キッコーマン(2801)の株価時系列情報
キッコーマン(2801)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 |
---|---|---|---|---|---|
1983/12/28 | 456 | 456 | 456 | 456 | 26,000 |
1983/12/27 | 450 | 456 | 450 | 456 | 204,000 |
1983/12/26 | 440 | 450 | 439 | 448 | 189,000 |
1983/12/24 | 443 | 443 | 437 | 437 | 63,000 |
1983/12/23 | 437 | 447 | 437 | 445 | 111,000 |
1983/12/22 | 435 | 440 | 433 | 436 | 187,000 |
1983/12/21 | 444 | 444 | 430 | 436 | 228,000 |
1983/12/20 | 442 | 445 | 442 | 443 | 122,000 |
1983/12/19 | 445 | 445 | 440 | 442 | 40,000 |
1983/12/17 | 450 | 450 | 444 | 445 | 30,000 |
1983/12/16 | 453 | 455 | 450 | 450 | 173,000 |
1983/12/15 | 445 | 455 | 445 | 455 | 128,000 |
1983/12/14 | 444 | 444 | 443 | 444 | 31,000 |
1983/12/13 | 442 | 447 | 442 | 443 | 35,000 |
1983/12/12 | 441 | 441 | 440 | 440 | 25,000 |
1983/12/09 | 445 | 445 | 441 | 441 | 50,000 |
1983/12/08 | 458 | 458 | 441 | 447 | 96,000 |
1983/12/07 | 459 | 459 | 446 | 452 | 170,000 |
1983/12/06 | 470 | 472 | 445 | 455 | 523,000 |
1983/12/05 | 450 | 463 | 450 | 463 | 775,000 |
1983/12/02 | 435 | 435 | 432 | 434 | 49,000 |
1983/12/01 | 432 | 444 | 432 | 436 | 103,000 |
1983/11/30 | 432 | 432 | 431 | 432 | 57,000 |
1983/11/29 | 437 | 439 | 430 | 430 | 64,000 |
1983/11/28 | 432 | 439 | 432 | 439 | 22,000 |
1983/11/26 | 432 | 432 | 430 | 432 | 17,000 |
1983/11/25 | 440 | 440 | 432 | 432 | 78,000 |
1983/11/24 | 441 | 441 | 440 | 440 | 81,000 |
1983/11/22 | 449 | 449 | 442 | 442 | 83,000 |
1983/11/21 | 454 | 454 | 444 | 445 | 58,000 |
1983/11/19 | 450 | 452 | 446 | 451 | 65,000 |
1983/11/18 | 450 | 450 | 445 | 445 | 90,000 |
1983/11/17 | 445 | 454 | 444 | 450 | 109,000 |
1983/11/16 | 442 | 447 | 442 | 447 | 89,000 |
1983/11/15 | 452 | 453 | 442 | 452 | 159,000 |
1983/11/14 | 457 | 460 | 454 | 454 | 64,000 |
1983/11/11 | 454 | 454 | 452 | 452 | 61,000 |
1983/11/10 | 447 | 459 | 446 | 459 | 83,000 |
1983/11/09 | 449 | 450 | 446 | 446 | 61,000 |
1983/11/08 | 465 | 465 | 456 | 464 | 78,000 |
1983/11/07 | 467 | 467 | 460 | 462 | 110,000 |
1983/11/05 | 465 | 467 | 460 | 467 | 110,000 |
1983/11/04 | 465 | 468 | 460 | 461 | 114,000 |
1983/11/02 | 445 | 455 | 445 | 455 | 38,000 |
1983/11/01 | 445 | 445 | 443 | 445 | 73,000 |
1983/10/31 | 445 | 450 | 442 | 445 | 50,000 |
1983/10/29 | 450 | 450 | 440 | 442 | 63,000 |
1983/10/28 | 454 | 458 | 448 | 454 | 126,000 |
1983/10/27 | 458 | 465 | 451 | 455 | 163,000 |
1983/10/26 | 465 | 468 | 458 | 459 | 119,000 |
1983/10/25 | 451 | 459 | 451 | 455 | 166,000 |
1983/10/24 | 465 | 465 | 460 | 461 | 53,000 |
1983/10/22 | 465 | 468 | 465 | 465 | 94,000 |
1983/10/21 | 470 | 470 | 465 | 469 | 184,000 |
1983/10/20 | 469 | 469 | 465 | 465 | 111,000 |
