000 | 1,010 | 999 | 1,000 | 1,710,000 |
| 1995/08/17 | 1,000 | 1,020 | 998 | 1,010 | 884,000 |
| 1995/08/16 | 1,010 | 1,030 | 995 | 1,030 | 2,091,000 |
| 1995/08/15 | 985 | 1,000 | 984 | 1,000 | 943,000 |
| 1995/08/14 | 979 | 990 | 979 | 990 | 793,000 |
| 1995/08/11 | 979 | 983 | 969 | 983 | 997,000 |
| 1995/08/10 | 973 | 979 | 965 | 969 | 205,000 |
| 1995/08/09 | 982 | 983 | 976 | 982 | 220,000 |
| 1995/08/08 | 984 | 984 | 975 | 982 | 463,000 |
| 1995/08/07 | 986 | 988 | 973 | 980 | 382,000 |
| 1995/08/04 | 980 | 985 | 972 | 985 | 434,000 |
| 1995/08/03 | 998 | 1,000 | 980 | 989 | 887,000 |
| 1995/08/02 | 986 | 995 | 986 | 995 | 473,000 |
| 1995/08/01 | 990 | 995 | 987 | 992 | 416,000 |
| 1995/07/31 | 987 | 996 | 987 | 996 | 787,000 |
| 1995/07/28 | 975 | 990 | 971 | 987 | 869,000 |
| 1995/07/27 | 964 | 975 | 961 | 975 | 651,000 |
| 1995/07/26 | 970 | 970 | 961 | 965 | 492,000 |
| 1995/07/25 | 982 | 982 | 960 | 960 | 371,000 |
| 1995/07/24 | 990 | 990 | 974 | 984 | 468,000 |
| 1995/07/21 | 985 | 985 | 971 | 983 | 349,000 |
| 1995/07/20 | 972 | 982 | 964 | 982 | 748,000 |
| 1995/07/19 | 987 | 988 | 970 | 985 | 596,000 |
| 1995/07/18 | 1,000 | 1,000 | 992 | 992 | 568,000 |
| 1995/07/17 | 999 | 999 | 995 | 999 | 791,000 |
| 1995/07/14 | 1,000 | 1,010 | 995 | 999 | 1,049,000 |
| 1995/07/13 | 995 | 1,000 | 981 | 995 | 659,000 |
| 1995/07/12 | 998 | 1,010 | 993 | 995 | 1,218,000 |
| 1995/07/11 | 984 | 1,000 | 969 | 998 | 520,000 |
| 1995/07/10 | 995 | 1,010 | 983 | 984 | 1,575,000 |
| 1995/07/07 | 940 | 1,000 | 940 | 978 | 1,806,000 |
| 1995/07/06 | 917 | 937 | 916 | 933 | 747,000 |
| 1995/07/05 | 919 | 920 | 913 | 917 | 381,000 |
| 1995/07/04 | 920 | 920 | 910 | 915 | 566,000 |
| 1995/07/03 | 900 | 910 | 891 | 910 | 745,000 |
| 1995/06/30 | 902 | 905 | 897 | 900 | 1,084,000 |
| 1995/06/29 | 928 | 930 | 901 | 902 | 551,000 |
| 1995/06/28 | 910 | 930 | 909 | 918 | 321,000 |
| 1995/06/27 | 928 | 930 | 901 | 912 | 488,000 |
| 1995/06/26 | 960 | 960 | 947 | 947 | 284,000 |
| 1995/06/23 | 955 | 963 | 950 | 958 | 217,000 |
| 1995/06/22 | 954 | 955 | 944 | 955 | 534,000 |
| 1995/06/21 | 955 | 956 | 949 | 954 | 810,000 |
| 1995/06/20 | 965 | 970 | 942 | 945 | 661,000 |
| 1995/06/19 | 962 | 970 | 958 | 961 | 430,000 |
| 1995/06/16 | 951 | 968 | 945 | 966 | 702,000 |
| 1995/06/15 | 925 | 941 | 920 | 941 | 1,077,000 |
| 1995/06/14 | 908 | 923 | 908 | 915 | 474,000 |
| 1995/06/13 | 906 | 913 | 901 | 905 | 394,000 |
| 1995/06/12 | 924 | 924 | 905 | 905 | 591,000 |
| 1995/06/09 | 892 | 937 | 892 | 927 | 2,307,000 |
| 1995/06/08 | 941 | 941 | 931 | 931 | 384,000 |
| 1995/06/07 | 935 | 949 | 930 | 941 | 1,106,000 |
| 1995/06/06 | 955 | 955 | 935 | 935 | 642,000 |
| 1995/06/05 | 956 | 958 | 951 | 955 | 194,000 |
| 1995/06/02 | 960 | 960 | 954 | 956 | 1,425,000 |
