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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,250 | 7,260 | 7,150 | 7,170 | 523,600 |
| 2020/12/29 | 7,010 | 7,250 | 6,980 | 7,230 | 584,400 |
| 2020/12/28 | 6,820 | 6,960 | 6,820 | 6,920 | 276,800 |
| 2020/12/25 | 6,790 | 6,880 | 6,780 | 6,810 | 181,800 |
| 2020/12/24 | 6,890 | 6,890 | 6,750 | 6,780 | 277,300 |
| 2020/12/23 | 6,650 | 6,830 | 6,590 | 6,800 | 497,100 |
| 2020/12/22 | 6,520 | 6,600 | 6,490 | 6,600 | 389,500 |
| 2020/12/21 | 6,600 | 6,650 | 6,480 | 6,510 | 291,000 |
| 2020/12/18 | 6,630 | 6,630 | 6,430 | 6,530 | 529,400 |
| 2020/12/17 | 6,600 | 6,610 | 6,520 | 6,600 | 285,600 |
| 2020/12/16 | 6,590 | 6,600 | 6,510 | 6,600 | 296,300 |
| 2020/12/15 | 6,540 | 6,550 | 6,470 | 6,530 | 265,000 |
| 2020/12/14 | 6,560 | 6,660 | 6,550 | 6,590 | 296,100 |
| 2020/12/11 | 6,550 | 6,580 | 6,470 | 6,530 | 586,100 |
| 2020/12/10 | 6,580 | 6,580 | 6,510 | 6,550 | 396,000 |
| 2020/12/09 | 6,630 | 6,700 | 6,610 | 6,630 | 302,900 |
| 2020/12/08 | 6,640 | 6,660 | 6,560 | 6,580 | 361,000 |
| 2020/12/07 | 6,720 | 6,780 | 6,650 | 6,650 | 385,600 |
| 2020/12/04 | 6,650 | 6,700 | 6,600 | 6,670 | 487,900 |
| 2020/12/03 | 6,690 | 6,730 | 6,620 | 6,660 | 483,200 |
| 2020/12/02 | 6,680 | 6,760 | 6,660 | 6,730 | 603,400 |
| 2020/12/01 | 6,650 | 6,800 | 6,610 | 6,770 | 500,300 |
| 2020/11/30 | 6,640 | 6,640 | 6,480 | 6,490 | 699,200 |
| 2020/11/27 | 6,740 | 6,740 | 6,630 | 6,640 | 551,700 |
| 2020/11/26 | 6,730 | 6,740 | 6,640 | 6,710 | 370,900 |
| 2020/11/25 | 6,800 | 6,870 | 6,680 | 6,680 | 620,000 |
| 2020/11/24 | 6,660 | 6,840 | 6,630 | 6,790 | 575,900 |
| 2020/11/20 | 6,550 | 6,600 | 6,480 | 6,570 | 658,400 |
| 2020/11/19 | 6,610 | 6,740 | 6,580 | 6,650 | 619,200 |
| 2020/11/18 | 6,650 | 6,710 | 6,610 | 6,650 | 555,800 |
| 2020/11/17 | 6,830 | 6,850 | 6,650 | 6,680 | 805,300 |
| 2020/11/16 | 6,700 | 6,860 | 6,680 | 6,830 | 576,500 |
| 2020/11/13 | 6,690 | 6,730 | 6,580 | 6,690 | 812,800 |
| 2020/11/12 | 6,590 | 6,650 | 6,480 | 6,640 | 848,700 |
| 2020/11/11 | 6,420 | 6,550 | 6,410 | 6,550 | 849,000 |
| 2020/11/10 | 6,290 | 6,400 | 6,270 | 6,290 | 812,600 |
| 2020/11/09 | 6,090 | 6,340 | 6,070 | 6,260 | 761,000 |
| 2020/11/06 | 5,760 | 6,060 | 5,730 | 6,030 | 787,400 |
| 2020/11/05 | 5,440 | 5,880 | 5,410 | 5,860 | 1,347,200 |