1983/10/19 | 474 | 474 | 465 | 465 | 310,000 |
1983/10/18 | 474 | 474 | 470 | 474 | 408,000 |
1983/10/17 | 470 | 470 | 462 | 462 | 144,000 |
1983/10/15 | 470 | 470 | 461 | 462 | 215,000 |
1983/10/14 | 460 | 470 | 456 | 460 | 167,000 |
1983/10/13 | 463 | 473 | 455 | 470 | 405,000 |
1983/10/12 | 459 | 462 | 450 | 461 | 129,000 |
1983/10/11 | 465 | 465 | 449 | 449 | 66,000 |
1983/10/07 | 472 | 472 | 461 | 461 | 283,000 |
1983/10/06 | 474 | 474 | 461 | 472 | 303,000 |
1983/10/05 | 474 | 475 | 470 | 470 | 603,000 |
1983/10/04 | 478 | 479 | 470 | 470 | 680,000 |
1983/10/03 | 475 | 480 | 470 | 480 | 960,000 |
1983/10/01 | 470 | 478 | 465 | 475 | 1,147,000 |
1983/09/30 | 464 | 465 | 451 | 456 | 693,000 |
1983/09/29 | 453 | 455 | 443 | 447 | 434,000 |
1983/09/28 | 432 | 440 | 430 | 433 | 82,000 |
1983/09/27 | 449 | 449 | 430 | 430 | 130,000 |
1983/09/26 | 450 | 454 | 445 | 449 | 91,000 |
1983/09/24 | 450 | 454 | 447 | 450 | 180,000 |
1983/09/22 | 438 | 450 | 437 | 445 | 193,000 |
1983/09/21 | 432 | 440 | 432 | 435 | 95,000 |
1983/09/20 | 435 | 437 | 430 | 430 | 154,000 |
1983/09/19 | 436 | 440 | 435 | 435 | 30,000 |
1983/09/17 | 435 | 440 | 435 | 435 | 37,000 |
1983/09/16 | 440 | 445 | 430 | 430 | 132,000 |
1983/09/14 | 435 | 440 | 435 | 435 | 54,000 |
1983/09/13 | 435 | 440 | 432 | 440 | 55,000 |
1983/09/12 | 447 | 447 | 438 | 440 | 121,000 |
1983/09/09 | 450 | 450 | 431 | 432 | 314,000 |
1983/09/08 | 456 | 460 | 450 | 450 | 278,000 |
1983/09/07 | 462 | 462 | 450 | 451 | 179,000 |
1983/09/06 | 467 | 469 | 457 | 457 | 305,000 |
1983/09/05 | 462 | 465 | 457 | 462 | 263,000 |
1983/09/03 | 467 | 467 | 457 | 457 | 288,000 |
1983/09/02 | 480 | 486 | 455 | 464 | 2,860,000 |
1983/09/01 | 465 | 484 | 464 | 478 | 3,378,000 |
1983/08/31 | 450 | 460 | 446 | 460 | 496,000 |
1983/08/30 | 455 | 455 | 445 | 448 | 167,000 |
1983/08/29 | 450 | 462 | 445 | 450 | 846,000 |
1983/08/27 | 450 | 450 | 445 | 445 | 610,000 |
1983/08/26 | 435 | 440 | 435 | 435 | 133,000 |
1983/08/25 | 429 | 439 | 429 | 439 | 82,000 |
1983/08/24 | 448 | 449 | 431 | 439 | 264,000 |
1983/08/23 | 433 | 450 | 430 | 440 | 250,000 |
1983/08/22 | 430 | 440 | 428 | 428 | 118,000 |
1983/08/20 | 427 | 430 | 427 | 428 | 144,000 |
1983/08/19 | 430 | 430 | 418 | 426 | 111,000 |
1983/08/18 | 421 | 421 | 416 | 416 | 152,000 |
1983/08/17 | 426 | 430 | 416 | 416 | 84,000 |
1983/08/16 | 421 | 427 | 419 | 426 | 69,000 |
1983/08/15 | 421 | 435 | 420 | 420 | 85,000 |
1983/08/12 | 415 | 425 | 415 | 419 | 139,000 |
1983/08/11 | 419 | 427 | 419 | 425 | 59,000 |
1983/08/10 | 428 | 430 | 415 | 416 | 167,000 |
1983/08/09 | 435 | 440 | 425 | 425 | 238,000 |
1983/08/08 | 437 | 442 | 430 | 439 | 348,000 |