| 1995/06/01 | 975 | 975 | 961 | 967 | 694,000 |
| 1995/05/31 | 974 | 975 | 965 | 975 | 574,000 |
| 1995/05/30 | 969 | 978 | 969 | 978 | 511,000 |
| 1995/05/29 | 963 | 976 | 963 | 968 | 537,000 |
| 1995/05/26 | 954 | 980 | 947 | 979 | 922,000 |
| 1995/05/25 | 986 | 994 | 934 | 934 | 935,000 |
| 1995/05/24 | 990 | 990 | 983 | 984 | 406,000 |
| 1995/05/23 | 981 | 990 | 975 | 990 | 508,000 |
| 1995/05/22 | 987 | 990 | 985 | 985 | 956,000 |
| 1995/05/19 | 1,010 | 1,010 | 981 | 985 | 1,296,000 |
| 1995/05/18 | 1,020 | 1,020 | 1,010 | 1,020 | 1,036,000 |
| 1995/05/17 | 1,020 | 1,030 | 1,010 | 1,020 | 729,000 |
| 1995/05/16 | 1,020 | 1,020 | 1,010 | 1,020 | 999,000 |
| 1995/05/15 | 1,000 | 1,020 | 999 | 1,010 | 652,000 |
| 1995/05/12 | 1,000 | 1,010 | 992 | 993 | 1,160,000 |
| 1995/05/11 | 1,000 | 1,000 | 987 | 995 | 637,000 |
| 1995/05/10 | 1,000 | 1,020 | 1,000 | 1,000 | 403,000 |
| 1995/05/09 | 1,020 | 1,020 | 1,000 | 1,020 | 571,000 |
| 1995/05/08 | 1,020 | 1,020 | 1,000 | 1,020 | 481,000 |
| 1995/05/02 | 1,000 | 1,020 | 999 | 1,020 | 804,000 |
| 1995/05/01 | 993 | 1,010 | 987 | 1,000 | 361,000 |
| 1995/04/28 | 984 | 999 | 977 | 998 | 398,000 |
| 1995/04/27 | 998 | 998 | 980 | 988 | 270,000 |
| 1995/04/26 | 993 | 995 | 980 | 988 | 276,000 |
| 1995/04/25 | 988 | 1,000 | 982 | 995 | 857,000 |
| 1995/04/24 | 1,000 | 1,010 | 977 | 978 | 538,000 |
| 1995/04/21 | 1,030 | 1,030 | 1,000 | 1,000 | 911,000 |
| 1995/04/20 | 995 | 1,010 | 995 | 1,010 | 642,000 |
| 1995/04/19 | 971 | 989 | 961 | 989 | 650,000 |
| 1995/04/18 | 975 | 980 | 974 | 978 | 379,000 |
| 1995/04/17 | 978 | 983 | 973 | 979 | 717,000 |
| 1995/04/14 | 990 | 994 | 973 | 973 | 751,000 |
| 1995/04/13 | 986 | 994 | 981 | 994 | 523,000 |
| 1995/04/12 | 968 | 995 | 964 | 980 | 735,000 |
| 1995/04/11 | 958 | 975 | 950 | 965 | 589,000 |
| 1995/04/10 | 936 | 958 | 931 | 948 | 759,000 |
| 1995/04/07 | 928 | 933 | 925 | 933 | 531,000 |
| 1995/04/06 | 922 | 925 | 916 | 923 | 653,000 |
| 1995/04/05 | 930 | 933 | 916 | 925 | 772,000 |
| 1995/04/04 | 918 | 935 | 900 | 920 | 1,669,000 |
| 1995/04/03 | 938 | 940 | 905 | 911 | 1,559,000 |
| 1995/03/31 | 995 | 995 | 940 | 940 | 948,000 |
| 1995/03/30 | 985 | 995 | 980 | 982 | 1,105,000 |
| 1995/03/29 | 994 | 998 | 980 | 995 | 775,000 |
| 1995/03/28 | 980 | 1,000 | 976 | 985 | 328,000 |
| 1995/03/27 | 989 | 1,010 | 975 | 985 | 759,000 |
| 1995/03/24 | 990 | 990 | 942 | 979 | 825,000 |
| 1995/03/23 | 999 | 1,010 | 991 | 991 | 410,000 |
| 1995/03/22 | 1,010 | 1,010 | 995 | 1,000 | 578,000 |
| 1995/03/20 | 1,010 | 1,020 | 1,000 | 1,010 | 580,000 |
| 1995/03/17 | 1,010 | 1,030 | 1,000 | 1,020 | 693,000 |
| 1995/03/16 | 1,000 | 1,000 | 996 | 1,000 | 370,000 |
| 1995/03/15 | 993 | 1,010 | 992 | 1,010 | 1,048,000 |
