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 |
|---|---|---|---|---|---|
| 1997/12/30 | 915 | 950 | 915 | 950 | 568,000 |
| 1997/12/29 | 921 | 921 | 883 | 909 | 577,000 |
| 1997/12/26 | 961 | 961 | 930 | 931 | 491,000 |
| 1997/12/25 | 965 | 966 | 953 | 961 | 1,045,000 |
| 1997/12/24 | 960 | 965 | 951 | 957 | 1,200,000 |
| 1997/12/22 | 989 | 989 | 960 | 971 | 780,000 |
| 1997/12/19 | 953 | 973 | 941 | 969 | 1,690,000 |
| 1997/12/18 | 990 | 995 | 973 | 973 | 579,000 |
| 1997/12/17 | 997 | 1,010 | 970 | 999 | 1,147,000 |
| 1997/12/16 | 999 | 1,010 | 993 | 1,000 | 1,356,000 |
| 1997/12/15 | 990 | 1,000 | 988 | 1,000 | 1,012,000 |
| 1997/12/12 | 999 | 1,000 | 985 | 998 | 2,920,000 |
| 1997/12/11 | 992 | 993 | 981 | 981 | 787,000 |
| 1997/12/10 | 981 | 982 | 950 | 982 | 514,000 |
| 1997/12/09 | 960 | 994 | 960 | 981 | 546,000 |
| 1997/12/08 | 970 | 980 | 932 | 932 | 604,000 |
| 1997/12/05 | 960 | 985 | 959 | 980 | 1,190,000 |
| 1997/12/04 | 977 | 983 | 965 | 965 | 427,000 |
| 1997/12/03 | 995 | 995 | 977 | 977 | 264,000 |
| 1997/12/02 | 978 | 1,000 | 977 | 987 | 667,000 |
| 1997/12/01 | 963 | 1,000 | 963 | 978 | 656,000 |
| 1997/11/28 | 991 | 1,010 | 981 | 983 | 455,000 |
| 1997/11/27 | 1,000 | 1,010 | 980 | 1,010 | 878,000 |
| 1997/11/26 | 1,010 | 1,020 | 970 | 980 | 771,000 |
| 1997/11/25 | 940 | 968 | 930 | 958 | 1,163,000 |
| 1997/11/21 | 974 | 995 | 968 | 987 | 368,000 |
| 1997/11/20 | 958 | 989 | 945 | 954 | 666,000 |
| 1997/11/19 | 990 | 998 | 935 | 941 | 542,000 |
| 1997/11/18 | 956 | 1,040 | 956 | 1,010 | 1,015,000 |
| 1997/11/17 | 942 | 990 | 940 | 972 | 899,000 |
| 1997/11/14 | 940 | 947 | 930 | 941 | 1,529,000 |
| 1997/11/13 | 951 | 963 | 950 | 955 | 1,043,000 |
| 1997/11/12 | 983 | 990 | 951 | 951 | 983,000 |
| 1997/11/11 | 980 | 993 | 974 | 993 | 1,071,000 |
| 1997/11/10 | 980 | 980 | 970 | 980 | 843,000 |
| 1997/11/07 | 999 | 1,000 | 990 | 990 | 754,000 |
| 1997/11/06 | 1,000 | 1,010 | 997 | 1,000 | 366,000 |
| 1997/11/05 | 1,010 | 1,010 | 993 | 996 | 646,000 |
| 1997/11/04 | 1,010 | 1,020 | 990 | 1,000 | 821,000 |
| 1997/10/31 | 1,010 | 1,050 | 1,000 | 1,010 | 811,000 |
| 1997/10/30 | 1,030 | 1,030 | 1,010 | 1,010 | 817,000 |
| 1997/10/29 | 1,060 | 1,060 | 1,030 | 1,050 | 768,000 |
| 1997/10/28 | 1,020 | 1,050 | 1,020 | 1,030 | 747,000 |