1983/08/06 | 450 | 451 | 442 | 442 | 113,000 |
1983/08/05 | 459 | 460 | 440 | 440 | 493,000 |
1983/08/04 | 445 | 466 | 445 | 454 | 1,024,000 |
1983/08/03 | 454 | 455 | 442 | 450 | 922,000 |
1983/08/02 | 442 | 449 | 441 | 449 | 160,000 |
1983/08/01 | 441 | 449 | 436 | 441 | 192,000 |
1983/07/30 | 450 | 450 | 443 | 443 | 204,000 |
1983/07/29 | 466 | 469 | 451 | 460 | 1,516,000 |
1983/07/28 | 439 | 475 | 439 | 456 | 4,567,000 |
1983/07/27 | 435 | 439 | 433 | 439 | 271,000 |
1983/07/26 | 435 | 435 | 431 | 431 | 125,000 |
1983/07/25 | 432 | 439 | 430 | 439 | 124,000 |
1983/07/23 | 433 | 439 | 431 | 431 | 316,000 |
1983/07/22 | 437 | 438 | 432 | 436 | 415,000 |
1983/07/21 | 439 | 439 | 431 | 431 | 381,000 |
1983/07/20 | 444 | 444 | 432 | 439 | 582,000 |
1983/07/19 | 433 | 445 | 431 | 444 | 788,000 |
1983/07/18 | 428 | 437 | 422 | 431 | 541,000 |
1983/07/15 | 439 | 439 | 431 | 433 | 315,000 |
1983/07/14 | 445 | 448 | 435 | 435 | 1,076,000 |
1983/07/13 | 435 | 445 | 432 | 444 | 1,781,000 |
1983/07/12 | 430 | 440 | 429 | 431 | 1,078,000 |
1983/07/11 | 430 | 438 | 425 | 430 | 483,000 |
1983/07/09 | 441 | 442 | 427 | 435 | 811,000 |
1983/07/08 | 422 | 442 | 421 | 438 | 2,942,000 |
1983/07/07 | 421 | 424 | 414 | 422 | 671,000 |
1983/07/06 | 410 | 422 | 406 | 422 | 672,000 |
1983/07/05 | 423 | 423 | 396 | 410 | 768,000 |
1983/07/04 | 410 | 430 | 408 | 424 | 2,525,000 |
1983/07/02 | 405 | 410 | 401 | 408 | 615,000 |
1983/07/01 | 395 | 408 | 395 | 407 | 521,000 |
1983/06/30 | 380 | 390 | 380 | 390 | 100,000 |
1983/06/29 | 377 | 385 | 377 | 381 | 73,000 |
1983/06/28 | 380 | 382 | 375 | 376 | 171,000 |
1983/06/27 | 394 | 394 | 382 | 382 | 65,000 |
1983/06/25 | 399 | 399 | 391 | 391 | 75,000 |
1983/06/24 | 407 | 407 | 392 | 400 | 387,000 |
1983/06/23 | 393 | 405 | 390 | 405 | 352,000 |
1983/06/22 | 386 | 390 | 385 | 390 | 65,000 |
1983/06/21 | 385 | 390 | 382 | 386 | 129,000 |
1983/06/20 | 383 | 389 | 383 | 389 | 60,000 |
1983/06/17 | 378 | 380 | 376 | 380 | 73,000 |
1983/06/16 | 376 | 380 | 375 | 378 | 80,000 |
1983/06/15 | 379 | 380 | 377 | 377 | 100,000 |
1983/06/14 | 378 | 381 | 378 | 380 | 36,000 |
1983/06/13 | 383 | 383 | 380 | 383 | 64,000 |
1983/06/11 | 377 | 383 | 377 | 383 | 56,000 |
1983/06/10 | 381 | 381 | 377 | 377 | 46,000 |
1983/06/09 | 389 | 389 | 383 | 383 | 193,000 |
1983/06/08 | 389 | 392 | 382 | 385 | 93,000 |
1983/06/07 | 395 | 395 | 390 | 390 | 123,000 |
1983/06/06 | 383 | 395 | 382 | 395 | 103,000 |
1983/06/04 | 380 | 380 | 378 | 378 | 39,000 |
1983/06/03 | 380 | 380 | 380 | 380 | 7,000 |
1983/06/02 | 380 | 383 | 380 | 380 | 84,000 |
1983/06/01 | 391 | 395 | 381 | 381 | 74,000 |
1983/05/31 | 395 | 395 | 390 | 390 | 47,000 |
