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 |
|---|---|---|---|---|---|
| 2003/12/30 | 905 | 914 | 905 | 914 | 3,258,000 |
| 2003/12/29 | 899 | 910 | 898 | 903 | 512,000 |
| 2003/12/26 | 908 | 909 | 892 | 902 | 740,000 |
| 2003/12/25 | 914 | 914 | 902 | 908 | 700,000 |
| 2003/12/24 | 924 | 929 | 913 | 918 | 931,000 |
| 2003/12/22 | 920 | 930 | 915 | 930 | 3,849,000 |
| 2003/12/19 | 910 | 920 | 910 | 918 | 1,689,000 |
| 2003/12/18 | 917 | 919 | 906 | 910 | 1,294,000 |
| 2003/12/17 | 915 | 923 | 910 | 910 | 1,397,000 |
| 2003/12/16 | 917 | 920 | 908 | 914 | 1,850,000 |
| 2003/12/15 | 920 | 933 | 918 | 928 | 5,103,000 |
| 2003/12/12 | 914 | 914 | 896 | 909 | 3,637,000 |
| 2003/12/11 | 900 | 912 | 899 | 908 | 2,941,000 |
| 2003/12/10 | 902 | 907 | 890 | 899 | 1,557,000 |
| 2003/12/09 | 891 | 903 | 890 | 902 | 1,840,000 |
| 2003/12/08 | 890 | 896 | 880 | 890 | 1,488,000 |
| 2003/12/05 | 890 | 893 | 883 | 890 | 821,000 |
| 2003/12/04 | 883 | 891 | 883 | 891 | 752,000 |
| 2003/12/03 | 883 | 893 | 882 | 883 | 1,100,000 |
| 2003/12/02 | 890 | 899 | 882 | 893 | 1,313,000 |
| 2003/12/01 | 867 | 899 | 865 | 896 | 1,334,000 |
| 2003/11/28 | 876 | 877 | 870 | 875 | 961,000 |
| 2003/11/27 | 867 | 877 | 863 | 876 | 1,126,000 |
| 2003/11/26 | 859 | 869 | 859 | 863 | 1,086,000 |
| 2003/11/25 | 870 | 870 | 857 | 862 | 1,869,000 |
| 2003/11/21 | 865 | 869 | 855 | 861 | 1,771,000 |
| 2003/11/20 | 870 | 870 | 852 | 863 | 1,354,000 |
| 2003/11/19 | 850 | 878 | 848 | 865 | 1,689,000 |
| 2003/11/18 | 855 | 861 | 840 | 849 | 1,055,000 |
| 2003/11/17 | 861 | 864 | 851 | 854 | 817,000 |
| 2003/11/14 | 871 | 886 | 871 | 875 | 1,494,000 |
| 2003/11/13 | 887 | 887 | 870 | 878 | 1,271,000 |
| 2003/11/12 | 879 | 891 | 874 | 886 | 1,780,000 |
| 2003/11/11 | 857 | 880 | 857 | 859 | 1,679,000 |
| 2003/11/10 | 881 | 888 | 875 | 886 | 1,017,000 |
| 2003/11/07 | 867 | 880 | 863 | 880 | 1,313,000 |
| 2003/11/06 | 891 | 893 | 860 | 867 | 1,273,000 |
| 2003/11/05 | 892 | 895 | 883 | 890 | 1,309,000 |
| 2003/11/04 | 889 | 894 | 881 | 891 | 1,169,000 |
| 2003/10/31 | 880 | 893 | 874 | 879 | 851,000 |
| 2003/10/30 | 881 | 894 | 879 | 885 | 1,440,000 |
| 2003/10/29 | 880 | 894 | 877 | 881 | 884,000 |
| 2003/10/28 | 882 | 893 | 880 | 890 | 658,000 |
| 2003/10/27 | 880 | 897 | 877 | 892 | 1,670,000 |
| 2003/10/24 | 867 | 870 | 840 | 851 | 2,017,000 |
| 2003/10/23 | 890 | 896 | 865 | 865 | 1,561,000 |
| 2003/10/22 | 901 | 920 | 895 | 897 | 2,997,000 |
| 2003/10/21 | 901 | 902 | 895 | 899 | 937,000 |