| 1997/10/27 | 1,050 | 1,060 | 1,030 | 1,050 | 817,000 |
| 1997/10/24 | 1,010 | 1,080 | 1,010 | 1,060 | 1,064,000 |
| 1997/10/23 | 1,080 | 1,080 | 1,010 | 1,010 | 1,117,000 |
| 1997/10/22 | 1,030 | 1,070 | 1,030 | 1,070 | 810,000 |
| 1997/10/21 | 1,020 | 1,030 | 1,020 | 1,020 | 423,000 |
| 1997/10/20 | 1,000 | 1,020 | 997 | 1,010 | 463,000 |
| 1997/10/17 | 1,000 | 1,020 | 1,000 | 1,000 | 764,000 |
| 1997/10/16 | 1,000 | 1,020 | 997 | 1,020 | 841,000 |
| 1997/10/15 | 1,010 | 1,010 | 1,000 | 1,010 | 948,000 |
| 1997/10/14 | 1,010 | 1,010 | 1,000 | 1,000 | 503,000 |
| 1997/10/13 | 1,010 | 1,010 | 1,000 | 1,000 | 809,000 |
| 1997/10/09 | 1,010 | 1,030 | 1,000 | 1,020 | 1,290,000 |
| 1997/10/08 | 990 | 1,010 | 990 | 995 | 627,000 |
| 1997/10/07 | 1,020 | 1,030 | 990 | 990 | 878,000 |
| 1997/10/06 | 1,010 | 1,020 | 1,010 | 1,010 | 612,000 |
| 1997/10/03 | 984 | 1,030 | 978 | 1,010 | 1,100,000 |
| 1997/10/02 | 996 | 996 | 970 | 970 | 544,000 |
| 1997/10/01 | 976 | 997 | 970 | 988 | 1,008,000 |
| 1997/09/30 | 993 | 1,010 | 992 | 994 | 1,245,000 |
| 1997/09/29 | 990 | 990 | 962 | 990 | 414,000 |
| 1997/09/26 | 1,000 | 1,000 | 980 | 980 | 918,000 |
| 1997/09/25 | 1,000 | 1,010 | 991 | 998 | 545,000 |
| 1997/09/24 | 1,010 | 1,020 | 1,000 | 1,010 | 401,000 |
| 1997/09/22 | 1,000 | 1,010 | 995 | 1,000 | 877,000 |
| 1997/09/19 | 1,020 | 1,020 | 1,000 | 1,020 | 1,150,000 |
| 1997/09/18 | 989 | 1,040 | 989 | 1,030 | 1,262,000 |
| 1997/09/17 | 1,040 | 1,040 | 981 | 987 | 1,139,000 |
| 1997/09/16 | 1,020 | 1,030 | 1,010 | 1,030 | 1,600,000 |
| 1997/09/12 | 1,050 | 1,050 | 995 | 1,010 | 2,506,000 |
| 1997/09/11 | 1,070 | 1,070 | 1,030 | 1,050 | 2,363,000 |
| 1997/09/10 | 1,070 | 1,100 | 1,070 | 1,100 | 2,181,000 |
| 1997/09/09 | 1,060 | 1,070 | 1,050 | 1,070 | 918,000 |
| 1997/09/08 | 1,090 | 1,100 | 1,060 | 1,060 | 1,734,000 |
| 1997/09/05 | 1,040 | 1,090 | 1,030 | 1,080 | 3,001,000 |
| 1997/09/04 | 1,000 | 1,040 | 998 | 1,040 | 1,768,000 |
| 1997/09/03 | 990 | 1,000 | 990 | 993 | 1,413,000 |
| 1997/09/02 | 975 | 980 | 971 | 980 | 644,000 |
| 1997/09/01 | 987 | 990 | 970 | 974 | 329,000 |
| 1997/08/29 | 976 | 989 | 969 | 977 | 551,000 |
| 1997/08/28 | 971 | 984 | 970 | 984 | 369,000 |
| 1997/08/27 | 989 | 996 | 971 | 971 | 642,000 |
