日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 3,005 3,010 2,960 2,966 808,000
2014/12/29 3,085 3,085 3,005 3,025 519,000
2014/12/26 3,050 3,070 3,025 3,050 516,000
2014/12/25 3,080 3,100 3,055 3,075 560,000
2014/12/24 3,025 3,080 3,025 3,080 587,000
2014/12/22 3,025 3,035 2,981 3,000 490,000
2014/12/19 3,005 3,025 2,991 3,005 1,068,000
2014/12/18 2,888 2,945 2,874 2,945 1,003,000
2014/12/17 2,800 2,828 2,797 2,800 1,038,000
2014/12/16 2,862 2,880 2,827 2,833 1,162,000
2014/12/15 2,886 2,938 2,886 2,910 732,000
2014/12/12 2,915 2,958 2,894 2,936 2,725,000
2014/12/11 2,865 2,900 2,846 2,895 797,000
2014/12/10 2,954 3,010 2,911 2,931 1,013,000
2014/12/09 2,971 3,025 2,970 3,010 605,000
2014/12/08 2,951 2,992 2,951 2,992 539,000
2014/12/05 2,930 2,980 2,927 2,980 501,000
2014/12/04 2,994 2,998 2,947 2,960 747,000
2014/12/03 2,950 2,984 2,942 2,964 917,000
2014/12/02 2,894 2,924 2,879 2,923 820,000
2014/12/01 2,852 2,931 2,847 2,922 1,027,000
2014/11/28 2,830 2,847 2,795 2,824 1,059,000
2014/11/27 2,830 2,850 2,822 2,837 502,000
2014/11/26 2,860 2,888 2,842 2,848 1,331,000
2014/11/25 2,945 2,947 2,884 2,891 720,000
2014/11/21 2,880 2,932 2,841 2,931 1,054,000
2014/11/20 2,890 2,899 2,866 2,882 479,000
2014/11/19 2,861 2,907 2,861 2,875 684,000
2014/11/18 2,786 2,869 2,786 2,868 920,000
2014/11/17 2,848 2,850 2,750 2,765 1,140,000
2014/11/14 2,888 2,888 2,801 2,862 2,047,000
2014/11/13 2,783 2,857 2,780 2,852 1,034,000
2014/11/12 2,801 2,845 2,788 2,808 1,559,000
2014/11/11 2,701 2,779 2,700 2,777 1,292,000
2014/11/10 2,709 2,723 2,685 2,707 991,000
2014/11/07 2,688 2,757 2,651 2,751 1,490,000
2014/11/06 2,701 2,721 2,631 2,649 1,274,000
2014/11/05 2,630 2,681 2,601 2,651 1,689,000
2014/11/04 2,626 2,643 2,579 2,585 1,835,000
2014/10/31 2,445 2,550 2,432 2,526 2,259,000
2014/10/30 2,372 2,424 2,362 2,404 1,517,000
2014/10/29 2,330 2,363 2,325 2,348 1,179,000
2014/10/28 2,305 2,340 2,302 2,319 1,184,000
2014/10/27 2,244 2,265 2,234 2,264 479,000
2014/10/24 2,214 2,235 2,203 2,229 861,000
2014/10/23 2,166 2,197 2,159 2,188 522,000
2014/10/22 2,144 2,180 2,136 2,179 678,000
2014/10/21 2,153 2,159 2,097 2,106 664,000
2014/10/20 2,121 2,142 2,110 2,141 869,000
2014/10/17 2,130 2,134 2,073 2,076 782,000
2014/10/16 2,131 2,169 2,128 2,133 964,000
2014/10/15 2,189 2,212 2,174 2,191 750,000
2014/10/14 2,131 2,208 2,125 2,186 1,305,000
2014/10/10 2,163 2,193 2,161 2,168 1,335,000
2014/10/09 2,226 2,241 2,207 2,208 481,000
2014/10/08 2,216 2,237 2,212 2,226 540,000
2014/10/07 2,231 2,268 2,231 2,244 611,000
2014/10/06 2,272 2,294 2,248 2,262 659,000
2014/10/03 2,240 2,267 2,239 2,266 636,000
2014/10/02 2,316 2,317 2,262 2,263 926,000