| 2020/11/04 | 5,490 | 5,490 | 5,350 | 5,430 | 536,900 |
| 2020/11/02 | 5,190 | 5,340 | 5,180 | 5,320 | 316,900 |
| 2020/10/30 | 5,330 | 5,330 | 5,170 | 5,180 | 399,200 |
| 2020/10/29 | 5,340 | 5,370 | 5,260 | 5,280 | 322,500 |
| 2020/10/28 | 5,330 | 5,490 | 5,330 | 5,420 | 615,200 |
| 2020/10/27 | 5,330 | 5,370 | 5,300 | 5,330 | 307,600 |
| 2020/10/26 | 5,240 | 5,340 | 5,240 | 5,300 | 285,400 |
| 2020/10/23 | 5,220 | 5,340 | 5,200 | 5,220 | 320,100 |
| 2020/10/22 | 5,170 | 5,220 | 5,130 | 5,220 | 347,500 |
| 2020/10/21 | 5,150 | 5,240 | 5,130 | 5,200 | 424,600 |
| 2020/10/20 | 5,300 | 5,330 | 5,230 | 5,250 | 417,600 |
| 2020/10/19 | 5,150 | 5,260 | 5,150 | 5,220 | 379,000 |
| 2020/10/16 | 5,160 | 5,220 | 5,130 | 5,140 | 382,400 |
| 2020/10/15 | 5,240 | 5,300 | 5,150 | 5,170 | 394,900 |
| 2020/10/14 | 5,270 | 5,320 | 5,240 | 5,300 | 301,000 |
| 2020/10/13 | 5,360 | 5,370 | 5,240 | 5,290 | 431,400 |
| 2020/10/12 | 5,410 | 5,440 | 5,320 | 5,340 | 382,900 |
| 2020/10/09 | 5,460 | 5,520 | 5,400 | 5,420 | 734,300 |
| 2020/10/08 | 5,430 | 5,460 | 5,370 | 5,450 | 619,600 |
| 2020/10/07 | 5,520 | 5,560 | 5,450 | 5,490 | 650,200 |
| 2020/10/06 | 5,700 | 5,710 | 5,610 | 5,620 | 511,300 |
| 2020/10/05 | 5,720 | 5,840 | 5,700 | 5,730 | 557,700 |
| 2020/10/02 | 5,840 | 5,860 | 5,670 | 5,700 | 587,300 |
| 2020/09/30 | 5,850 | 5,920 | 5,810 | 5,820 | 823,000 |
| 2020/09/29 | 5,760 | 5,840 | 5,690 | 5,810 | 415,100 |
| 2020/09/28 | 5,850 | 5,880 | 5,780 | 5,840 | 562,200 |
| 2020/09/25 | 5,760 | 5,810 | 5,730 | 5,780 | 465,100 |
| 2020/09/24 | 5,810 | 5,820 | 5,670 | 5,690 | 362,600 |
| 2020/09/23 | 5,760 | 5,800 | 5,670 | 5,800 | 352,800 |
| 2020/09/18 | 5,720 | 5,770 | 5,710 | 5,760 | 402,500 |
| 2020/09/17 | 5,710 | 5,720 | 5,650 | 5,680 | 293,600 |
| 2020/09/16 | 5,730 | 5,780 | 5,710 | 5,770 | 284,700 |
| 2020/09/15 | 5,700 | 5,710 | 5,630 | 5,670 | 287,600 |
| 2020/09/14 | 5,810 | 5,840 | 5,780 | 5,790 | 301,500 |
| 2020/09/11 | 5,800 | 5,860 | 5,680 | 5,810 | 880,200 |
| 2020/09/10 | 5,830 | 5,830 | 5,730 | 5,750 | 467,100 |
| 2020/09/09 | 5,750 | 5,790 | 5,710 | 5,780 | 323,900 |
| 2020/09/08 | 5,800 | 5,850 | 5,770 | 5,850 | 302,500 |
| 2020/09/07 | 5,800 | 5,820 | 5,720 | 5,740 | 227,800 |
| 2020/09/04 | 5,840 | 5,860 | 5,720 | 5,760 | 327,800 |
| 2020/09/03 | 5,920 | 5,950 | 5,870 | 5,900 | 347,400 |