| 1997/08/26 | 1,010 | 1,010 | 990 | 999 | 899,000 |
| 1997/08/25 | 1,000 | 1,010 | 995 | 1,000 | 693,000 |
| 1997/08/22 | 985 | 995 | 984 | 985 | 1,073,000 |
| 1997/08/21 | 992 | 1,010 | 980 | 980 | 1,033,000 |
| 1997/08/20 | 951 | 988 | 950 | 987 | 1,228,000 |
| 1997/08/19 | 955 | 962 | 947 | 956 | 1,079,000 |
| 1997/08/18 | 951 | 960 | 942 | 952 | 1,574,000 |
| 1997/08/15 | 975 | 980 | 960 | 960 | 2,307,000 |
| 1997/08/14 | 990 | 995 | 975 | 980 | 1,118,000 |
| 1997/08/13 | 1,010 | 1,010 | 980 | 999 | 1,575,000 |
| 1997/08/12 | 1,030 | 1,040 | 1,020 | 1,020 | 626,000 |
| 1997/08/11 | 1,050 | 1,060 | 1,020 | 1,020 | 738,000 |
| 1997/08/08 | 1,050 | 1,070 | 1,040 | 1,070 | 710,000 |
| 1997/08/07 | 1,070 | 1,080 | 1,050 | 1,050 | 484,000 |
| 1997/08/06 | 1,070 | 1,080 | 1,060 | 1,080 | 584,000 |
| 1997/08/05 | 1,080 | 1,090 | 1,070 | 1,070 | 377,000 |
| 1997/08/04 | 1,080 | 1,090 | 1,070 | 1,090 | 584,000 |
| 1997/08/01 | 1,100 | 1,100 | 1,070 | 1,070 | 939,000 |
| 1997/07/31 | 1,100 | 1,110 | 1,090 | 1,100 | 1,016,000 |
| 1997/07/30 | 1,070 | 1,080 | 1,060 | 1,070 | 827,000 |
| 1997/07/29 | 1,110 | 1,110 | 1,070 | 1,070 | 898,000 |
| 1997/07/28 | 1,130 | 1,130 | 1,100 | 1,110 | 892,000 |
| 1997/07/25 | 1,120 | 1,130 | 1,100 | 1,110 | 1,020,000 |
| 1997/07/24 | 1,130 | 1,130 | 1,110 | 1,120 | 860,000 |
| 1997/07/23 | 1,130 | 1,140 | 1,110 | 1,110 | 579,000 |
| 1997/07/22 | 1,140 | 1,140 | 1,120 | 1,140 | 690,000 |
| 1997/07/18 | 1,160 | 1,170 | 1,140 | 1,140 | 566,000 |
| 1997/07/17 | 1,180 | 1,190 | 1,160 | 1,170 | 704,000 |
| 1997/07/16 | 1,140 | 1,180 | 1,140 | 1,180 | 1,448,000 |
| 1997/07/15 | 1,150 | 1,150 | 1,130 | 1,130 | 671,000 |
| 1997/07/14 | 1,160 | 1,160 | 1,130 | 1,150 | 828,000 |
| 1997/07/11 | 1,180 | 1,190 | 1,150 | 1,160 | 1,493,000 |
| 1997/07/10 | 1,170 | 1,170 | 1,150 | 1,160 | 473,000 |
| 1997/07/09 | 1,180 | 1,180 | 1,160 | 1,180 | 717,000 |
| 1997/07/08 | 1,180 | 1,190 | 1,180 | 1,190 | 798,000 |
| 1997/07/07 | 1,160 | 1,180 | 1,150 | 1,170 | 595,000 |
| 1997/07/04 | 1,150 | 1,160 | 1,140 | 1,160 | 317,000 |
| 1997/07/03 | 1,160 | 1,160 | 1,140 | 1,160 | 616,000 |
| 1997/07/02 | 1,170 | 1,170 | 1,140 | 1,160 | 783,000 |
| 1997/07/01 | 1,180 | 1,190 | 1,160 | 1,160 | 695,000 |