1983/05/30 | 385 | 390 | 385 | 390 | 63,000 |
1983/05/28 | 390 | 390 | 385 | 385 | 66,000 |
1983/05/27 | 385 | 391 | 385 | 385 | 137,000 |
1983/05/26 | 382 | 385 | 382 | 382 | 46,000 |
1983/05/25 | 382 | 385 | 380 | 380 | 119,000 |
1983/05/24 | 380 | 383 | 380 | 381 | 60,000 |
1983/05/23 | 377 | 385 | 377 | 378 | 25,000 |
1983/05/20 | 375 | 376 | 375 | 376 | 65,000 |
1983/05/19 | 376 | 378 | 375 | 376 | 84,000 |
1983/05/18 | 383 | 383 | 375 | 376 | 71,000 |
1983/05/17 | 390 | 390 | 381 | 383 | 61,000 |
1983/05/16 | 380 | 385 | 379 | 380 | 44,000 |
1983/05/14 | 385 | 385 | 380 | 380 | 30,000 |
1983/05/13 | 389 | 389 | 385 | 385 | 78,000 |
1983/05/12 | 385 | 390 | 385 | 387 | 62,000 |
1983/05/11 | 389 | 389 | 384 | 385 | 62,000 |
1983/05/10 | 385 | 388 | 384 | 384 | 133,000 |
1983/05/09 | 390 | 390 | 384 | 385 | 188,000 |
1983/05/07 | 390 | 391 | 388 | 388 | 33,000 |
1983/05/06 | 393 | 394 | 390 | 393 | 55,000 |
1983/05/04 | 390 | 394 | 390 | 391 | 62,000 |
1983/05/02 | 390 | 395 | 386 | 395 | 72,000 |
1983/04/30 | 390 | 394 | 388 | 388 | 31,000 |
1983/04/28 | 395 | 395 | 390 | 390 | 93,000 |
1983/04/27 | 395 | 395 | 392 | 392 | 26,000 |
1983/04/26 | 388 | 395 | 388 | 390 | 82,000 |
1983/04/25 | 390 | 395 | 388 | 388 | 85,000 |
1983/04/23 | 391 | 391 | 388 | 388 | 53,000 |
1983/04/22 | 392 | 399 | 390 | 395 | 65,000 |
1983/04/21 | 400 | 402 | 395 | 397 | 160,000 |
1983/04/20 | 400 | 402 | 398 | 402 | 109,000 |
1983/04/19 | 400 | 400 | 397 | 397 | 129,000 |
1983/04/18 | 398 | 404 | 398 | 400 | 247,000 |
1983/04/15 | 405 | 405 | 398 | 400 | 402,000 |
1983/04/14 | 407 | 410 | 400 | 400 | 875,000 |
1983/04/13 | 393 | 408 | 393 | 397 | 1,198,000 |
1983/04/12 | 387 | 394 | 387 | 392 | 92,000 |
1983/04/11 | 388 | 388 | 386 | 386 | 31,000 |
1983/04/09 | 384 | 388 | 384 | 388 | 14,000 |
1983/04/08 | 389 | 389 | 383 | 384 | 73,000 |
1983/04/07 | 392 | 392 | 388 | 388 | 71,000 |
1983/04/06 | 386 | 395 | 386 | 395 | 146,000 |
1983/04/05 | 388 | 390 | 387 | 387 | 97,000 |
1983/04/04 | 390 | 392 | 388 | 388 | 211,000 |
1983/04/02 | 388 | 392 | 388 | 391 | 138,000 |
1983/04/01 | 388 | 388 | 385 | 388 | 91,000 |
1983/03/31 | 388 | 390 | 385 | 388 | 223,000 |
1983/03/30 | 384 | 395 | 383 | 383 | 142,000 |
1983/03/29 | 376 | 383 | 376 | 383 | 124,000 |
1983/03/28 | 373 | 376 | 372 | 375 | 48,000 |
1983/03/26 | 370 | 376 | 365 | 372 | 97,000 |
1983/03/25 | 376 | 380 | 373 | 375 | 73,000 |
1983/03/24 | 377 | 382 | 377 | 377 | 141,000 |
1983/03/23 | 375 | 379 | 375 | 376 | 121,000 |
1983/03/22 | 366 | 370 | 365 | 370 | 65,000 |
1983/03/18 | 366 | 367 | 365 | 366 | 94,000 |
1983/03/17 | 366 | 366 | 365 | 365 | 165,000 |