| 2020/09/02 | 5,830 | 5,880 | 5,810 | 5,880 | 317,400 |
| 2020/09/01 | 5,770 | 5,860 | 5,770 | 5,850 | 433,100 |
| 2020/08/31 | 5,750 | 5,830 | 5,730 | 5,760 | 518,100 |
| 2020/08/28 | 5,710 | 5,840 | 5,600 | 5,690 | 546,500 |
| 2020/08/27 | 5,710 | 5,740 | 5,690 | 5,720 | 156,600 |
| 2020/08/26 | 5,750 | 5,800 | 5,710 | 5,710 | 208,700 |
| 2020/08/25 | 5,650 | 5,780 | 5,640 | 5,770 | 417,900 |
| 2020/08/24 | 5,700 | 5,710 | 5,630 | 5,650 | 237,700 |
| 2020/08/21 | 5,740 | 5,740 | 5,640 | 5,640 | 251,200 |
| 2020/08/20 | 5,720 | 5,760 | 5,680 | 5,690 | 340,800 |
| 2020/08/19 | 5,820 | 5,820 | 5,740 | 5,750 | 244,300 |
| 2020/08/18 | 5,780 | 5,780 | 5,720 | 5,760 | 268,700 |
| 2020/08/17 | 5,830 | 5,830 | 5,680 | 5,750 | 347,200 |
| 2020/08/14 | 5,770 | 5,860 | 5,750 | 5,850 | 529,100 |
| 2020/08/13 | 5,750 | 5,800 | 5,720 | 5,740 | 631,700 |
| 2020/08/12 | 5,630 | 5,670 | 5,570 | 5,620 | 585,200 |
| 2020/08/11 | 5,630 | 5,660 | 5,600 | 5,630 | 734,800 |
| 2020/08/07 | 5,700 | 5,710 | 5,600 | 5,640 | 557,600 |
| 2020/08/06 | 5,790 | 5,820 | 5,680 | 5,690 | 675,900 |
| 2020/08/05 | 5,580 | 5,890 | 5,570 | 5,890 | 2,298,100 |
| 2020/08/04 | 5,690 | 5,700 | 5,680 | 5,700 | 791,700 |
| 2020/08/03 | 4,970 | 5,040 | 4,900 | 4,995 | 912,500 |
| 2020/07/31 | 4,940 | 4,995 | 4,875 | 4,915 | 688,600 |
| 2020/07/30 | 4,950 | 4,985 | 4,935 | 4,940 | 327,600 |
| 2020/07/29 | 4,910 | 4,965 | 4,900 | 4,940 | 393,600 |
| 2020/07/28 | 4,915 | 5,000 | 4,890 | 4,965 | 615,400 |
| 2020/07/27 | 4,780 | 4,905 | 4,730 | 4,895 | 526,400 |
| 2020/07/22 | 4,930 | 4,930 | 4,820 | 4,840 | 395,900 |
| 2020/07/21 | 4,900 | 4,950 | 4,880 | 4,895 | 395,000 |
| 2020/07/20 | 4,905 | 4,915 | 4,790 | 4,890 | 432,100 |
| 2020/07/17 | 4,940 | 4,975 | 4,910 | 4,915 | 394,400 |
| 2020/07/16 | 5,020 | 5,030 | 4,895 | 4,925 | 427,600 |
| 2020/07/15 | 4,930 | 5,030 | 4,905 | 4,965 | 527,800 |
| 2020/07/14 | 4,950 | 4,960 | 4,840 | 4,860 | 398,200 |
| 2020/07/13 | 4,955 | 4,985 | 4,910 | 4,980 | 326,900 |
| 2020/07/10 | 4,900 | 4,935 | 4,850 | 4,850 | 725,300 |
| 2020/07/09 | 4,945 | 4,955 | 4,875 | 4,875 | 507,500 |
| 2020/07/08 | 5,030 | 5,070 | 4,990 | 5,000 | 476,500 |
| 2020/07/07 | 5,080 | 5,080 | 5,020 | 5,060 | 444,600 |
| 2020/07/06 | 5,010 | 5,130 | 4,995 | 5,120 | 535,600 |
| 2020/07/03 | 5,090 | 5,090 | 4,940 | 4,985 | 519,400 |