2014/10/01 2,326 2,356 2,320 2,330 717,000
2014/09/30 2,308 2,338 2,306 2,331 1,084,000
2014/09/29 2,311 2,332 2,291 2,328 629,000
2014/09/26 2,301 2,324 2,301 2,311 804,000
2014/09/25 2,317 2,349 2,310 2,349 754,000
2014/09/24 2,278 2,309 2,273 2,306 493,000
2014/09/22 2,289 2,293 2,267 2,285 401,000
2014/09/19 2,315 2,322 2,286 2,295 1,135,000
2014/09/18 2,290 2,313 2,284 2,307 1,045,000
2014/09/17 2,260 2,280 2,247 2,267 853,000
2014/09/16 2,220 2,256 2,209 2,248 1,361,000
2014/09/12 2,170 2,226 2,168 2,221 2,511,000
2014/09/11 2,193 2,199 2,172 2,182 653,000
2014/09/10 2,170 2,191 2,154 2,187 657,000
2014/09/09 2,209 2,210 2,173 2,174 753,000
2014/09/08 2,225 2,232 2,203 2,212 593,000
2014/09/05 2,250 2,256 2,222 2,230 524,000
2014/09/04 2,234 2,241 2,212 2,234 929,000
2014/09/03 2,280 2,284 2,230 2,251 1,230,000
2014/09/02 2,290 2,290 2,240 2,273 1,096,000
2014/09/01 2,277 2,288 2,268 2,288 284,000
2014/08/29 2,299 2,304 2,275 2,278 777,000
2014/08/28 2,315 2,321 2,304 2,312 377,000
2014/08/27 2,346 2,353 2,311 2,322 530,000
2014/08/26 2,365 2,365 2,331 2,336 663,000
2014/08/25 2,366 2,377 2,354 2,362 502,000
2014/08/22 2,373 2,380 2,350 2,366 705,000
2014/08/21 2,391 2,392 2,372 2,380 790,000
2014/08/20 2,389 2,405 2,384 2,395 378,000
2014/08/19 2,400 2,409 2,382 2,398 581,000
2014/08/18 2,354 2,399 2,354 2,383 541,000
2014/08/15 2,347 2,359 2,344 2,354 365,000
2014/08/14 2,343 2,362 2,332 2,347 703,000
2014/08/13 2,325 2,358 2,325 2,346 473,000
2014/08/12 2,338 2,362 2,336 2,343 521,000
2014/08/11 2,290 2,332 2,275 2,327 774,000
2014/08/08 2,281 2,323 2,240 2,240 1,720,000
2014/08/07 2,259 2,310 2,256 2,305 1,062,000
2014/08/06 2,253 2,273 2,243 2,243 638,000
2014/08/05 2,279 2,291 2,250 2,253 659,000
2014/08/04 2,255 2,287 2,236 2,279 1,087,000
2014/08/01 2,280 2,313 2,275 2,303 767,000
2014/07/31 2,300 2,303 2,282 2,282 607,000
2014/07/30 2,281 2,308 2,279 2,300 612,000
2014/07/29 2,288 2,315 2,284 2,308 533,000
2014/07/28 2,264 2,299 2,264 2,288 588,000
2014/07/25 2,220 2,257 2,220 2,253 366,000
2014/07/24 2,237 2,250 2,215 2,220 560,000
2014/07/23 2,212 2,234 2,209 2,225 497,000
2014/07/22 2,162 2,212 2,145 2,205 694,000
2014/07/18 2,185 2,185 2,164 2,174 497,000
2014/07/17 2,195 2,209 2,194 2,202 295,000
2014/07/16 2,196 2,210 2,194 2,195 530,000
2014/07/15 2,165 2,194 2,165 2,190 438,000
2014/07/14 2,154 2,174 2,144 2,163 451,000
2014/07/11 2,125 2,169 2,125 2,154 883,000
2014/07/10 2,126 2,153 2,126 2,139 532,000
2014/07/09 2,105 2,137 2,104 2,118 609,000
2014/07/08 2,132 2,132 2,106 2,108 578,000
2014/07/07 2,146 2,155 2,128 2,133 417,000
2014/07/04 2,158 2,170 2,131 2,140 590,000