| 2003/10/20 | 900 | 903 | 892 | 898 | 1,409,000 |
| 2003/10/17 | 905 | 907 | 891 | 894 | 2,296,000 |
| 2003/10/16 | 910 | 916 | 901 | 905 | 5,468,000 |
| 2003/10/15 | 885 | 887 | 877 | 879 | 1,644,000 |
| 2003/10/14 | 879 | 885 | 872 | 875 | 2,320,000 |
| 2003/10/10 | 868 | 878 | 860 | 860 | 2,118,000 |
| 2003/10/09 | 858 | 877 | 858 | 870 | 1,343,000 |
| 2003/10/08 | 870 | 877 | 855 | 855 | 1,334,000 |
| 2003/10/07 | 865 | 876 | 865 | 870 | 1,392,000 |
| 2003/10/06 | 864 | 875 | 855 | 855 | 1,153,000 |
| 2003/10/03 | 869 | 878 | 863 | 868 | 1,242,000 |
| 2003/10/02 | 875 | 880 | 859 | 879 | 1,103,000 |
| 2003/10/01 | 850 | 868 | 850 | 858 | 1,407,000 |
| 2003/09/30 | 858 | 878 | 855 | 855 | 1,677,000 |
| 2003/09/29 | 850 | 859 | 847 | 848 | 1,147,000 |
| 2003/09/26 | 883 | 884 | 862 | 865 | 1,245,000 |
| 2003/09/25 | 897 | 897 | 887 | 892 | 3,701,000 |
| 2003/09/24 | 892 | 896 | 881 | 896 | 3,641,000 |
| 2003/09/22 | 881 | 887 | 867 | 882 | 1,852,000 |
| 2003/09/19 | 889 | 894 | 879 | 880 | 3,756,000 |
| 2003/09/18 | 869 | 883 | 862 | 879 | 3,554,000 |
| 2003/09/17 | 890 | 890 | 860 | 868 | 3,475,000 |
| 2003/09/16 | 869 | 892 | 866 | 885 | 2,899,000 |
| 2003/09/12 | 860 | 863 | 853 | 857 | 4,348,000 |
| 2003/09/11 | 855 | 859 | 841 | 843 | 1,577,000 |
| 2003/09/10 | 855 | 867 | 854 | 857 | 2,610,000 |
| 2003/09/09 | 870 | 870 | 859 | 860 | 2,416,000 |
| 2003/09/08 | 849 | 876 | 849 | 870 | 3,648,000 |
| 2003/09/05 | 855 | 857 | 848 | 851 | 2,088,000 |
| 2003/09/04 | 843 | 859 | 838 | 859 | 4,522,000 |
| 2003/09/03 | 825 | 836 | 820 | 835 | 2,740,000 |
| 2003/09/02 | 825 | 833 | 822 | 830 | 2,441,000 |
| 2003/09/01 | 836 | 839 | 822 | 835 | 2,134,000 |
| 2003/08/29 | 822 | 843 | 820 | 835 | 5,566,000 |
| 2003/08/28 | 797 | 813 | 796 | 813 | 4,851,000 |
| 2003/08/27 | 790 | 798 | 787 | 794 | 3,251,000 |
| 2003/08/26 | 783 | 788 | 781 | 786 | 1,803,000 |
| 2003/08/25 | 784 | 792 | 777 | 781 | 2,623,000 |
| 2003/08/22 | 775 | 783 | 771 | 778 | 2,678,000 |
| 2003/08/21 | 770 | 776 | 769 | 770 | 2,668,000 |
| 2003/08/20 | 760 | 770 | 756 | 769 | 4,271,000 |
| 2003/08/19 | 760 | 762 | 755 | 755 | 3,036,000 |
| 2003/08/18 | 759 | 762 | 754 | 755 | 1,847,000 |
| 2003/08/15 | 764 | 773 | 753 | 753 | 4,066,000 |
| 2003/08/14 | 772 | 779 | 763 | 774 | 2,057,000 |
| 2003/08/13 | 778 | 781 | 772 | 773 | 1,775,000 |
| 2003/08/12 | 763 | 774 | 762 | 768 | 1,224,000 |
| 2003/08/11 | 761 | 765 | 755 | 760 | 2,221,000 |
| 2003/08/08 | 761 | 772 | 760 | 765 | 2,453,000 |