| 2020/07/02 | 5,030 | 5,110 | 5,020 | 5,060 | 384,200 |
| 2020/07/01 | 5,160 | 5,160 | 4,980 | 5,020 | 477,000 |
| 2020/06/30 | 5,220 | 5,260 | 5,160 | 5,190 | 579,300 |
| 2020/06/29 | 5,250 | 5,260 | 5,030 | 5,080 | 561,900 |
| 2020/06/26 | 5,310 | 5,320 | 5,250 | 5,300 | 315,400 |
| 2020/06/25 | 5,220 | 5,320 | 5,180 | 5,240 | 550,400 |
| 2020/06/24 | 5,310 | 5,360 | 5,290 | 5,300 | 405,500 |
| 2020/06/23 | 5,280 | 5,310 | 5,100 | 5,280 | 435,800 |
| 2020/06/22 | 5,280 | 5,290 | 5,190 | 5,190 | 336,600 |
| 2020/06/19 | 5,300 | 5,350 | 5,250 | 5,350 | 482,800 |
| 2020/06/18 | 5,250 | 5,280 | 5,180 | 5,260 | 360,500 |
| 2020/06/17 | 5,300 | 5,320 | 5,210 | 5,250 | 432,900 |
| 2020/06/16 | 5,160 | 5,310 | 5,080 | 5,300 | 749,200 |
| 2020/06/15 | 5,080 | 5,130 | 4,935 | 4,950 | 655,500 |
| 2020/06/12 | 5,100 | 5,150 | 5,030 | 5,110 | 1,339,600 |
| 2020/06/11 | 5,270 | 5,340 | 5,130 | 5,130 | 913,100 |
| 2020/06/10 | 5,430 | 5,450 | 5,390 | 5,430 | 444,700 |
| 2020/06/09 | 5,430 | 5,440 | 5,360 | 5,410 | 404,000 |
| 2020/06/08 | 5,400 | 5,430 | 5,300 | 5,380 | 759,800 |
| 2020/06/05 | 5,440 | 5,480 | 5,310 | 5,360 | 739,000 |
| 2020/06/04 | 5,540 | 5,550 | 5,430 | 5,540 | 639,900 |
| 2020/06/03 | 5,620 | 5,670 | 5,440 | 5,510 | 568,100 |
| 2020/06/02 | 5,460 | 5,520 | 5,400 | 5,490 | 390,300 |
| 2020/06/01 | 5,390 | 5,410 | 5,320 | 5,360 | 488,000 |
| 2020/05/29 | 5,440 | 5,470 | 5,310 | 5,420 | 847,900 |
| 2020/05/28 | 5,220 | 5,360 | 5,200 | 5,350 | 559,300 |
| 2020/05/27 | 5,200 | 5,200 | 5,140 | 5,170 | 398,000 |
| 2020/05/26 | 5,140 | 5,240 | 5,110 | 5,220 | 422,800 |
| 2020/05/25 | 5,120 | 5,140 | 5,040 | 5,080 | 267,600 |
| 2020/05/22 | 5,200 | 5,200 | 5,030 | 5,060 | 318,700 |
| 2020/05/21 | 5,180 | 5,190 | 5,130 | 5,160 | 376,500 |
| 2020/05/20 | 5,220 | 5,220 | 5,160 | 5,170 | 349,900 |
| 2020/05/19 | 5,230 | 5,280 | 5,130 | 5,130 | 662,800 |
| 2020/05/18 | 4,930 | 5,080 | 4,875 | 5,050 | 523,400 |
| 2020/05/15 | 4,900 | 4,910 | 4,730 | 4,870 | 514,400 |
| 2020/05/14 | 4,830 | 4,935 | 4,820 | 4,855 | 598,900 |
| 2020/05/13 | 4,745 | 4,825 | 4,670 | 4,805 | 679,400 |
| 2020/05/12 | 4,855 | 4,935 | 4,720 | 4,880 | 907,300 |
| 2020/05/11 | 4,730 | 4,855 | 4,730 | 4,795 | 444,200 |
| 2020/05/08 | 4,820 | 4,820 | 4,705 | 4,760 | 775,900 |
