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 |
|---|---|---|---|---|---|
| 2001/12/28 | 926 | 938 | 920 | 937 | 1,317,000 |
| 2001/12/27 | 906 | 923 | 902 | 923 | 724,000 |
| 2001/12/26 | 916 | 926 | 904 | 904 | 863,000 |
| 2001/12/25 | 919 | 920 | 894 | 906 | 787,000 |
| 2001/12/21 | 915 | 919 | 911 | 919 | 1,125,000 |
| 2001/12/20 | 910 | 920 | 910 | 912 | 1,619,000 |
| 2001/12/19 | 900 | 910 | 896 | 905 | 1,325,000 |
| 2001/12/18 | 900 | 906 | 882 | 891 | 1,122,000 |
| 2001/12/17 | 875 | 903 | 875 | 891 | 2,402,000 |
| 2001/12/14 | 872 | 881 | 858 | 871 | 5,521,000 |
| 2001/12/13 | 870 | 885 | 853 | 853 | 1,408,000 |
| 2001/12/12 | 854 | 869 | 850 | 865 | 1,235,000 |
| 2001/12/11 | 860 | 865 | 850 | 853 | 1,853,000 |
| 2001/12/10 | 852 | 876 | 852 | 853 | 1,076,000 |
| 2001/12/07 | 870 | 872 | 850 | 857 | 2,423,000 |
| 2001/12/06 | 880 | 884 | 873 | 876 | 2,343,000 |
| 2001/12/05 | 892 | 894 | 875 | 884 | 1,279,000 |
| 2001/12/04 | 891 | 896 | 881 | 895 | 788,000 |
| 2001/12/03 | 896 | 903 | 885 | 891 | 1,437,000 |
| 2001/11/30 | 896 | 908 | 891 | 894 | 1,226,000 |
| 2001/11/29 | 900 | 910 | 895 | 910 | 872,000 |
| 2001/11/28 | 900 | 905 | 890 | 893 | 835,000 |
| 2001/11/27 | 915 | 915 | 895 | 904 | 744,000 |
| 2001/11/26 | 919 | 923 | 895 | 915 | 1,059,000 |
| 2001/11/22 | 883 | 900 | 883 | 900 | 696,000 |
| 2001/11/21 | 887 | 904 | 887 | 891 | 1,451,000 |
| 2001/11/20 | 885 | 886 | 871 | 877 | 1,466,000 |
| 2001/11/19 | 875 | 878 | 865 | 875 | 652,000 |
| 2001/11/16 | 865 | 883 | 855 | 865 | 1,648,000 |
| 2001/11/15 | 869 | 884 | 862 | 884 | 1,279,000 |
| 2001/11/14 | 895 | 897 | 860 | 865 | 1,663,000 |
| 2001/11/13 | 898 | 898 | 886 | 890 | 1,070,000 |
| 2001/11/12 | 883 | 901 | 882 | 891 | 1,089,000 |
| 2001/11/09 | 897 | 900 | 881 | 887 | 1,315,000 |
| 2001/11/08 | 891 | 907 | 890 | 907 | 685,000 |
| 2001/11/07 | 907 | 910 | 886 | 891 | 1,192,000 |
| 2001/11/06 | 910 | 915 | 907 | 911 | 1,129,000 |
| 2001/11/05 | 900 | 905 | 898 | 905 | 617,000 |
| 2001/11/02 | 906 | 909 | 891 | 893 | 1,188,000 |
| 2001/11/01 | 934 | 937 | 902 | 905 | 1,473,000 |
| 2001/10/31 | 924 | 945 | 924 | 932 | 1,241,000 |
| 2001/10/30 | 920 | 928 | 917 | 924 | 762,000 |
| 2001/10/29 | 931 | 936 | 920 | 921 | 1,022,000 |
| 2001/10/26 | 960 | 965 | 920 | 928 | 2,434,000 |