| 2003/08/07 | 773 | 784 | 761 | 761 | 2,684,000 |
| 2003/08/06 | 758 | 778 | 757 | 777 | 2,657,000 |
| 2003/08/05 | 758 | 771 | 750 | 768 | 3,185,000 |
| 2003/08/04 | 779 | 779 | 759 | 759 | 2,175,000 |
| 2003/08/01 | 777 | 784 | 771 | 775 | 3,879,000 |
| 2003/07/31 | 780 | 783 | 754 | 762 | 4,720,000 |
| 2003/07/30 | 793 | 795 | 781 | 781 | 2,426,000 |
| 2003/07/29 | 800 | 805 | 789 | 791 | 3,659,000 |
| 2003/07/28 | 816 | 816 | 810 | 814 | 1,287,000 |
| 2003/07/25 | 820 | 823 | 810 | 812 | 1,958,000 |
| 2003/07/24 | 818 | 823 | 813 | 813 | 2,257,000 |
| 2003/07/23 | 807 | 816 | 805 | 812 | 1,751,000 |
| 2003/07/22 | 809 | 815 | 807 | 809 | 943,000 |
| 2003/07/18 | 815 | 820 | 807 | 808 | 1,067,000 |
| 2003/07/17 | 809 | 821 | 806 | 815 | 1,538,000 |
| 2003/07/16 | 813 | 813 | 801 | 802 | 1,093,000 |
| 2003/07/15 | 825 | 826 | 806 | 807 | 2,240,000 |
| 2003/07/14 | 823 | 828 | 820 | 828 | 2,362,000 |
| 2003/07/11 | 835 | 842 | 814 | 816 | 3,844,000 |
| 2003/07/10 | 843 | 844 | 832 | 835 | 1,974,000 |
| 2003/07/09 | 832 | 846 | 830 | 844 | 1,857,000 |
| 2003/07/08 | 838 | 840 | 826 | 829 | 2,213,000 |
| 2003/07/07 | 848 | 848 | 835 | 835 | 1,490,000 |
| 2003/07/04 | 851 | 853 | 843 | 848 | 1,474,000 |
| 2003/07/03 | 862 | 867 | 835 | 855 | 4,577,000 |
| 2003/07/02 | 863 | 867 | 852 | 867 | 2,446,000 |
| 2003/07/01 | 847 | 860 | 844 | 858 | 3,204,000 |
| 2003/06/30 | 847 | 849 | 840 | 844 | 1,512,000 |
| 2003/06/27 | 840 | 846 | 838 | 840 | 1,475,000 |
| 2003/06/26 | 836 | 838 | 830 | 836 | 1,162,000 |
| 2003/06/25 | 839 | 843 | 829 | 830 | 935,000 |
| 2003/06/24 | 845 | 845 | 835 | 835 | 1,304,000 |
| 2003/06/23 | 850 | 852 | 844 | 848 | 1,757,000 |
| 2003/06/20 | 832 | 852 | 832 | 847 | 1,713,000 |
| 2003/06/19 | 841 | 845 | 835 | 839 | 1,226,000 |
| 2003/06/18 | 853 | 853 | 840 | 844 | 2,038,000 |
| 2003/06/17 | 855 | 855 | 843 | 853 | 2,496,000 |
| 2003/06/16 | 835 | 847 | 830 | 847 | 2,652,000 |
| 2003/06/13 | 825 | 842 | 819 | 825 | 6,439,000 |
| 2003/06/12 | 840 | 843 | 823 | 825 | 4,547,000 |
| 2003/06/11 | 843 | 845 | 839 | 844 | 3,684,000 |
| 2003/06/10 | 864 | 864 | 848 | 850 | 3,431,000 |
| 2003/06/09 | 874 | 875 | 862 | 863 | 1,876,000 |
| 2003/06/06 | 880 | 882 | 873 | 873 | 1,625,000 |
| 2003/06/05 | 887 | 888 | 872 | 878 | 1,828,000 |
| 2003/06/04 | 877 | 885 | 877 | 878 | 1,153,000 |
| 2003/06/03 | 881 | 884 | 870 | 872 | 2,141,000 |
| 2003/06/02 | 891 | 897 | 880 | 880 | 1,730,000 |
| 2003/05/30 | 892 | 900 | 890 | 890 | 1,459,000 |
