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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,130 | 1,140 | 1,110 | 1,120 | 130,000 |
| 1991/12/27 | 1,120 | 1,120 | 1,100 | 1,120 | 120,000 |
| 1991/12/26 | 1,070 | 1,130 | 1,050 | 1,070 | 267,000 |
| 1991/12/25 | 1,010 | 1,060 | 1,010 | 1,060 | 191,000 |
| 1991/12/25 | 1 -> 1.05 分割 | ||||
| 1991/12/24 | 1,110 | 1,110 | 1,030 | 1,030 | 163,000 |
| 1991/12/20 | 1,050 | 1,060 | 1,030 | 1,050 | 360,000 |
| 1991/12/19 | 1,070 | 1,090 | 1,050 | 1,050 | 143,000 |
| 1991/12/18 | 1,100 | 1,120 | 1,080 | 1,090 | 447,000 |
| 1991/12/17 | 1,130 | 1,140 | 1,110 | 1,110 | 113,000 |
| 1991/12/16 | 1,090 | 1,140 | 1,080 | 1,140 | 164,000 |
| 1991/12/13 | 1,120 | 1,140 | 1,080 | 1,130 | 1,637,000 |
| 1991/12/12 | 1,060 | 1,080 | 1,040 | 1,040 | 281,000 |
| 1991/12/11 | 1,050 | 1,060 | 991 | 1,040 | 528,000 |
| 1991/12/10 | 1,110 | 1,110 | 1,050 | 1,050 | 216,000 |
| 1991/12/09 | 1,090 | 1,110 | 1,090 | 1,110 | 55,000 |
| 1991/12/06 | 1,100 | 1,110 | 1,090 | 1,090 | 131,000 |
| 1991/12/05 | 1,110 | 1,120 | 1,090 | 1,090 | 125,000 |
| 1991/12/04 | 1,060 | 1,140 | 1,050 | 1,130 | 158,000 |
| 1991/12/03 | 1,080 | 1,090 | 1,060 | 1,080 | 315,000 |
| 1991/12/02 | 1,120 | 1,120 | 1,060 | 1,060 | 178,000 |
| 1991/11/29 | 1,170 | 1,170 | 1,110 | 1,140 | 212,000 |
| 1991/11/28 | 1,170 | 1,170 | 1,150 | 1,170 | 165,000 |
| 1991/11/27 | 1,190 | 1,200 | 1,170 | 1,170 | 96,000 |
| 1991/11/26 | 1,150 | 1,170 | 1,130 | 1,170 | 203,000 |
| 1991/11/25 | 1,130 | 1,150 | 1,120 | 1,150 | 164,000 |
| 1991/11/22 | 1,160 | 1,160 | 1,140 | 1,150 | 120,000 |
| 1991/11/21 | 1,190 | 1,230 | 1,150 | 1,170 | 209,000 |
| 1991/11/20 | 1,150 | 1,200 | 1,140 | 1,180 | 261,000 |
| 1991/11/19 | 1,240 | 1,250 | 1,160 | 1,170 | 200,000 |
| 1991/11/18 | 1,240 | 1,270 | 1,210 | 1,230 | 330,000 |
| 1991/11/15 | 1,230 | 1,280 | 1,230 | 1,280 | 304,000 |
| 1991/11/14 | 1,230 | 1,250 | 1,220 | 1,230 | 107,000 |
| 1991/11/13 | 1,250 | 1,290 | 1,230 | 1,230 | 138,000 |
| 1991/11/12 | 1,190 | 1,250 | 1,190 | 1,250 | 299,000 |
| 1991/11/11 | 1,200 | 1,200 | 1,190 | 1,190 | 122,000 |
| 1991/11/08 | 1,220 | 1,230 | 1,210 | 1,210 | 279,000 |
| 1991/11/07 | 1,240 | 1,260 | 1,210 | 1,210 | 164,000 |
| 1991/11/06 | 1,210 | 1,240 | 1,210 | 1,240 | 171,000 |
| 1991/11/05 | 1,260 | 1,270 | 1,240 | 1,240 | 147,000 |