| 1997/06/30 | 1,180 | 1,190 | 1,170 | 1,190 | 671,000 |
| 1997/06/27 | 1,180 | 1,180 | 1,170 | 1,170 | 444,000 |
| 1997/06/26 | 1,190 | 1,190 | 1,180 | 1,180 | 701,000 |
| 1997/06/25 | 1,180 | 1,190 | 1,170 | 1,190 | 657,000 |
| 1997/06/24 | 1,170 | 1,180 | 1,160 | 1,180 | 597,000 |
| 1997/06/23 | 1,180 | 1,180 | 1,170 | 1,180 | 646,000 |
| 1997/06/20 | 1,170 | 1,180 | 1,160 | 1,160 | 662,000 |
| 1997/06/19 | 1,180 | 1,180 | 1,160 | 1,180 | 1,011,000 |
| 1997/06/18 | 1,180 | 1,180 | 1,160 | 1,180 | 563,000 |
| 1997/06/17 | 1,190 | 1,200 | 1,170 | 1,180 | 804,000 |
| 1997/06/16 | 1,170 | 1,210 | 1,170 | 1,200 | 1,241,000 |
| 1997/06/13 | 1,210 | 1,220 | 1,150 | 1,160 | 2,719,000 |
| 1997/06/12 | 1,200 | 1,210 | 1,190 | 1,210 | 1,308,000 |
| 1997/06/11 | 1,200 | 1,200 | 1,190 | 1,190 | 861,000 |
| 1997/06/10 | 1,190 | 1,200 | 1,180 | 1,200 | 757,000 |
| 1997/06/09 | 1,190 | 1,200 | 1,170 | 1,180 | 666,000 |
| 1997/06/06 | 1,180 | 1,210 | 1,180 | 1,190 | 1,624,000 |
| 1997/06/05 | 1,180 | 1,190 | 1,170 | 1,180 | 727,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | 776,000 |
| 1997/06/03 | 1,170 | 1,200 | 1,170 | 1,200 | 1,276,000 |
| 1997/06/02 | 1,160 | 1,170 | 1,150 | 1,170 | 964,000 |
| 1997/05/30 | 1,180 | 1,180 | 1,150 | 1,150 | 1,071,000 |
| 1997/05/29 | 1,170 | 1,170 | 1,150 | 1,170 | 637,000 |
| 1997/05/28 | 1,160 | 1,170 | 1,150 | 1,160 | 798,000 |
| 1997/05/27 | 1,160 | 1,160 | 1,150 | 1,160 | 204,000 |
| 1997/05/26 | 1,170 | 1,170 | 1,150 | 1,160 | 639,000 |
| 1997/05/23 | 1,180 | 1,190 | 1,170 | 1,180 | 768,000 |
| 1997/05/22 | 1,170 | 1,180 | 1,160 | 1,170 | 984,000 |
| 1997/05/21 | 1,210 | 1,220 | 1,160 | 1,180 | 1,186,000 |
| 1997/05/20 | 1,200 | 1,220 | 1,200 | 1,220 | 2,200,000 |
| 1997/05/19 | 1,200 | 1,200 | 1,180 | 1,200 | 1,648,000 |
| 1997/05/16 | 1,170 | 1,200 | 1,170 | 1,200 | 3,166,000 |
| 1997/05/15 | 1,150 | 1,160 | 1,140 | 1,150 | 1,408,000 |
| 1997/05/14 | 1,180 | 1,180 | 1,140 | 1,150 | 1,349,000 |
| 1997/05/13 | 1,210 | 1,220 | 1,180 | 1,180 | 2,186,000 |
| 1997/05/12 | 1,180 | 1,230 | 1,180 | 1,230 | 2,035,000 |
| 1997/05/09 | 1,180 | 1,190 | 1,170 | 1,180 | 1,362,000 |
| 1997/05/08 | 1,140 | 1,180 | 1,140 | 1,160 | 1,005,000 |
| 1997/05/07 | 1,170 | 1,190 | 1,150 | 1,160 | 1,572,000 |