| 2001/10/25 | 955 | 978 | 952 | 976 | 1,906,000 |
| 2001/10/24 | 937 | 955 | 936 | 948 | 1,691,000 |
| 2001/10/23 | 919 | 939 | 918 | 939 | 809,000 |
| 2001/10/22 | 918 | 918 | 905 | 913 | 630,000 |
| 2001/10/19 | 911 | 918 | 905 | 912 | 722,000 |
| 2001/10/18 | 937 | 937 | 912 | 917 | 779,000 |
| 2001/10/17 | 950 | 951 | 921 | 937 | 721,000 |
| 2001/10/16 | 936 | 955 | 935 | 950 | 608,000 |
| 2001/10/15 | 920 | 948 | 919 | 930 | 916,000 |
| 2001/10/12 | 949 | 950 | 919 | 935 | 1,881,000 |
| 2001/10/11 | 928 | 944 | 919 | 939 | 1,178,000 |
| 2001/10/10 | 905 | 909 | 898 | 908 | 1,793,000 |
| 2001/10/09 | 915 | 924 | 906 | 910 | 1,411,000 |
| 2001/10/05 | 949 | 950 | 933 | 935 | 1,446,000 |
| 2001/10/04 | 945 | 959 | 925 | 955 | 1,973,000 |
| 2001/10/03 | 933 | 936 | 925 | 925 | 1,594,000 |
| 2001/10/02 | 938 | 942 | 925 | 942 | 1,243,000 |
| 2001/10/01 | 919 | 946 | 910 | 935 | 2,279,000 |
| 2001/09/28 | 900 | 910 | 897 | 910 | 1,806,000 |
| 2001/09/27 | 881 | 900 | 880 | 900 | 1,316,000 |
| 2001/09/26 | 890 | 891 | 881 | 890 | 1,224,000 |
| 2001/09/25 | 900 | 902 | 885 | 894 | 1,637,000 |
| 2001/09/21 | 860 | 893 | 857 | 892 | 1,959,000 |
| 2001/09/20 | 889 | 891 | 872 | 876 | 1,820,000 |
| 2001/09/19 | 867 | 912 | 865 | 905 | 2,569,000 |
| 2001/09/18 | 861 | 886 | 853 | 867 | 1,525,000 |
| 2001/09/17 | 859 | 859 | 840 | 841 | 1,624,000 |
| 2001/09/14 | 853 | 876 | 847 | 869 | 2,549,000 |
| 2001/09/13 | 816 | 866 | 811 | 855 | 1,401,000 |
| 2001/09/12 | 826 | 845 | 826 | 826 | 1,659,000 |
| 2001/09/11 | 884 | 890 | 875 | 876 | 1,265,000 |
| 2001/09/10 | 889 | 900 | 883 | 883 | 1,225,000 |
| 2001/09/07 | 904 | 906 | 895 | 899 | 1,185,000 |
| 2001/09/06 | 905 | 925 | 904 | 913 | 1,019,000 |
| 2001/09/05 | 901 | 902 | 890 | 902 | 1,322,000 |
| 2001/09/04 | 910 | 917 | 894 | 911 | 2,311,000 |
| 2001/09/03 | 922 | 925 | 910 | 910 | 876,000 |
| 2001/08/31 | 910 | 919 | 906 | 913 | 1,390,000 |
| 2001/08/30 | 930 | 934 | 908 | 919 | 1,653,000 |
| 2001/08/29 | 944 | 952 | 939 | 939 | 959,000 |
| 2001/08/28 | 955 | 962 | 943 | 950 | 1,631,000 |
| 2001/08/27 | 971 | 971 | 952 | 954 | 1,119,000 |
| 2001/08/24 | 965 | 967 | 955 | 956 | 1,694,000 |
| 2001/08/23 | 984 | 984 | 962 | 965 | 2,378,000 |
| 2001/08/22 | 978 | 999 | 978 | 989 | 1,451,000 |