| 1991/11/01 | 1,280 | 1,280 | 1,260 | 1,270 | 244,000 |
| 1991/10/31 | 1,280 | 1,290 | 1,270 | 1,290 | 319,000 |
| 1991/10/30 | 1,280 | 1,290 | 1,270 | 1,280 | 201,000 |
| 1991/10/29 | 1,310 | 1,310 | 1,270 | 1,280 | 315,000 |
| 1991/10/28 | 1,290 | 1,290 | 1,260 | 1,270 | 263,000 |
| 1991/10/25 | 1,280 | 1,300 | 1,280 | 1,300 | 607,000 |
| 1991/10/24 | 1,320 | 1,320 | 1,290 | 1,290 | 499,000 |
| 1991/10/23 | 1,250 | 1,330 | 1,250 | 1,330 | 2,181,000 |
| 1991/10/22 | 1,230 | 1,280 | 1,220 | 1,270 | 504,000 |
| 1991/10/21 | 1,250 | 1,260 | 1,230 | 1,250 | 286,000 |
| 1991/10/18 | 1,250 | 1,260 | 1,220 | 1,260 | 600,000 |
| 1991/10/17 | 1,220 | 1,250 | 1,210 | 1,250 | 612,000 |
| 1991/10/16 | 1,230 | 1,240 | 1,210 | 1,210 | 188,000 |
| 1991/10/15 | 1,210 | 1,230 | 1,190 | 1,230 | 170,000 |
| 1991/10/14 | 1,220 | 1,240 | 1,190 | 1,190 | 161,000 |
| 1991/10/11 | 1,220 | 1,240 | 1,210 | 1,240 | 148,000 |
| 1991/10/09 | 1,210 | 1,260 | 1,210 | 1,260 | 452,000 |
| 1991/10/08 | 1,200 | 1,250 | 1,200 | 1,220 | 135,000 |
| 1991/10/07 | 1,200 | 1,220 | 1,190 | 1,220 | 165,000 |
| 1991/10/04 | 1,230 | 1,230 | 1,190 | 1,200 | 175,000 |
| 1991/10/03 | 1,230 | 1,250 | 1,230 | 1,230 | 478,000 |
| 1991/10/02 | 1,270 | 1,270 | 1,240 | 1,240 | 479,000 |
| 1991/10/01 | 1,210 | 1,290 | 1,210 | 1,290 | 1,002,000 |
| 1991/09/30 | 1,220 | 1,230 | 1,200 | 1,210 | 293,000 |
| 1991/09/27 | 1,170 | 1,240 | 1,160 | 1,230 | 1,217,000 |
| 1991/09/26 | 1,130 | 1,170 | 1,110 | 1,160 | 415,000 |
| 1991/09/25 | 1,100 | 1,130 | 1,080 | 1,130 | 167,000 |
| 1991/09/24 | 1,080 | 1,110 | 1,080 | 1,080 | 217,000 |
| 1991/09/20 | 1,130 | 1,140 | 1,070 | 1,080 | 220,000 |
| 1991/09/19 | 1,100 | 1,130 | 1,090 | 1,130 | 508,000 |
| 1991/09/18 | 1,100 | 1,110 | 1,070 | 1,080 | 191,000 |
| 1991/09/17 | 1,120 | 1,120 | 1,090 | 1,100 | 357,000 |
| 1991/09/13 | 1,080 | 1,090 | 1,050 | 1,090 | 2,322,000 |
| 1991/09/12 | 1,050 | 1,080 | 1,050 | 1,050 | 380,000 |
| 1991/09/11 | 1,020 | 1,050 | 1,010 | 1,040 | 306,000 |
| 1991/09/10 | 1,040 | 1,040 | 1,020 | 1,030 | 201,000 |
| 1991/09/09 | 1,030 | 1,060 | 1,030 | 1,030 | 271,000 |
| 1991/09/06 | 1,030 | 1,070 | 1,030 | 1,030 | 388,000 |
| 1991/09/05 | 1,040 | 1,050 | 1,030 | 1,030 | 255,000 |
| 1991/09/04 | 1,020 | 1,060 | 1,010 | 1,050 | 268,000 |