2014/07/03 2,166 2,166 2,150 2,154 370,000
2014/07/02 2,152 2,165 2,147 2,160 508,000
2014/07/01 2,101 2,147 2,100 2,141 505,000
2014/06/30 2,103 2,120 2,089 2,110 548,000
2014/06/27 2,152 2,152 2,085 2,098 790,000
2014/06/26 2,166 2,166 2,138 2,143 286,000
2014/06/25 2,146 2,160 2,140 2,140 397,000
2014/06/24 2,190 2,197 2,166 2,172 423,000
2014/06/23 2,195 2,200 2,165 2,181 566,000
2014/06/20 2,149 2,184 2,149 2,170 649,000
2014/06/19 2,146 2,178 2,145 2,170 642,000
2014/06/18 2,118 2,140 2,114 2,127 492,000
2014/06/17 2,087 2,125 2,087 2,117 547,000
2014/06/16 2,101 2,113 2,075 2,087 537,000
2014/06/13 2,072 2,105 2,064 2,101 1,716,000
2014/06/12 2,128 2,128 2,094 2,109 761,000
2014/06/11 2,126 2,150 2,126 2,133 422,000
2014/06/10 2,144 2,155 2,119 2,121 435,000
2014/06/09 2,144 2,144 2,118 2,126 395,000
2014/06/06 2,144 2,147 2,126 2,138 525,000
2014/06/05 2,150 2,164 2,137 2,143 490,000
2014/06/04 2,163 2,175 2,127 2,137 820,000
2014/06/03 2,190 2,198 2,172 2,173 777,000
2014/06/02 2,107 2,169 2,107 2,162 1,275,000
2014/05/30 2,141 2,181 1,998 2,045 2,420,000
2014/05/29 2,138 2,153 2,132 2,141 586,000
2014/05/28 2,137 2,149 2,131 2,136 500,000
2014/05/27 2,119 2,138 2,116 2,121 632,000
2014/05/26 2,115 2,125 2,103 2,119 468,000
2014/05/23 2,105 2,113 2,088 2,104 601,000
2014/05/22 2,077 2,106 2,070 2,095 666,000
2014/05/21 2,039 2,071 2,039 2,064 487,000
2014/05/20 2,034 2,067 2,027 2,051 631,000
2014/05/19 2,024 2,044 2,014 2,014 483,000
2014/05/16 2,009 2,033 2,004 2,020 703,000
2014/05/15 2,025 2,064 2,015 2,049 593,000
2014/05/14 2,066 2,073 2,052 2,066 475,000
2014/05/13 2,050 2,073 2,049 2,065 654,000
2014/05/12 2,031 2,045 2,020 2,031 478,000
2014/05/09 2,024 2,050 2,022 2,031 838,000
2014/05/08 2,028 2,046 2,022 2,028 689,000
2014/05/07 2,041 2,057 2,028 2,028 1,276,000
2014/05/02 2,061 2,075 2,035 2,058 1,159,000
2014/05/01 2,095 2,119 2,075 2,099 1,117,000
2014/04/30 2,014 2,089 2,010 2,073 1,487,000
2014/04/28 2,016 2,078 2,008 2,014 1,185,000
2014/04/25 1,994 2,016 1,992 2,011 456,000
2014/04/24 2,012 2,018 1,989 1,994 448,000
2014/04/23 1,990 2,009 1,989 2,009 481,000
2014/04/22 1,993 1,999 1,977 1,977 334,000
2014/04/21 1,986 1,999 1,986 1,992 311,000
2014/04/18 1,972 1,990 1,966 1,985 469,000
2014/04/17 1,950 1,974 1,946 1,968 499,000
2014/04/16 1,930 1,958 1,923 1,952 563,000
2014/04/15 1,925 1,928 1,906 1,914 347,000
2014/04/14 1,880 1,915 1,877 1,904 642,000
2014/04/11 1,890 1,914 1,876 1,879 1,543,000
2014/04/10 1,927 1,950 1,910 1,922 777,000
2014/04/09 1,936 1,942 1,908 1,908 664,000
2014/04/08 1,937 1,967 1,924 1,953 768,000
2014/04/07 1,931 1,955 1,931 1,941 594,000
2014/04/04 1,950 1,971 1,947 1,971 441,000