| 2001/08/21 | 996 | 996 | 975 | 988 | 1,946,000 |
| 2001/08/20 | 1,005 | 1,009 | 997 | 1,000 | 1,208,000 |
| 2001/08/17 | 1,015 | 1,019 | 1,011 | 1,012 | 962,000 |
| 2001/08/16 | 1,022 | 1,024 | 1,011 | 1,014 | 1,057,000 |
| 2001/08/15 | 1,034 | 1,045 | 1,022 | 1,027 | 1,237,000 |
| 2001/08/14 | 1,052 | 1,052 | 1,015 | 1,027 | 1,375,000 |
| 2001/08/13 | 1,022 | 1,023 | 1,008 | 1,012 | 1,207,000 |
| 2001/08/10 | 1,046 | 1,050 | 1,021 | 1,031 | 1,941,000 |
| 2001/08/09 | 1,040 | 1,063 | 1,035 | 1,050 | 3,639,000 |
| 2001/08/08 | 1,037 | 1,037 | 1,025 | 1,025 | 1,072,000 |
| 2001/08/07 | 1,011 | 1,024 | 1,011 | 1,024 | 1,399,000 |
| 2001/08/06 | 1,013 | 1,019 | 1,011 | 1,016 | 979,000 |
| 2001/08/03 | 1,020 | 1,024 | 1,010 | 1,011 | 1,547,000 |
| 2001/08/02 | 1,045 | 1,045 | 1,016 | 1,029 | 1,492,000 |
| 2001/08/01 | 1,035 | 1,042 | 1,024 | 1,033 | 1,147,000 |
| 2001/07/31 | 1,014 | 1,024 | 1,011 | 1,022 | 1,011,000 |
| 2001/07/30 | 1,016 | 1,025 | 1,005 | 1,006 | 1,252,000 |
| 2001/07/27 | 1,012 | 1,019 | 1,011 | 1,015 | 1,406,000 |
| 2001/07/26 | 1,020 | 1,020 | 1,005 | 1,013 | 1,653,000 |
| 2001/07/25 | 1,013 | 1,013 | 1,002 | 1,007 | 1,810,000 |
| 2001/07/24 | 1,008 | 1,020 | 1,005 | 1,020 | 1,345,000 |
| 2001/07/23 | 1,026 | 1,030 | 1,004 | 1,013 | 1,128,000 |
| 2001/07/19 | 1,026 | 1,038 | 1,025 | 1,031 | 931,000 |
| 2001/07/18 | 1,036 | 1,036 | 1,019 | 1,021 | 1,337,000 |
| 2001/07/17 | 1,051 | 1,064 | 1,040 | 1,045 | 1,067,000 |
| 2001/07/16 | 1,032 | 1,066 | 1,032 | 1,062 | 873,000 |
| 2001/07/13 | 1,025 | 1,042 | 1,023 | 1,026 | 1,915,000 |
| 2001/07/12 | 1,034 | 1,049 | 1,023 | 1,042 | 1,341,000 |
| 2001/07/11 | 1,022 | 1,034 | 1,022 | 1,029 | 810,000 |
| 2001/07/10 | 1,036 | 1,044 | 1,018 | 1,042 | 925,000 |
| 2001/07/09 | 1,030 | 1,035 | 1,023 | 1,033 | 1,214,000 |
| 2001/07/06 | 1,058 | 1,058 | 1,034 | 1,041 | 1,617,000 |
| 2001/07/05 | 1,070 | 1,084 | 1,065 | 1,080 | 651,000 |
| 2001/07/04 | 1,086 | 1,086 | 1,060 | 1,067 | 1,502,000 |
| 2001/07/03 | 1,068 | 1,088 | 1,068 | 1,084 | 1,335,000 |
| 2001/07/02 | 1,061 | 1,073 | 1,051 | 1,061 | 1,086,000 |
| 2001/06/29 | 1,060 | 1,070 | 1,045 | 1,061 | 1,620,000 |
| 2001/06/28 | 1,060 | 1,074 | 1,041 | 1,056 | 1,493,000 |
| 2001/06/27 | 1,042 | 1,059 | 1,035 | 1,048 | 959,000 |