| 1991/09/03 | 1,050 | 1,050 | 1,010 | 1,020 | 244,000 |
| 1991/09/02 | 1,030 | 1,050 | 1,000 | 1,010 | 239,000 |
| 1991/08/30 | 1,030 | 1,050 | 1,000 | 1,050 | 161,000 |
| 1991/08/29 | 1,030 | 1,040 | 1,010 | 1,030 | 131,000 |
| 1991/08/28 | 1,000 | 1,020 | 990 | 1,010 | 202,000 |
| 1991/08/27 | 980 | 1,000 | 965 | 980 | 79,000 |
| 1991/08/26 | 992 | 993 | 961 | 970 | 114,000 |
| 1991/08/23 | 1,020 | 1,020 | 995 | 995 | 396,000 |
| 1991/08/22 | 1,020 | 1,060 | 1,000 | 1,000 | 248,000 |
| 1991/08/21 | 1,000 | 1,020 | 1,000 | 1,000 | 75,000 |
| 1991/08/20 | 1,000 | 1,020 | 975 | 981 | 197,000 |
| 1991/08/19 | 1,050 | 1,060 | 980 | 980 | 221,000 |
| 1991/08/16 | 1,070 | 1,080 | 1,050 | 1,050 | 131,000 |
| 1991/08/15 | 1,060 | 1,080 | 1,060 | 1,070 | 60,000 |
| 1991/08/14 | 1,070 | 1,090 | 1,050 | 1,090 | 186,000 |
| 1991/08/13 | 1,020 | 1,060 | 1,020 | 1,030 | 79,000 |
| 1991/08/12 | 1,070 | 1,070 | 1,040 | 1,040 | 49,000 |
| 1991/08/09 | 1,050 | 1,080 | 1,030 | 1,050 | 160,000 |
| 1991/08/08 | 1,070 | 1,070 | 1,030 | 1,030 | 239,000 |
| 1991/08/07 | 1,090 | 1,090 | 1,050 | 1,080 | 198,000 |
| 1991/08/06 | 1,050 | 1,080 | 1,030 | 1,030 | 122,000 |
| 1991/08/05 | 1,090 | 1,100 | 1,060 | 1,060 | 202,000 |
| 1991/08/02 | 1,050 | 1,100 | 1,050 | 1,090 | 84,000 |
| 1991/08/01 | 1,070 | 1,080 | 1,040 | 1,080 | 66,000 |
| 1991/07/31 | 1,070 | 1,100 | 1,050 | 1,060 | 290,000 |
| 1991/07/30 | 1,050 | 1,080 | 1,030 | 1,070 | 181,000 |
| 1991/07/29 | 1,030 | 1,060 | 1,010 | 1,010 | 45,000 |
| 1991/07/26 | 1,040 | 1,060 | 1,010 | 1,030 | 275,000 |
| 1991/07/25 | 1,010 | 1,040 | 1,010 | 1,030 | 115,000 |
| 1991/07/24 | 988 | 1,050 | 988 | 1,050 | 155,000 |
| 1991/07/23 | 978 | 990 | 960 | 988 | 163,000 |
| 1991/07/22 | 991 | 1,020 | 988 | 988 | 68,000 |
| 1991/07/19 | 990 | 1,040 | 990 | 995 | 75,000 |
| 1991/07/18 | 1,010 | 1,020 | 981 | 985 | 101,000 |
| 1991/07/17 | 1,020 | 1,060 | 1,020 | 1,030 | 70,000 |
| 1991/07/16 | 1,070 | 1,070 | 1,030 | 1,030 | 123,000 |
| 1991/07/15 | 1,040 | 1,060 | 1,030 | 1,030 | 128,000 |
| 1991/07/12 | 1,000 | 1,060 | 1,000 | 1,040 | 155,000 |
| 1991/07/11 | 966 | 996 | 966 | 995 | 82,000 |
| 1991/07/10 | 961 | 971 | 950 | 966 | 83,000 |
| 1991/07/09 | 971 | 971 | 937 | 950 | 234,000 |
| 1991/07/08 | 970 | 970 | 960 | 961 | 115,000 |
| 1991/07/05 | 1,030 | 1,030 | 960 | 960 | 126,000 |