| 2003/05/29 | 887 | 900 | 885 | 890 | 1,928,000 |
| 2003/05/28 | 887 | 891 | 875 | 876 | 938,000 |
| 2003/05/27 | 889 | 889 | 870 | 873 | 804,000 |
| 2003/05/26 | 887 | 895 | 886 | 891 | 1,100,000 |
| 2003/05/23 | 876 | 894 | 876 | 886 | 2,041,000 |
| 2003/05/22 | 875 | 883 | 866 | 866 | 1,014,000 |
| 2003/05/21 | 889 | 894 | 875 | 882 | 1,121,000 |
| 2003/05/20 | 888 | 900 | 885 | 898 | 870,000 |
| 2003/05/19 | 892 | 898 | 876 | 885 | 935,000 |
| 2003/05/16 | 882 | 902 | 879 | 900 | 1,293,000 |
| 2003/05/15 | 886 | 889 | 870 | 882 | 1,704,000 |
| 2003/05/14 | 886 | 895 | 884 | 886 | 1,050,000 |
| 2003/05/13 | 893 | 896 | 880 | 886 | 1,681,000 |
| 2003/05/12 | 909 | 912 | 887 | 896 | 1,831,000 |
| 2003/05/09 | 891 | 913 | 887 | 913 | 2,182,000 |
| 2003/05/08 | 886 | 895 | 880 | 881 | 1,310,000 |
| 2003/05/07 | 908 | 912 | 887 | 896 | 2,562,000 |
| 2003/05/06 | 920 | 924 | 912 | 912 | 1,322,000 |
| 2003/05/02 | 898 | 924 | 898 | 920 | 1,444,000 |
| 2003/05/01 | 906 | 910 | 897 | 906 | 1,521,000 |
| 2003/04/30 | 902 | 920 | 893 | 920 | 1,766,000 |
| 2003/04/28 | 904 | 912 | 900 | 902 | 895,000 |
| 2003/04/25 | 898 | 912 | 886 | 903 | 1,274,000 |
| 2003/04/24 | 907 | 914 | 900 | 901 | 990,000 |
| 2003/04/23 | 909 | 915 | 901 | 908 | 1,304,000 |
| 2003/04/22 | 917 | 917 | 901 | 909 | 1,100,000 |
| 2003/04/21 | 908 | 922 | 908 | 918 | 1,506,000 |
| 2003/04/18 | 912 | 913 | 896 | 902 | 1,453,000 |
| 2003/04/17 | 912 | 915 | 907 | 911 | 1,252,000 |
| 2003/04/16 | 905 | 915 | 905 | 911 | 1,930,000 |
| 2003/04/15 | 914 | 915 | 906 | 907 | 1,937,000 |
| 2003/04/14 | 907 | 918 | 906 | 913 | 2,537,000 |
| 2003/04/11 | 901 | 913 | 895 | 898 | 2,561,000 |
| 2003/04/10 | 899 | 903 | 883 | 893 | 1,522,000 |
| 2003/04/09 | 895 | 918 | 887 | 903 | 2,291,000 |
| 2003/04/08 | 888 | 902 | 885 | 893 | 1,588,000 |
| 2003/04/07 | 887 | 899 | 885 | 891 | 1,761,000 |
| 2003/04/04 | 890 | 890 | 876 | 877 | 2,443,000 |
| 2003/04/03 | 914 | 916 | 887 | 891 | 1,832,000 |
| 2003/04/02 | 889 | 919 | 873 | 919 | 2,626,000 |
| 2003/04/01 | 875 | 887 | 866 | 885 | 1,275,000 |
| 2003/03/31 | 899 | 899 | 881 | 887 | 1,754,000 |
| 2003/03/28 | 884 | 899 | 884 | 899 | 2,136,000 |
| 2003/03/27 | 871 | 881 | 870 | 881 | 822,000 |
| 2003/03/26 | 871 | 881 | 869 | 873 | 1,598,000 |
| 2003/03/25 | 860 | 872 | 857 | 867 | 1,151,000 |
| 2003/03/24 | 874 | 875 | 866 | 874 | 1,859,000 |
| 2003/03/20 | 857 | 860 | 847 | 855 | 1,078,000 |
| 2003/03/19 | 832 | 839 | 817 | 837 | 946,000 |
| 2003/03/18 | 829 | 847 | 829 | 837 | 1,835,000 |