| 2001/06/26 | 1,045 | 1,050 | 1,037 | 1,043 | 1,215,000 |
| 2001/06/25 | 1,078 | 1,078 | 1,045 | 1,055 | 1,358,000 |
| 2001/06/22 | 1,070 | 1,090 | 1,060 | 1,073 | 1,421,000 |
| 2001/06/21 | 1,059 | 1,065 | 1,051 | 1,063 | 2,027,000 |
| 2001/06/20 | 1,036 | 1,043 | 1,034 | 1,039 | 1,678,000 |
| 2001/06/19 | 1,056 | 1,068 | 1,039 | 1,039 | 2,106,000 |
| 2001/06/18 | 1,056 | 1,065 | 1,050 | 1,065 | 1,323,000 |
| 2001/06/15 | 1,065 | 1,069 | 1,056 | 1,065 | 1,215,000 |
| 2001/06/14 | 1,080 | 1,085 | 1,065 | 1,075 | 1,150,000 |
| 2001/06/13 | 1,080 | 1,089 | 1,077 | 1,080 | 1,062,000 |
| 2001/06/12 | 1,085 | 1,095 | 1,075 | 1,075 | 1,565,000 |
| 2001/06/11 | 1,100 | 1,100 | 1,087 | 1,087 | 1,592,000 |
| 2001/06/08 | 1,126 | 1,126 | 1,103 | 1,105 | 4,192,000 |
| 2001/06/07 | 1,102 | 1,106 | 1,100 | 1,106 | 1,017,000 |
| 2001/06/06 | 1,105 | 1,110 | 1,101 | 1,103 | 1,348,000 |
| 2001/06/05 | 1,126 | 1,129 | 1,101 | 1,109 | 2,268,000 |
| 2001/06/04 | 1,129 | 1,139 | 1,120 | 1,139 | 1,320,000 |
| 2001/06/01 | 1,134 | 1,135 | 1,111 | 1,118 | 1,716,000 |
| 2001/05/31 | 1,135 | 1,141 | 1,130 | 1,134 | 1,562,000 |
| 2001/05/30 | 1,119 | 1,139 | 1,118 | 1,137 | 1,681,000 |
| 2001/05/29 | 1,110 | 1,115 | 1,107 | 1,115 | 674,000 |
| 2001/05/28 | 1,119 | 1,123 | 1,113 | 1,114 | 487,000 |
| 2001/05/25 | 1,118 | 1,121 | 1,105 | 1,113 | 1,138,000 |
| 2001/05/24 | 1,118 | 1,125 | 1,113 | 1,117 | 1,165,000 |
| 2001/05/23 | 1,120 | 1,130 | 1,116 | 1,120 | 991,000 |
| 2001/05/22 | 1,129 | 1,135 | 1,120 | 1,120 | 1,115,000 |
| 2001/05/21 | 1,118 | 1,133 | 1,113 | 1,129 | 2,151,000 |
| 2001/05/18 | 1,130 | 1,145 | 1,110 | 1,118 | 2,814,000 |
| 2001/05/17 | 1,160 | 1,160 | 1,150 | 1,159 | 1,021,000 |
| 2001/05/16 | 1,165 | 1,172 | 1,151 | 1,151 | 966,000 |
| 2001/05/15 | 1,169 | 1,177 | 1,165 | 1,169 | 1,388,000 |
| 2001/05/14 | 1,181 | 1,182 | 1,162 | 1,169 | 694,000 |
| 2001/05/11 | 1,196 | 1,196 | 1,175 | 1,175 | 1,191,000 |
| 2001/05/10 | 1,178 | 1,200 | 1,175 | 1,198 | 2,037,000 |
| 2001/05/09 | 1,175 | 1,180 | 1,163 | 1,180 | 1,300,000 |
| 2001/05/08 | 1,178 | 1,189 | 1,165 | 1,172 | 986,000 |
| 2001/05/07 | 1,185 | 1,185 | 1,160 | 1,178 | 1,450,000 |
| 2001/05/02 | 1,194 | 1,200 | 1,185 | 1,198 | 1,928,000 |
| 2001/05/01 | 1,198 | 1,198 | 1,185 | 1,188 | 1,076,000 |