| 1991/07/04 | 1,010 | 1,040 | 990 | 1,000 | 257,000 |
| 1991/07/03 | 1,040 | 1,060 | 1,000 | 1,020 | 121,000 |
| 1991/07/02 | 1,040 | 1,080 | 1,040 | 1,050 | 135,000 |
| 1991/07/01 | 1,020 | 1,060 | 1,020 | 1,030 | 126,000 |
| 1991/06/28 | 1,020 | 1,050 | 1,000 | 1,000 | 186,000 |
| 1991/06/27 | 1,010 | 1,060 | 1,010 | 1,020 | 110,000 |
| 1991/06/26 | 1,060 | 1,070 | 1,020 | 1,020 | 151,000 |
| 1991/06/25 | 1,020 | 1,060 | 1,010 | 1,030 | 125,000 |
| 1991/06/24 | 1,060 | 1,070 | 1,020 | 1,020 | 164,000 |
| 1991/06/21 | 1,070 | 1,110 | 1,060 | 1,060 | 210,000 |
| 1991/06/20 | 1,070 | 1,090 | 1,050 | 1,060 | 186,000 |
| 1991/06/19 | 1,100 | 1,100 | 1,010 | 1,050 | 206,000 |
| 1991/06/18 | 1,090 | 1,110 | 1,080 | 1,090 | 119,000 |
| 1991/06/17 | 1,110 | 1,110 | 1,060 | 1,070 | 147,000 |
| 1991/06/14 | 1,110 | 1,120 | 1,090 | 1,110 | 2,555,000 |
| 1991/06/13 | 1,040 | 1,040 | 1,010 | 1,020 | 149,000 |
| 1991/06/12 | 1,110 | 1,110 | 1,040 | 1,040 | 254,000 |
| 1991/06/11 | 1,060 | 1,100 | 1,060 | 1,080 | 108,000 |
| 1991/06/10 | 1,100 | 1,110 | 1,070 | 1,080 | 86,000 |
| 1991/06/07 | 1,110 | 1,120 | 1,080 | 1,090 | 113,000 |
| 1991/06/06 | 1,120 | 1,120 | 1,080 | 1,080 | 142,000 |
| 1991/06/05 | 1,120 | 1,140 | 1,100 | 1,100 | 97,000 |
| 1991/06/04 | 1,120 | 1,140 | 1,110 | 1,120 | 117,000 |
| 1991/06/03 | 1,120 | 1,140 | 1,100 | 1,140 | 144,000 |
| 1991/05/31 | 1,120 | 1,150 | 1,100 | 1,110 | 224,000 |
| 1991/05/30 | 1,130 | 1,130 | 1,120 | 1,130 | 190,000 |
| 1991/05/29 | 1,110 | 1,140 | 1,100 | 1,120 | 210,000 |
| 1991/05/28 | 1,100 | 1,140 | 1,100 | 1,100 | 83,000 |
| 1991/05/27 | 1,120 | 1,140 | 1,110 | 1,110 | 98,000 |
| 1991/05/24 | 1,130 | 1,140 | 1,110 | 1,110 | 110,000 |
| 1991/05/23 | 1,140 | 1,140 | 1,110 | 1,110 | 117,000 |
| 1991/05/22 | 1,090 | 1,140 | 1,090 | 1,140 | 175,000 |
| 1991/05/21 | 1,080 | 1,120 | 1,080 | 1,080 | 143,000 |
| 1991/05/20 | 1,100 | 1,100 | 1,080 | 1,080 | 56,000 |
| 1991/05/17 | 1,140 | 1,150 | 1,100 | 1,100 | 66,000 |
| 1991/05/16 | 1,100 | 1,120 | 1,080 | 1,120 | 91,000 |
| 1991/05/15 | 1,110 | 1,130 | 1,100 | 1,120 | 122,000 |
| 1991/05/14 | 1,150 | 1,150 | 1,130 | 1,130 | 131,000 |
| 1991/05/13 | 1,130 | 1,160 | 1,110 | 1,140 | 195,000 |
| 1991/05/10 | 1,140 | 1,140 | 1,130 | 1,130 | 246,000 |
| 1991/05/09 | 1,100 | 1,140 | 1,100 | 1,140 | 260,000 |