2014/04/03 1,933 1,983 1,929 1,964 799,000
2014/04/02 1,933 1,947 1,915 1,929 674,000
2014/04/01 1,943 1,943 1,905 1,911 817,000
2014/03/31 1,953 1,955 1,929 1,947 600,000
2014/03/28 1,919 1,945 1,914 1,943 359,000
2014/03/27 1,855 1,926 1,831 1,919 973,000
2014/03/26 1,899 1,917 1,865 1,886 811,000
2014/03/25 1,845 1,896 1,845 1,869 807,000
2014/03/24 1,854 1,884 1,846 1,868 622,000
2014/03/20 1,905 1,910 1,854 1,855 825,000
2014/03/19 1,890 1,899 1,850 1,880 547,000
2014/03/18 1,886 1,889 1,869 1,869 431,000
2014/03/17 1,849 1,871 1,844 1,863 745,000
2014/03/14 1,880 1,898 1,862 1,869 2,431,000
2014/03/13 1,948 1,955 1,927 1,936 843,000
2014/03/12 1,980 1,982 1,948 1,948 505,000
2014/03/11 2,009 2,020 1,990 2,003 549,000
2014/03/10 1,973 2,015 1,973 2,009 1,165,000
2014/03/07 1,975 1,990 1,964 1,988 875,000
2014/03/06 1,951 1,975 1,933 1,972 650,000
2014/03/05 1,963 1,969 1,928 1,933 647,000
2014/03/04 1,922 1,936 1,901 1,935 572,000
2014/03/03 1,956 1,974 1,914 1,938 996,000
2014/02/28 1,963 1,989 1,950 1,977 1,247,000
2014/02/27 1,922 1,976 1,910 1,969 1,726,000
2014/02/26 1,904 1,928 1,894 1,921 466,000
2014/02/25 1,931 1,936 1,918 1,925 622,000
2014/02/24 1,890 1,920 1,867 1,903 1,041,000
2014/02/21 1,872 1,922 1,871 1,917 859,000
2014/02/20 1,864 1,881 1,837 1,839 680,000
2014/02/19 1,854 1,900 1,850 1,883 732,000
2014/02/18 1,847 1,897 1,847 1,887 967,000
2014/02/17 1,819 1,838 1,795 1,827 795,000
2014/02/14 1,827 1,862 1,801 1,803 1,543,000
2014/02/13 1,847 1,864 1,830 1,837 736,000
2014/02/12 1,856 1,877 1,855 1,866 705,000
2014/02/10 1,869 1,869 1,833 1,846 691,000
2014/02/07 1,817 1,840 1,814 1,829 1,113,000
2014/02/06 1,835 1,852 1,767 1,769 1,283,000
2014/02/05 1,744 1,784 1,714 1,776 1,482,000
2014/02/04 1,800 1,814 1,744 1,744 821,000
2014/02/03 1,810 1,847 1,807 1,837 643,000
2014/01/31 1,860 1,878 1,810 1,836 654,000
2014/01/30 1,831 1,859 1,831 1,849 771,000
2014/01/29 1,876 1,901 1,867 1,901 712,000
2014/01/28 1,820 1,860 1,820 1,849 814,000
2014/01/27 1,826 1,830 1,809 1,817 825,000
2014/01/24 1,891 1,905 1,864 1,876 1,128,000
2014/01/23 1,944 1,967 1,922 1,925 877,000
2014/01/22 1,925 1,947 1,910 1,926 730,000
2014/01/21 1,920 1,946 1,913 1,930 683,000
2014/01/20 1,889 1,909 1,879 1,906 421,000
2014/01/17 1,879 1,910 1,874 1,892 770,000
2014/01/16 1,921 1,932 1,893 1,896 478,000
2014/01/15 1,872 1,926 1,869 1,925 761,000
2014/01/14 1,889 1,899 1,848 1,853 1,550,000
2014/01/10 1,905 1,930 1,896 1,927 1,625,000
2014/01/09 1,971 1,971 1,925 1,930 855,000
2014/01/08 1,931 1,983 1,923 1,979 1,427,000
2014/01/07 1,950 1,961 1,909 1,922 861,000
2014/01/06 1,966 1,971 1,940 1,952 1,201,000

このページの先頭へ