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 |
|---|---|---|---|---|---|
| 2026/06/02 | 1,410 | 1,480 | 1,384 | 1,445 | 7,032,000 |
| 2026/06/01 | 1,394 | 1,404 | 1,378 | 1,396 | 6,789,200 |
| 2026/05/29 | 1,369 | 1,419 | 1,368 | 1,393 | 6,754,900 |
| 2026/05/28 | 1,401 | 1,412 | 1,388 | 1,399 | 4,120,900 |
| 2026/05/27 | 1,381 | 1,406 | 1,369 | 1,382 | 4,868,700 |
| 2026/05/26 | 1,380 | 1,389 | 1,366 | 1,382 | 3,389,500 |
| 2026/05/25 | 1,396 | 1,401 | 1,378 | 1,386 | 4,101,600 |
| 2026/05/22 | 1,396 | 1,427 | 1,380 | 1,426 | 3,945,300 |
| 2026/05/21 | 1,420 | 1,439 | 1,401 | 1,409 | 2,916,000 |
| 2026/05/20 | 1,460 | 1,467 | 1,431 | 1,438 | 2,901,600 |
| 2026/05/19 | 1,440 | 1,460 | 1,422 | 1,450 | 3,139,000 |
| 2026/05/18 | 1,411 | 1,420 | 1,398 | 1,416 | 2,610,400 |
| 2026/05/15 | 1,386 | 1,433 | 1,385 | 1,408 | 3,309,000 |
| 2026/05/14 | 1,400 | 1,419 | 1,378 | 1,407 | 3,055,600 |
| 2026/05/13 | 1,400 | 1,423 | 1,397 | 1,402 | 3,976,300 |
| 2026/05/12 | 1,389 | 1,405 | 1,378 | 1,383 | 4,624,400 |
| 2026/05/11 | 1,381 | 1,405 | 1,368 | 1,374 | 5,239,200 |
| 2026/05/08 | 1,412 | 1,412 | 1,375 | 1,387 | 5,345,800 |
| 2026/05/07 | 1,404 | 1,423 | 1,384 | 1,392 | 6,049,100 |
| 2026/05/01 | 1,418 | 1,436 | 1,387 | 1,434 | 3,522,600 |
| 2026/04/30 | 1,457 | 1,491 | 1,413 | 1,427 | 5,518,500 |
| 2026/04/28 | 1,493 | 1,579 | 1,490 | 1,498 | 7,727,300 |
| 2026/04/27 | 1,374 | 1,485 | 1,373 | 1,474 | 6,834,100 |
| 2026/04/24 | 1,449 | 1,465 | 1,411 | 1,434 | 6,643,600 |
| 2026/04/23 | 1,464 | 1,474 | 1,448 | 1,449 | 4,109,400 |
| 2026/04/22 | 1,463 | 1,473 | 1,438 | 1,444 | 2,925,500 |
| 2026/04/21 | 1,490 | 1,499 | 1,475 | 1,480 | 2,366,800 |
| 2026/04/20 | 1,490 | 1,503 | 1,479 | 1,484 | 2,452,200 |
| 2026/04/17 | 1,470 | 1,494 | 1,463 | 1,484 | 3,044,200 |
| 2026/04/16 | 1,480 | 1,496 | 1,469 | 1,469 | 2,794,700 |
| 2026/04/15 | 1,465 | 1,497 | 1,464 | 1,491 | 2,632,700 |
| 2026/04/14 | 1,503 | 1,518 | 1,478 | 1,483 | 3,011,300 |
| 2026/04/13 | 1,514 | 1,540 | 1,506 | 1,515 | 2,659,800 |
| 2026/04/10 | 1,529 | 1,551 | 1,522 | 1,523 | 4,570,900 |
| 2026/04/09 | 1,544 | 1,554 | 1,534 | 1,536 | 4,387,700 |
| 2026/04/08 | 1,591 | 1,600 | 1,532 | 1,532 | 7,214,500 |
| 2026/04/07 | 1,570 | 1,603 | 1,558 | 1,581 | 3,665,300 |
| 2026/04/06 | 1,558 | 1,575 | 1,554 | 1,574 | 3,039,700 |
| 2026/04/03 | 1,521 | 1,565 | 1,510 | 1,558 | 3,176,500 |
| 2026/03/27 | 1,415 | 1,447 | 1,406 | 1,444 | 5,704,300 |
| 2026/03/26 | 1,380 | 1,414 | 1,373 | 1,414 | 6,132,300 |
| 2026/03/25 | 1,350 | 1,358 | 1,335 | 1,335 | 2,898,500 |