| 1991/05/08 | 1,090 | 1,140 | 1,090 | 1,100 | 91,000 |
| 1991/05/07 | 1,130 | 1,130 | 1,090 | 1,090 | 27,000 |
| 1991/05/02 | 1,110 | 1,140 | 1,100 | 1,100 | 111,000 |
| 1991/05/01 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 |
| 1991/04/30 | 1,140 | 1,140 | 1,080 | 1,090 | 108,000 |
| 1991/04/26 | 1,140 | 1,140 | 1,100 | 1,130 | 191,000 |
| 1991/04/25 | 1,130 | 1,140 | 1,120 | 1,140 | 148,000 |
| 1991/04/24 | 1,100 | 1,130 | 1,100 | 1,130 | 183,000 |
| 1991/04/23 | 1,060 | 1,140 | 1,060 | 1,080 | 324,000 |
| 1991/04/22 | 1,090 | 1,110 | 1,060 | 1,060 | 93,000 |
| 1991/04/19 | 1,120 | 1,140 | 1,110 | 1,110 | 104,000 |
| 1991/04/18 | 1,130 | 1,140 | 1,120 | 1,140 | 153,000 |
| 1991/04/17 | 1,120 | 1,140 | 1,120 | 1,120 | 279,000 |
| 1991/04/16 | 1,100 | 1,120 | 1,090 | 1,100 | 121,000 |
| 1991/04/15 | 1,090 | 1,110 | 1,090 | 1,100 | 145,000 |
| 1991/04/12 | 1,060 | 1,090 | 1,060 | 1,080 | 158,000 |
| 1991/04/11 | 1,080 | 1,090 | 1,070 | 1,080 | 174,000 |
| 1991/04/10 | 1,070 | 1,080 | 1,060 | 1,080 | 124,000 |
| 1991/04/09 | 1,070 | 1,090 | 1,070 | 1,070 | 194,000 |
| 1991/04/08 | 1,100 | 1,120 | 1,070 | 1,090 | 130,000 |
| 1991/04/05 | 1,100 | 1,110 | 1,080 | 1,100 | 81,000 |
| 1991/04/04 | 1,070 | 1,110 | 1,060 | 1,110 | 132,000 |
| 1991/04/03 | 1,080 | 1,090 | 1,070 | 1,090 | 167,000 |
| 1991/04/02 | 1,060 | 1,080 | 1,050 | 1,080 | 136,000 |
| 1991/04/01 | 1,090 | 1,090 | 1,060 | 1,080 | 172,000 |
| 1991/03/29 | 1,110 | 1,120 | 1,080 | 1,090 | 208,000 |
| 1991/03/28 | 1,100 | 1,130 | 1,070 | 1,080 | 173,000 |
| 1991/03/27 | 1,130 | 1,140 | 1,070 | 1,080 | 127,000 |
| 1991/03/26 | 1,110 | 1,110 | 1,080 | 1,110 | 89,000 |
| 1991/03/25 | 1,130 | 1,140 | 1,100 | 1,100 | 276,000 |
| 1991/03/22 | 1,110 | 1,140 | 1,100 | 1,140 | 280,000 |
| 1991/03/20 | 1,100 | 1,110 | 1,060 | 1,110 | 258,000 |
| 1991/03/19 | 1,100 | 1,130 | 1,100 | 1,110 | 249,000 |
| 1991/03/18 | 1,160 | 1,170 | 1,110 | 1,140 | 166,000 |
| 1991/03/15 | 1,170 | 1,180 | 1,140 | 1,140 | 345,000 |
| 1991/03/14 | 1,180 | 1,180 | 1,140 | 1,170 | 245,000 |
| 1991/03/13 | 1,170 | 1,180 | 1,140 | 1,140 | 170,000 |
| 1991/03/12 | 1,180 | 1,180 | 1,160 | 1,170 | 155,000 |
| 1991/03/11 | 1,160 | 1,200 | 1,160 | 1,190 | 374,000 |
| 1991/03/08 | 1,180 | 1,180 | 1,130 | 1,160 | 1,431,000 |