| 2003/03/17 | 817 | 828 | 817 | 828 | 1,299,000 |
| 2003/03/14 | 801 | 834 | 801 | 826 | 5,189,000 |
| 2003/03/13 | 838 | 839 | 806 | 808 | 1,809,000 |
| 2003/03/12 | 830 | 837 | 821 | 828 | 1,795,000 |
| 2003/03/11 | 841 | 845 | 826 | 840 | 1,391,000 |
| 2003/03/10 | 859 | 862 | 845 | 852 | 1,215,000 |
| 2003/03/07 | 868 | 873 | 853 | 867 | 2,165,000 |
| 2003/03/06 | 855 | 868 | 850 | 867 | 2,420,000 |
| 2003/03/05 | 847 | 874 | 844 | 849 | 3,847,000 |
| 2003/03/04 | 866 | 868 | 852 | 857 | 2,683,000 |
| 2003/03/03 | 868 | 877 | 868 | 877 | 1,168,000 |
| 2003/02/28 | 876 | 884 | 875 | 875 | 1,691,000 |
| 2003/02/27 | 879 | 885 | 874 | 885 | 2,093,000 |
| 2003/02/26 | 859 | 880 | 856 | 880 | 1,382,000 |
| 2003/02/25 | 863 | 864 | 850 | 857 | 1,673,000 |
| 2003/02/24 | 866 | 878 | 858 | 872 | 1,646,000 |
| 2003/02/21 | 869 | 875 | 859 | 861 | 1,291,000 |
| 2003/02/20 | 875 | 879 | 858 | 870 | 1,929,000 |
| 2003/02/19 | 878 | 892 | 872 | 885 | 1,592,000 |
| 2003/02/18 | 863 | 874 | 862 | 868 | 2,337,000 |
| 2003/02/17 | 865 | 865 | 857 | 862 | 1,270,000 |
| 2003/02/14 | 856 | 868 | 854 | 868 | 2,637,000 |
| 2003/02/13 | 880 | 885 | 857 | 861 | 1,883,000 |
| 2003/02/12 | 874 | 887 | 873 | 887 | 2,922,000 |
| 2003/02/10 | 865 | 881 | 865 | 873 | 1,164,000 |
| 2003/02/07 | 875 | 876 | 861 | 874 | 1,575,000 |
| 2003/02/06 | 880 | 892 | 873 | 875 | 1,317,000 |
| 2003/02/05 | 877 | 898 | 872 | 889 | 2,693,000 |
| 2003/02/04 | 870 | 888 | 869 | 876 | 2,645,000 |
| 2003/02/03 | 847 | 868 | 845 | 868 | 1,783,000 |
| 2003/01/31 | 847 | 863 | 842 | 857 | 3,563,000 |
| 2003/01/30 | 840 | 852 | 838 | 845 | 2,395,000 |
| 2003/01/29 | 849 | 861 | 833 | 833 | 5,428,000 |
| 2003/01/28 | 818 | 853 | 816 | 849 | 4,717,000 |
| 2003/01/27 | 822 | 825 | 813 | 819 | 1,888,000 |
| 2003/01/24 | 808 | 824 | 803 | 821 | 3,332,000 |
| 2003/01/23 | 797 | 805 | 792 | 803 | 4,197,000 |
| 2003/01/22 | 775 | 780 | 765 | 767 | 2,115,000 |
| 2003/01/21 | 784 | 796 | 775 | 787 | 1,181,000 |
| 2003/01/20 | 781 | 785 | 774 | 783 | 992,000 |
| 2003/01/17 | 788 | 792 | 787 | 789 | 1,487,000 |
| 2003/01/16 | 804 | 804 | 781 | 791 | 1,474,000 |
| 2003/01/15 | 784 | 805 | 776 | 805 | 2,328,000 |
| 2003/01/14 | 773 | 784 | 773 | 776 | 1,418,000 |
| 2003/01/10 | 783 | 785 | 762 | 773 | 1,904,000 |
| 2003/01/09 | 765 | 780 | 764 | 780 | 1,373,000 |
| 2003/01/08 | 765 | 776 | 762 | 774 | 1,624,000 |
| 2003/01/07 | 767 | 773 | 757 | 767 | 1,729,000 |
| 2003/01/06 | 764 | 767 | 759 | 763 | 518,000 |