| 2001/04/27 | 1,189 | 1,195 | 1,180 | 1,189 | 1,025,000 |
| 2001/04/26 | 1,180 | 1,194 | 1,176 | 1,189 | 2,047,000 |
| 2001/04/25 | 1,160 | 1,172 | 1,159 | 1,172 | 1,367,000 |
| 2001/04/24 | 1,150 | 1,159 | 1,145 | 1,153 | 1,020,000 |
| 2001/04/23 | 1,133 | 1,152 | 1,133 | 1,145 | 1,326,000 |
| 2001/04/20 | 1,125 | 1,130 | 1,115 | 1,122 | 2,004,000 |
| 2001/04/19 | 1,148 | 1,150 | 1,126 | 1,130 | 1,765,000 |
| 2001/04/18 | 1,141 | 1,156 | 1,136 | 1,143 | 1,495,000 |
| 2001/04/17 | 1,136 | 1,142 | 1,128 | 1,141 | 478,000 |
| 2001/04/16 | 1,143 | 1,145 | 1,132 | 1,133 | 515,000 |
| 2001/04/13 | 1,126 | 1,139 | 1,120 | 1,131 | 986,000 |
| 2001/04/12 | 1,112 | 1,135 | 1,112 | 1,126 | 935,000 |
| 2001/04/11 | 1,118 | 1,148 | 1,105 | 1,148 | 1,179,000 |
| 2001/04/10 | 1,117 | 1,125 | 1,102 | 1,107 | 856,000 |
| 2001/04/09 | 1,148 | 1,148 | 1,115 | 1,116 | 945,000 |
| 2001/04/06 | 1,151 | 1,157 | 1,135 | 1,143 | 1,218,000 |
| 2001/04/05 | 1,160 | 1,164 | 1,145 | 1,145 | 1,752,000 |
| 2001/04/04 | 1,128 | 1,151 | 1,127 | 1,143 | 1,019,000 |
| 2001/04/03 | 1,121 | 1,160 | 1,121 | 1,133 | 949,000 |
| 2001/04/02 | 1,141 | 1,141 | 1,113 | 1,115 | 1,318,000 |
| 2001/03/30 | 1,150 | 1,165 | 1,141 | 1,141 | 1,103,000 |
| 2001/03/29 | 1,158 | 1,166 | 1,130 | 1,130 | 1,274,000 |
| 2001/03/28 | 1,160 | 1,165 | 1,144 | 1,158 | 1,540,000 |
| 2001/03/27 | 1,134 | 1,160 | 1,134 | 1,160 | 1,391,000 |
| 2001/03/26 | 1,095 | 1,140 | 1,095 | 1,140 | 1,261,000 |
| 2001/03/23 | 1,085 | 1,115 | 1,085 | 1,107 | 1,190,000 |
| 2001/03/22 | 1,098 | 1,110 | 1,081 | 1,100 | 1,513,000 |
| 2001/03/21 | 1,059 | 1,119 | 1,057 | 1,118 | 1,908,000 |
| 2001/03/19 | 1,050 | 1,070 | 1,050 | 1,054 | 986,000 |
| 2001/03/16 | 1,070 | 1,090 | 1,053 | 1,054 | 929,000 |
| 2001/03/15 | 1,045 | 1,110 | 1,030 | 1,110 | 1,592,000 |
| 2001/03/14 | 1,061 | 1,065 | 1,045 | 1,048 | 1,246,000 |
| 2001/03/13 | 1,065 | 1,071 | 1,042 | 1,050 | 1,105,000 |
| 2001/03/12 | 1,085 | 1,093 | 1,070 | 1,072 | 834,000 |
| 2001/03/09 | 1,085 | 1,100 | 1,079 | 1,084 | 4,046,000 |
| 2001/03/08 | 1,100 | 1,111 | 1,097 | 1,100 | 1,218,000 |
| 2001/03/07 | 1,107 | 1,118 | 1,088 | 1,118 | 1,905,000 |
| 2001/03/06 | 1,121 | 1,127 | 1,111 | 1,127 | 971,000 |
| 2001/03/05 | 1,129 | 1,130 | 1,114 | 1,121 | 1,001,000 |
| 2001/03/02 | 1,138 | 1,138 | 1,111 | 1,111 | 880,000 |