| 1991/03/07 | 1,130 | 1,170 | 1,120 | 1,160 | 536,000 |
| 1991/03/06 | 1,120 | 1,130 | 1,110 | 1,120 | 238,000 |
| 1991/03/05 | 1,120 | 1,120 | 1,080 | 1,100 | 121,000 |
| 1991/03/04 | 1,120 | 1,120 | 1,070 | 1,110 | 99,000 |
| 1991/03/01 | 1,120 | 1,140 | 1,060 | 1,100 | 374,000 |
| 1991/02/28 | 1,090 | 1,120 | 1,080 | 1,120 | 305,000 |
| 1991/02/27 | 1,090 | 1,100 | 1,060 | 1,080 | 81,000 |
| 1991/02/26 | 1,140 | 1,140 | 1,080 | 1,100 | 620,000 |
| 1991/02/25 | 1,090 | 1,140 | 1,080 | 1,140 | 523,000 |
| 1991/02/22 | 1,060 | 1,120 | 1,010 | 1,110 | 672,000 |
| 1991/02/21 | 1,020 | 1,070 | 1,010 | 1,060 | 366,000 |
| 1991/02/20 | 1,030 | 1,030 | 1,000 | 1,020 | 249,000 |
| 1991/02/19 | 1,030 | 1,030 | 1,000 | 1,000 | 434,000 |
| 1991/02/18 | 965 | 1,030 | 965 | 1,020 | 270,000 |
| 1991/02/15 | 950 | 980 | 950 | 975 | 423,000 |
| 1991/02/14 | 980 | 981 | 960 | 980 | 395,000 |
| 1991/02/13 | 989 | 1,020 | 980 | 981 | 278,000 |
| 1991/02/12 | 980 | 1,030 | 980 | 981 | 243,000 |
| 1991/02/08 | 982 | 1,000 | 975 | 1,000 | 248,000 |
| 1991/02/07 | 982 | 982 | 972 | 982 | 122,000 |
| 1991/02/06 | 1,000 | 1,040 | 980 | 982 | 132,000 |
| 1991/02/05 | 1,000 | 1,020 | 995 | 1,000 | 63,000 |
| 1991/02/04 | 994 | 996 | 980 | 990 | 30,000 |
| 1991/02/01 | 980 | 996 | 960 | 996 | 97,000 |
| 1991/01/31 | 1,020 | 1,030 | 1,000 | 1,000 | 101,000 |
| 1991/01/30 | 1,000 | 1,020 | 1,000 | 1,020 | 97,000 |
| 1991/01/29 | 1,020 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1991/01/28 | 1,000 | 1,030 | 1,000 | 1,020 | 64,000 |
| 1991/01/25 | 1,040 | 1,040 | 1,020 | 1,040 | 175,000 |
| 1991/01/24 | 1,020 | 1,040 | 1,000 | 1,040 | 272,000 |
| 1991/01/23 | 995 | 1,020 | 982 | 1,020 | 113,000 |
| 1991/01/22 | 1,000 | 1,020 | 985 | 985 | 33,000 |
| 1991/01/21 | 1,040 | 1,040 | 980 | 1,000 | 133,000 |
| 1991/01/18 | 1,000 | 1,050 | 995 | 1,050 | 324,000 |
| 1991/01/17 | 930 | 985 | 930 | 985 | 102,000 |
| 1991/01/16 | 960 | 960 | 945 | 950 | 88,000 |
| 1991/01/14 | 973 | 995 | 973 | 995 | 56,000 |
| 1991/01/11 | 974 | 1,000 | 973 | 995 | 123,000 |
| 1991/01/10 | 960 | 973 | 950 | 973 | 179,000 |
| 1991/01/09 | 960 | 1,000 | 960 | 960 | 74,000 |
| 1991/01/08 | 1,000 | 1,000 | 960 | 960 | 79,000 |
| 1991/01/07 | 1,050 | 1,070 | 1,020 | 1,060 | 84,000 |
| 1991/01/04 | 1,040 | 1,050 | 1,030 | 1,050 | 82,000 |