1983/03/16 | 366 | 368 | 366 | 366 | 164,000 |
1983/03/15 | 367 | 367 | 366 | 367 | 38,000 |
1983/03/14 | 368 | 368 | 367 | 368 | 32,000 |
1983/03/12 | 366 | 368 | 366 | 366 | 33,000 |
1983/03/11 | 370 | 374 | 366 | 366 | 77,000 |
1983/03/10 | 371 | 371 | 370 | 370 | 30,000 |
1983/03/09 | 372 | 372 | 370 | 371 | 31,000 |
1983/03/08 | 371 | 375 | 371 | 372 | 31,000 |
1983/03/07 | 372 | 372 | 371 | 371 | 24,000 |
1983/03/05 | 374 | 376 | 371 | 371 | 35,000 |
1983/03/04 | 373 | 375 | 371 | 375 | 50,000 |
1983/03/03 | 372 | 374 | 372 | 374 | 24,000 |
1983/03/02 | 373 | 374 | 371 | 371 | 68,000 |
1983/03/01 | 371 | 372 | 368 | 370 | 127,000 |
1983/02/28 | 373 | 373 | 370 | 373 | 22,000 |
1983/02/26 | 368 | 370 | 367 | 370 | 42,000 |
1983/02/25 | 369 | 370 | 366 | 369 | 37,000 |
1983/02/24 | 365 | 370 | 362 | 370 | 62,000 |
1983/02/23 | 358 | 363 | 356 | 359 | 57,000 |
1983/02/22 | 365 | 365 | 363 | 363 | 52,000 |
1983/02/21 | 368 | 370 | 365 | 365 | 47,000 |
1983/02/18 | 370 | 370 | 369 | 369 | 89,000 |
1983/02/17 | 370 | 370 | 370 | 370 | 19,000 |
1983/02/16 | 372 | 372 | 370 | 370 | 51,000 |
1983/02/15 | 372 | 373 | 371 | 371 | 46,000 |
1983/02/14 | 371 | 371 | 371 | 371 | 11,000 |
1983/02/12 | 371 | 375 | 370 | 370 | 14,000 |
1983/02/10 | 371 | 371 | 370 | 370 | 70,000 |
1983/02/09 | 373 | 373 | 373 | 373 | 29,000 |
1983/02/08 | 375 | 379 | 373 | 376 | 25,000 |
1983/02/07 | 375 | 380 | 375 | 375 | 30,000 |
1983/02/05 | 371 | 380 | 371 | 371 | 49,000 |
1983/02/04 | 375 | 376 | 371 | 371 | 48,000 |
1983/02/03 | 376 | 376 | 375 | 376 | 47,000 |
1983/02/02 | 376 | 376 | 375 | 376 | 49,000 |
1983/02/01 | 376 | 376 | 376 | 376 | 37,000 |
1983/01/31 | 380 | 380 | 375 | 375 | 67,000 |
1983/01/29 | 376 | 385 | 375 | 375 | 84,000 |
1983/01/28 | 372 | 374 | 371 | 374 | 173,000 |
1983/01/27 | 375 | 377 | 371 | 371 | 92,000 |
1983/01/26 | 375 | 377 | 371 | 375 | 149,000 |
1983/01/25 | 374 | 376 | 370 | 370 | 161,000 |
1983/01/24 | 387 | 387 | 378 | 378 | 97,000 |
1983/01/22 | 385 | 390 | 382 | 382 | 101,000 |
1983/01/21 | 379 | 395 | 378 | 395 | 184,000 |
1983/01/20 | 376 | 381 | 376 | 378 | 178,000 |
1983/01/19 | 377 | 378 | 376 | 376 | 42,000 |
1983/01/18 | 379 | 379 | 376 | 376 | 37,000 |
1983/01/17 | 376 | 380 | 376 | 379 | 40,000 |
1983/01/14 | 378 | 381 | 377 | 380 | 81,000 |
1983/01/13 | 377 | 380 | 376 | 376 | 64,000 |
1983/01/12 | 377 | 380 | 376 | 377 | 27,000 |
1983/01/11 | 376 | 384 | 376 | 383 | 47,000 |
1983/01/10 | 384 | 385 | 380 | 380 | 78,000 |
1983/01/08 | 376 | 379 | 376 | 379 | 50,000 |
1983/01/07 | 376 | 378 | 375 | 376 | 59,000 |
1983/01/06 | 379 | 379 | 375 | 378 | 42,000 |
1983/01/05 | 385 | 385 | 379 | 379 | 45,000 |