| 2020/05/07 | 4,630 | 4,765 | 4,605 | 4,725 | 603,500 |
| 2020/05/01 | 4,940 | 4,940 | 4,725 | 4,725 | 878,400 |
| 2020/04/30 | 5,020 | 5,090 | 4,950 | 4,980 | 846,000 |
| 2020/04/28 | 4,870 | 4,875 | 4,790 | 4,845 | 450,700 |
| 2020/04/27 | 4,795 | 4,845 | 4,765 | 4,830 | 583,500 |
| 2020/04/24 | 4,770 | 4,805 | 4,680 | 4,700 | 615,500 |
| 2020/04/23 | 4,665 | 4,870 | 4,665 | 4,865 | 848,500 |
| 2020/04/22 | 4,700 | 4,745 | 4,570 | 4,630 | 736,800 |
| 2020/04/21 | 4,850 | 4,890 | 4,740 | 4,760 | 831,100 |
| 2020/04/20 | 4,790 | 4,925 | 4,760 | 4,890 | 668,400 |
| 2020/04/17 | 4,920 | 4,945 | 4,810 | 4,930 | 718,900 |
| 2020/04/16 | 4,865 | 4,935 | 4,815 | 4,875 | 654,900 |
| 2020/04/15 | 4,800 | 4,915 | 4,790 | 4,895 | 774,600 |
| 2020/04/14 | 4,670 | 4,855 | 4,670 | 4,840 | 546,300 |
| 2020/04/13 | 4,580 | 4,625 | 4,520 | 4,600 | 364,800 |
| 2020/04/10 | 4,935 | 4,935 | 4,595 | 4,650 | 900,500 |
| 2020/04/09 | 4,885 | 4,930 | 4,735 | 4,795 | 616,400 |
| 2020/04/08 | 4,685 | 4,895 | 4,620 | 4,860 | 918,200 |
| 2020/04/07 | 4,635 | 4,810 | 4,635 | 4,725 | 766,400 |
| 2020/04/06 | 4,355 | 4,575 | 4,320 | 4,565 | 671,000 |
| 2020/04/03 | 4,455 | 4,560 | 4,340 | 4,380 | 883,800 |
| 2020/04/02 | 4,460 | 4,595 | 4,450 | 4,510 | 1,143,800 |
| 2020/04/01 | 4,535 | 4,675 | 4,435 | 4,485 | 1,175,200 |
| 2020/03/31 | 4,570 | 4,730 | 4,535 | 4,605 | 1,100,600 |
| 2020/03/30 | 4,560 | 4,630 | 4,405 | 4,575 | 1,133,100 |
| 2020/03/27 | 4,720 | 4,770 | 4,560 | 4,735 | 1,195,400 |
| 2020/03/26 | 4,585 | 4,685 | 4,450 | 4,580 | 955,300 |
| 2020/03/25 | 4,535 | 4,640 | 4,390 | 4,630 | 1,247,200 |
| 2020/03/24 | 4,200 | 4,440 | 4,170 | 4,395 | 1,292,500 |
| 2020/03/23 | 4,000 | 4,080 | 3,780 | 4,000 | 1,493,800 |
| 2020/03/19 | 3,945 | 4,030 | 3,835 | 4,010 | 1,914,500 |
| 2020/03/18 | 3,870 | 3,920 | 3,725 | 3,760 | 1,782,900 |
| 2020/03/17 | 3,750 | 4,015 | 3,670 | 3,810 | 1,877,600 |
| 2020/03/16 | 4,055 | 4,120 | 3,835 | 3,885 | 1,357,500 |
| 2020/03/13 | 3,965 | 4,235 | 3,910 | 4,095 | 2,061,400 |
| 2020/03/12 | 4,500 | 4,545 | 4,290 | 4,385 | 1,472,700 |
| 2020/03/11 | 4,675 | 4,770 | 4,615 | 4,640 | 1,019,000 |
| 2020/03/10 | 4,555 | 4,725 | 4,375 | 4,710 | 1,270,600 |
| 2020/03/09 | 4,770 | 4,780 | 4,510 | 4,590 | 1,419,000 |
| 2020/03/06 | 5,070 | 5,110 | 4,945 | 4,980 | 933,500 |