| 2026/03/24 | 1,321 | 1,349 | 1,317 | 1,343 | 2,901,300 |
| 2026/03/23 | 1,331 | 1,331 | 1,297 | 1,310 | 3,729,700 |
| 2026/03/19 | 1,353 | 1,376 | 1,333 | 1,337 | 4,514,700 |
| 2026/03/18 | 1,340 | 1,380 | 1,340 | 1,380 | 4,251,200 |
| 2026/03/17 | 1,328 | 1,345 | 1,320 | 1,336 | 2,937,200 |
| 2026/03/16 | 1,316 | 1,339 | 1,315 | 1,330 | 4,022,800 |
| 2026/03/13 | 1,290 | 1,325 | 1,290 | 1,315 | 4,363,300 |
| 2026/03/12 | 1,339 | 1,344 | 1,298 | 1,315 | 4,823,500 |
| 2026/03/11 | 1,391 | 1,396 | 1,356 | 1,357 | 3,466,900 |
| 2026/03/10 | 1,400 | 1,410 | 1,372 | 1,384 | 3,485,600 |
| 2026/03/09 | 1,370 | 1,416 | 1,368 | 1,402 | 3,340,700 |
| 2026/03/06 | 1,393 | 1,408 | 1,374 | 1,408 | 2,461,300 |
| 2026/03/05 | 1,422 | 1,433 | 1,387 | 1,387 | 3,247,900 |
| 2026/03/04 | 1,388 | 1,411 | 1,382 | 1,408 | 4,127,500 |
| 2026/03/03 | 1,433 | 1,439 | 1,404 | 1,409 | 3,687,600 |
| 2026/03/02 | 1,482 | 1,495 | 1,439 | 1,453 | 3,564,600 |
| 2026/02/27 | 1,500 | 1,512 | 1,486 | 1,500 | 4,730,600 |
| 2026/02/26 | 1,515 | 1,532 | 1,487 | 1,487 | 3,854,500 |
| 2026/02/25 | 1,516 | 1,537 | 1,505 | 1,529 | 2,454,600 |
| 2026/02/24 | 1,507 | 1,514 | 1,480 | 1,504 | 2,473,100 |
| 2026/02/20 | 1,497 | 1,500 | 1,477 | 1,483 | 2,160,100 |
| 2026/02/19 | 1,471 | 1,501 | 1,459 | 1,486 | 2,305,300 |
| 2026/02/18 | 1,492 | 1,498 | 1,463 | 1,481 | 2,618,100 |
| 2026/02/17 | 1,490 | 1,502 | 1,483 | 1,501 | 2,165,000 |
| 2026/02/16 | 1,506 | 1,512 | 1,480 | 1,490 | 2,519,200 |
| 2026/02/13 | 1,478 | 1,496 | 1,453 | 1,491 | 5,945,100 |
| 2026/02/12 | 1,475 | 1,501 | 1,474 | 1,496 | 4,363,800 |
| 2026/02/10 | 1,431 | 1,468 | 1,430 | 1,457 | 3,847,200 |
| 2026/02/09 | 1,478 | 1,478 | 1,409 | 1,432 | 6,373,900 |
| 2026/02/06 | 1,380 | 1,430 | 1,371 | 1,401 | 8,594,400 |
| 2026/02/05 | 1,518 | 1,545 | 1,495 | 1,514 | 5,697,000 |
| 2026/02/04 | 1,440 | 1,484 | 1,430 | 1,484 | 3,675,300 |
| 2026/02/03 | 1,423 | 1,452 | 1,418 | 1,440 | 3,609,900 |
| 2026/02/02 | 1,421 | 1,421 | 1,396 | 1,420 | 2,272,300 |
| 2026/01/30 | 1,380 | 1,394 | 1,376 | 1,391 | 2,735,200 |
| 2026/01/29 | 1,372 | 1,389 | 1,360 | 1,383 | 2,550,400 |
| 2026/01/28 | 1,415 | 1,423 | 1,388 | 1,395 | 2,435,400 |
| 2026/01/27 | 1,454 | 1,454 | 1,429 | 1,438 | 2,271,300 |
| 2026/01/26 | 1,430 | 1,455 | 1,430 | 1,455 | 3,171,900 |
| 2026/01/23 | 1,446 | 1,464 | 1,430 | 1,442 | 2,947,700 |
| 2026/01/22 | 1,444 | 1,445 | 1,423 | 1,426 | 2,616,000 |
| 2026/01/21 | 1,443 | 1,458 | 1,420 | 1,433 | 3,285,800 |
| 2026/01/20 | 1,413 | 1,453 | 1,407 | 1,453 | 3,061,400 |