| 1997/05/06 | 1,170 | 1,190 | 1,160 | 1,190 | 2,721,000 |
| 1997/05/02 | 1,120 | 1,140 | 1,120 | 1,130 | 1,075,000 |
| 1997/05/01 | 1,110 | 1,150 | 1,110 | 1,140 | 3,365,000 |
| 1997/04/30 | 1,070 | 1,110 | 1,060 | 1,100 | 2,531,000 |
| 1997/04/28 | 1,010 | 1,040 | 1,010 | 1,020 | 1,168,000 |
| 1997/04/25 | 990 | 1,010 | 990 | 1,000 | 1,127,000 |
| 1997/04/24 | 985 | 1,010 | 979 | 1,010 | 1,140,000 |
| 1997/04/23 | 1,000 | 1,010 | 995 | 995 | 1,829,000 |
| 1997/04/22 | 1,010 | 1,010 | 995 | 999 | 1,265,000 |
| 1997/04/21 | 999 | 1,010 | 995 | 1,010 | 1,517,000 |
| 1997/04/18 | 980 | 984 | 975 | 979 | 1,796,000 |
| 1997/04/17 | 968 | 978 | 968 | 972 | 801,000 |
| 1997/04/16 | 978 | 980 | 965 | 968 | 1,214,000 |
| 1997/04/15 | 989 | 1,010 | 975 | 978 | 1,148,000 |
| 1997/04/14 | 970 | 993 | 970 | 990 | 871,000 |
| 1997/04/11 | 962 | 989 | 962 | 975 | 922,000 |
| 1997/04/10 | 960 | 985 | 960 | 967 | 1,051,000 |
| 1997/04/09 | 975 | 980 | 955 | 955 | 829,000 |
| 1997/04/08 | 963 | 1,000 | 957 | 985 | 1,166,000 |
| 1997/04/07 | 981 | 984 | 964 | 973 | 839,000 |
| 1997/04/04 | 990 | 994 | 976 | 981 | 1,342,000 |
| 1997/04/03 | 990 | 1,000 | 989 | 994 | 827,000 |
| 1997/04/02 | 998 | 1,000 | 981 | 995 | 913,000 |
| 1997/04/01 | 1,000 | 1,010 | 992 | 1,000 | 1,889,000 |
| 1997/03/31 | 1,030 | 1,040 | 1,020 | 1,020 | 419,000 |
| 1997/03/28 | 1,030 | 1,040 | 1,020 | 1,030 | 378,000 |
| 1997/03/27 | 1,030 | 1,040 | 1,020 | 1,030 | 1,353,000 |
| 1997/03/26 | 1,030 | 1,030 | 1,010 | 1,020 | 643,000 |
| 1997/03/25 | 1,000 | 1,030 | 997 | 1,020 | 733,000 |
| 1997/03/24 | 1,020 | 1,030 | 981 | 981 | 896,000 |
| 1997/03/21 | 1,010 | 1,030 | 1,010 | 1,020 | 1,310,000 |
| 1997/03/19 | 989 | 1,010 | 989 | 1,010 | 544,000 |
| 1997/03/18 | 990 | 995 | 986 | 990 | 795,000 |
| 1997/03/17 | 996 | 1,010 | 989 | 991 | 505,000 |
| 1997/03/14 | 950 | 1,010 | 950 | 1,010 | 2,273,000 |
| 1997/03/13 | 975 | 979 | 970 | 970 | 445,000 |
| 1997/03/12 | 991 | 999 | 980 | 987 | 743,000 |
| 1997/03/11 | 991 | 1,000 | 991 | 1,000 | 376,000 |
| 1997/03/10 | 1,000 | 1,010 | 986 | 997 | 545,000 |
| 1997/03/07 | 970 | 1,010 | 970 | 1,010 | 858,000 |
| 1997/03/06 | 1,010 | 1,010 | 973 | 973 | 1,313,000 |
| 1997/03/05 | 1,010 | 1,010 | 982 | 988 | 1,445,000 |
| 1997/03/04 | 1,020 | 1,020 | 1,010 | 1,010 | 664,000 |