| 2001/03/01 | 1,125 | 1,139 | 1,121 | 1,130 | 938,000 |
| 2001/02/28 | 1,149 | 1,158 | 1,125 | 1,136 | 1,233,000 |
| 2001/02/27 | 1,148 | 1,157 | 1,140 | 1,147 | 1,176,000 |
| 2001/02/26 | 1,134 | 1,150 | 1,120 | 1,120 | 1,079,000 |
| 2001/02/23 | 1,100 | 1,134 | 1,100 | 1,134 | 1,260,000 |
| 2001/02/22 | 1,103 | 1,109 | 1,099 | 1,106 | 1,618,000 |
| 2001/02/21 | 1,128 | 1,137 | 1,113 | 1,123 | 1,246,000 |
| 2001/02/20 | 1,130 | 1,148 | 1,130 | 1,148 | 599,000 |
| 2001/02/19 | 1,135 | 1,149 | 1,130 | 1,130 | 655,000 |
| 2001/02/16 | 1,146 | 1,160 | 1,141 | 1,143 | 950,000 |
| 2001/02/15 | 1,166 | 1,166 | 1,142 | 1,146 | 656,000 |
| 2001/02/14 | 1,159 | 1,179 | 1,153 | 1,177 | 2,351,000 |
| 2001/02/13 | 1,150 | 1,162 | 1,147 | 1,159 | 2,644,000 |
| 2001/02/09 | 1,115 | 1,136 | 1,115 | 1,136 | 1,369,000 |
| 2001/02/08 | 1,122 | 1,129 | 1,113 | 1,129 | 1,448,000 |
| 2001/02/07 | 1,119 | 1,128 | 1,116 | 1,121 | 1,636,000 |
| 2001/02/06 | 1,135 | 1,137 | 1,125 | 1,125 | 1,343,000 |
| 2001/02/05 | 1,129 | 1,138 | 1,118 | 1,126 | 1,179,000 |
| 2001/02/02 | 1,118 | 1,128 | 1,112 | 1,125 | 1,094,000 |
| 2001/02/01 | 1,119 | 1,120 | 1,111 | 1,120 | 988,000 |
| 2001/01/31 | 1,109 | 1,121 | 1,103 | 1,121 | 1,455,000 |
| 2001/01/30 | 1,112 | 1,112 | 1,087 | 1,100 | 965,000 |
| 2001/01/29 | 1,115 | 1,125 | 1,105 | 1,110 | 877,000 |
| 2001/01/26 | 1,105 | 1,119 | 1,105 | 1,116 | 975,000 |
| 2001/01/25 | 1,110 | 1,110 | 1,086 | 1,094 | 1,417,000 |
| 2001/01/24 | 1,110 | 1,125 | 1,102 | 1,120 | 3,425,000 |
| 2001/01/23 | 1,103 | 1,105 | 1,091 | 1,091 | 2,061,000 |
| 2001/01/22 | 1,090 | 1,105 | 1,082 | 1,105 | 3,118,000 |
| 2001/01/19 | 1,050 | 1,081 | 1,047 | 1,070 | 1,733,000 |
| 2001/01/18 | 1,040 | 1,045 | 1,035 | 1,040 | 1,130,000 |
| 2001/01/17 | 1,043 | 1,050 | 1,022 | 1,042 | 792,000 |
| 2001/01/16 | 1,060 | 1,060 | 1,025 | 1,040 | 1,389,000 |
| 2001/01/15 | 1,080 | 1,082 | 1,051 | 1,060 | 1,286,000 |
| 2001/01/12 | 1,075 | 1,080 | 1,070 | 1,074 | 3,817,000 |
| 2001/01/11 | 1,041 | 1,067 | 1,033 | 1,055 | 2,490,000 |
| 2001/01/10 | 1,020 | 1,041 | 1,016 | 1,041 | 1,989,000 |
| 2001/01/09 | 1,002 | 1,014 | 999 | 1,014 | 1,288,000 |
| 2001/01/05 | 1,008 | 1,019 | 1,002 | 1,019 | 878,000 |
| 2001/01/04 | 1,024 | 1,033 | 996 | 1,008 | 1,618,000 |