| 2020/03/05 | 5,150 | 5,200 | 5,100 | 5,170 | 781,600 |
| 2020/03/04 | 4,970 | 5,140 | 4,950 | 5,050 | 649,400 |
| 2020/03/03 | 5,200 | 5,220 | 5,000 | 5,030 | 916,000 |
| 2020/03/02 | 4,940 | 5,130 | 4,920 | 5,100 | 1,119,200 |
| 2020/02/28 | 5,050 | 5,090 | 4,950 | 5,010 | 1,496,700 |
| 2020/02/27 | 5,370 | 5,380 | 5,240 | 5,250 | 889,700 |
| 2020/02/26 | 5,420 | 5,460 | 5,330 | 5,420 | 838,800 |
| 2020/02/25 | 5,480 | 5,550 | 5,460 | 5,500 | 822,200 |
| 2020/02/21 | 5,830 | 5,870 | 5,680 | 5,740 | 624,400 |
| 2020/02/20 | 5,880 | 5,940 | 5,850 | 5,880 | 374,500 |
| 2020/02/19 | 5,800 | 5,880 | 5,790 | 5,820 | 519,900 |
| 2020/02/18 | 5,790 | 5,840 | 5,770 | 5,810 | 329,600 |
| 2020/02/17 | 5,830 | 5,910 | 5,760 | 5,810 | 547,600 |
| 2020/02/14 | 5,760 | 5,850 | 5,730 | 5,820 | 478,100 |
| 2020/02/13 | 5,780 | 5,790 | 5,710 | 5,790 | 448,800 |
| 2020/02/12 | 5,760 | 5,810 | 5,740 | 5,790 | 371,100 |
| 2020/02/10 | 5,700 | 5,800 | 5,670 | 5,770 | 415,400 |
| 2020/02/07 | 5,800 | 5,820 | 5,700 | 5,710 | 482,400 |
| 2020/02/06 | 5,730 | 5,890 | 5,670 | 5,820 | 773,800 |
| 2020/02/05 | 5,560 | 5,740 | 5,550 | 5,670 | 1,110,000 |
| 2020/02/04 | 5,190 | 5,490 | 5,170 | 5,460 | 1,083,300 |
| 2020/02/03 | 5,200 | 5,240 | 5,130 | 5,160 | 653,000 |
| 2020/01/31 | 5,280 | 5,390 | 5,260 | 5,370 | 527,700 |
| 2020/01/30 | 5,230 | 5,280 | 5,160 | 5,190 | 437,700 |
| 2020/01/29 | 5,270 | 5,310 | 5,240 | 5,280 | 364,700 |
| 2020/01/28 | 5,260 | 5,290 | 5,240 | 5,270 | 346,500 |
| 2020/01/27 | 5,190 | 5,290 | 5,170 | 5,280 | 431,800 |
| 2020/01/24 | 5,310 | 5,330 | 5,270 | 5,290 | 331,200 |
| 2020/01/23 | 5,300 | 5,360 | 5,290 | 5,320 | 365,400 |
| 2020/01/22 | 5,310 | 5,420 | 5,310 | 5,390 | 384,800 |
| 2020/01/21 | 5,390 | 5,400 | 5,280 | 5,300 | 497,000 |
| 2020/01/20 | 5,410 | 5,440 | 5,400 | 5,400 | 156,800 |
| 2020/01/17 | 5,500 | 5,500 | 5,440 | 5,460 | 381,600 |
| 2020/01/16 | 5,440 | 5,490 | 5,420 | 5,450 | 323,700 |
| 2020/01/15 | 5,380 | 5,450 | 5,380 | 5,420 | 232,300 |
| 2020/01/14 | 5,430 | 5,440 | 5,390 | 5,430 | 287,900 |
| 2020/01/10 | 5,410 | 5,470 | 5,390 | 5,440 | 485,300 |
| 2020/01/09 | 5,250 | 5,370 | 5,250 | 5,360 | 413,700 |
| 2020/01/08 | 5,140 | 5,240 | 5,130 | 5,200 | 565,500 |
| 2020/01/07 | 5,190 | 5,330 | 5,170 | 5,320 | 553,800 |
| 2020/01/06 | 5,270 | 5,290 | 5,130 | 5,140 | 643,200 |