| 1995/03/14 | 999 | 1,000 | 992 | 995 | 451,000 |
| 1995/03/13 | 1,010 | 1,010 | 991 | 1,010 | 957,000 |
| 1995/03/10 | 1,010 | 1,020 | 1,000 | 1,000 | 2,782,000 |
| 1995/03/09 | 1,050 | 1,050 | 1,020 | 1,030 | 492,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,020 | 1,030 | 955,000 |
| 1995/03/07 | 1,060 | 1,070 | 1,050 | 1,070 | 598,000 |
| 1995/03/06 | 1,050 | 1,060 | 1,050 | 1,050 | 503,000 |
| 1995/03/03 | 1,030 | 1,060 | 1,030 | 1,050 | 685,000 |
| 1995/03/02 | 1,050 | 1,060 | 1,030 | 1,030 | 1,104,000 |
| 1995/03/01 | 1,000 | 1,010 | 990 | 1,010 | 843,000 |
| 1995/02/28 | 1,010 | 1,020 | 995 | 1,000 | 913,000 |
| 1995/02/27 | 1,000 | 1,010 | 990 | 999 | 1,037,000 |
| 1995/02/24 | 1,030 | 1,040 | 1,020 | 1,020 | 498,000 |
| 1995/02/23 | 1,040 | 1,050 | 1,010 | 1,040 | 666,000 |
| 1995/02/22 | 1,060 | 1,070 | 1,030 | 1,030 | 548,000 |
| 1995/02/21 | 1,050 | 1,070 | 1,050 | 1,070 | 532,000 |
| 1995/02/20 | 1,070 | 1,080 | 1,060 | 1,060 | 321,000 |
| 1995/02/17 | 1,040 | 1,100 | 1,040 | 1,070 | 888,000 |
| 1995/02/16 | 1,060 | 1,070 | 1,050 | 1,070 | 588,000 |
| 1995/02/15 | 1,050 | 1,060 | 1,050 | 1,060 | 529,000 |
| 1995/02/14 | 1,060 | 1,060 | 1,050 | 1,060 | 458,000 |
| 1995/02/13 | 1,080 | 1,080 | 1,060 | 1,060 | 290,000 |
| 1995/02/10 | 1,040 | 1,080 | 1,040 | 1,080 | 833,000 |
| 1995/02/09 | 1,050 | 1,060 | 1,040 | 1,040 | 851,000 |
| 1995/02/08 | 1,060 | 1,070 | 1,050 | 1,050 | 528,000 |
| 1995/02/07 | 1,080 | 1,080 | 1,070 | 1,080 | 173,000 |
| 1995/02/06 | 1,090 | 1,100 | 1,090 | 1,090 | 170,000 |
| 1995/02/03 | 1,090 | 1,100 | 1,080 | 1,090 | 271,000 |
| 1995/02/02 | 1,080 | 1,100 | 1,070 | 1,090 | 515,000 |
| 1995/02/01 | 1,070 | 1,090 | 1,070 | 1,090 | 351,000 |
| 1995/01/31 | 1,110 | 1,110 | 1,080 | 1,090 | 590,000 |
| 1995/01/30 | 1,090 | 1,120 | 1,090 | 1,120 | 816,000 |
| 1995/01/27 | 1,090 | 1,100 | 1,080 | 1,090 | 913,000 |
| 1995/01/26 | 1,070 | 1,090 | 1,060 | 1,080 | 957,000 |
| 1995/01/25 | 1,060 | 1,070 | 1,050 | 1,050 | 374,000 |
| 1995/01/24 | 1,020 | 1,060 | 1,010 | 1,060 | 761,000 |
| 1995/01/23 | 1,070 | 1,080 | 1,010 | 1,010 | 976,000 |
| 1995/01/20 | 1,080 | 1,080 | 1,060 | 1,070 | 689,000 |
| 1995/01/19 | 1,080 | 1,090 | 1,080 | 1,090 | 458,000 |
| 1995/01/18 | 1,090 | 1,100 | 1,080 | 1,100 | 382,000 |
| 1995/01/17 | 1,110 | 1,120 | 1,100 | 1,110 | 444,000 |
| 1995/01/13 | 1,100 | 1,120 | 1,090 | 1,120 | 1,562,000 |
| 1995/01/12 | 1,130 | 1,130 | 1,100 | 1,100 | 364,000 |
| 1995/01/11 | 1,110 | 1,130 | 1,110 | 1,130 | 818,000 |
| 1995/01/10 | 1,110 | 1,110 | 1,100 | 1,110 | 218,000 |
| 1995/01/09 | 1,110 | 1,110 | 1,100 | 1,110 | 369,000 |
| 1995/01/06 | 1,110 | 1,110 | 1,090 | 1,110 | 514,000 |
| 1995/01/05 | 1,100 | 1,110 | 1,090 | 1,110 | 343,000 |
| 1995/01/04 | 1,100 | 1,100 | 1,090 | 1,100 | 118,000 |