| 1997/03/03 | 1,030 | 1,030 | 1,010 | 1,010 | 652,000 |
| 1997/02/28 | 1,040 | 1,050 | 1,030 | 1,030 | 758,000 |
| 1997/02/27 | 1,050 | 1,050 | 1,030 | 1,040 | 842,000 |
| 1997/02/26 | 1,060 | 1,060 | 1,040 | 1,050 | 1,682,000 |
| 1997/02/25 | 1,020 | 1,040 | 1,010 | 1,040 | 1,474,000 |
| 1997/02/24 | 1,040 | 1,050 | 1,020 | 1,030 | 810,000 |
| 1997/02/21 | 1,050 | 1,060 | 1,030 | 1,030 | 918,000 |
| 1997/02/20 | 1,040 | 1,060 | 1,030 | 1,060 | 1,355,000 |
| 1997/02/19 | 1,030 | 1,040 | 1,020 | 1,030 | 2,409,000 |
| 1997/02/18 | 1,030 | 1,030 | 1,010 | 1,010 | 990,000 |
| 1997/02/17 | 1,020 | 1,030 | 1,010 | 1,030 | 898,000 |
| 1997/02/14 | 1,050 | 1,050 | 1,030 | 1,030 | 1,277,000 |
| 1997/02/13 | 1,090 | 1,110 | 1,060 | 1,060 | 1,271,000 |
| 1997/02/12 | 1,060 | 1,080 | 1,060 | 1,070 | 1,143,000 |
| 1997/02/10 | 1,030 | 1,060 | 1,020 | 1,050 | 684,000 |
| 1997/02/07 | 1,030 | 1,040 | 1,020 | 1,020 | 1,193,000 |
| 1997/02/06 | 1,040 | 1,050 | 1,030 | 1,050 | 717,000 |
| 1997/02/05 | 1,050 | 1,050 | 1,020 | 1,040 | 712,000 |
| 1997/02/04 | 1,060 | 1,070 | 1,050 | 1,060 | 470,000 |
| 1997/02/03 | 1,050 | 1,060 | 1,040 | 1,040 | 797,000 |
| 1997/01/31 | 1,050 | 1,080 | 1,040 | 1,060 | 755,000 |
| 1997/01/30 | 1,040 | 1,060 | 1,030 | 1,040 | 1,277,000 |
| 1997/01/29 | 1,020 | 1,040 | 1,010 | 1,040 | 1,359,000 |
| 1997/01/28 | 990 | 1,020 | 985 | 1,010 | 2,590,000 |
| 1997/01/27 | 1,030 | 1,030 | 1,020 | 1,030 | 1,162,000 |
| 1997/01/24 | 1,090 | 1,090 | 1,050 | 1,070 | 1,279,000 |
| 1997/01/23 | 1,120 | 1,140 | 1,120 | 1,120 | 874,000 |
| 1997/01/22 | 1,120 | 1,140 | 1,120 | 1,130 | 1,326,000 |
| 1997/01/21 | 1,090 | 1,100 | 1,080 | 1,100 | 1,117,000 |
| 1997/01/20 | 1,100 | 1,100 | 1,080 | 1,090 | 1,103,000 |
| 1997/01/17 | 1,070 | 1,110 | 1,070 | 1,090 | 1,624,000 |
| 1997/01/16 | 1,050 | 1,080 | 1,050 | 1,070 | 1,352,000 |
| 1997/01/14 | 1,030 | 1,040 | 1,000 | 1,030 | 1,757,000 |
| 1997/01/13 | 1,010 | 1,130 | 980 | 1,100 | 1,361,000 |
| 1997/01/10 | 1,060 | 1,070 | 970 | 1,010 | 2,009,000 |
| 1997/01/09 | 1,110 | 1,120 | 1,070 | 1,080 | 816,000 |
| 1997/01/08 | 1,140 | 1,150 | 1,110 | 1,120 | 712,000 |
| 1997/01/07 | 1,170 | 1,170 | 1,130 | 1,140 | 670,000 |
| 1997/01/06 | 1,150 | 1,170 | 1,140 | 1,170 | 336,000 |