| 2026/01/19 | 1,391 | 1,415 | 1,390 | 1,403 | 2,449,500 |
| 2026/01/16 | 1,385 | 1,398 | 1,372 | 1,389 | 3,032,900 |
| 2026/01/15 | 1,409 | 1,416 | 1,397 | 1,405 | 2,896,300 |
| 2026/01/14 | 1,408 | 1,415 | 1,396 | 1,401 | 2,660,800 |
| 2026/01/13 | 1,400 | 1,409 | 1,392 | 1,399 | 3,533,400 |
| 2026/01/09 | 1,393 | 1,402 | 1,383 | 1,396 | 3,613,500 |
| 2026/01/08 | 1,411 | 1,417 | 1,371 | 1,384 | 3,055,600 |
| 2026/01/07 | 1,410 | 1,421 | 1,402 | 1,405 | 3,024,600 |
| 2026/01/06 | 1,420 | 1,430 | 1,416 | 1,420 | 3,405,100 |
| 2026/01/05 | 1,428 | 1,450 | 1,415 | 1,416 | 2,964,800 |
| 2025/12/30 | 1,422 | 1,427 | 1,414 | 1,422 | 1,847,000 |
| 2025/12/29 | 1,436 | 1,438 | 1,412 | 1,420 | 1,565,900 |
| 2025/12/26 | 1,430 | 1,432 | 1,420 | 1,425 | 1,460,700 |
| 2025/12/25 | 1,420 | 1,426 | 1,413 | 1,424 | 1,044,500 |
| 2025/12/24 | 1,434 | 1,438 | 1,413 | 1,417 | 2,118,100 |
| 2025/12/23 | 1,440 | 1,447 | 1,431 | 1,438 | 1,653,200 |
| 2025/12/22 | 1,443 | 1,456 | 1,425 | 1,431 | 1,957,600 |
| 2025/12/19 | 1,459 | 1,466 | 1,449 | 1,458 | 3,198,200 |
| 2025/12/18 | 1,438 | 1,460 | 1,435 | 1,459 | 1,911,500 |
| 2025/12/17 | 1,463 | 1,464 | 1,434 | 1,436 | 2,014,800 |
| 2025/12/16 | 1,450 | 1,454 | 1,433 | 1,450 | 1,896,300 |
| 2025/12/15 | 1,450 | 1,469 | 1,449 | 1,451 | 2,488,200 |
| 2025/12/12 | 1,438 | 1,438 | 1,405 | 1,435 | 4,031,900 |
| 2025/12/11 | 1,423 | 1,429 | 1,398 | 1,418 | 3,010,000 |
| 2025/12/10 | 1,400 | 1,427 | 1,399 | 1,424 | 3,491,900 |
| 2025/12/09 | 1,403 | 1,419 | 1,385 | 1,400 | 2,855,600 |
| 2025/12/08 | 1,381 | 1,397 | 1,367 | 1,380 | 2,721,100 |
| 2025/12/05 | 1,402 | 1,415 | 1,383 | 1,393 | 2,574,800 |
| 2025/12/04 | 1,380 | 1,400 | 1,379 | 1,393 | 2,368,100 |
| 2025/12/03 | 1,403 | 1,407 | 1,380 | 1,380 | 2,218,600 |
| 2025/12/02 | 1,416 | 1,432 | 1,413 | 1,419 | 2,522,600 |
| 2025/12/01 | 1,417 | 1,425 | 1,397 | 1,401 | 2,799,900 |
| 2025/11/28 | 1,422 | 1,439 | 1,420 | 1,430 | 2,084,500 |
| 2025/11/27 | 1,424 | 1,443 | 1,421 | 1,424 | 2,475,700 |
| 2025/11/26 | 1,440 | 1,444 | 1,406 | 1,425 | 4,127,200 |
| 2025/11/25 | 1,430 | 1,460 | 1,421 | 1,449 | 5,167,500 |
| 2025/11/21 | 1,380 | 1,446 | 1,379 | 1,439 | 10,951,800 |
| 2025/11/20 | 1,385 | 1,418 | 1,384 | 1,390 | 4,799,500 |
| 2025/11/19 | 1,380 | 1,407 | 1,377 | 1,388 | 6,335,200 |
| 2025/11/18 | 1,387 | 1,394 | 1,365 | 1,365 | 3,055,900 |
| 2025/11/17 | 1,371 | 1,402 | 1,370 | 1,393 | 3,958,700 |
| 2025/11/14 | 1,391 | 1,404 | 1,369 | 1,375 | 4,538,200 |
| 2025/11/13 | 1,340 | 1,374 | 1,333 | 1,367 | 3,526,900 |
| 2025/11/12 | 1,397 | 1,408 | 1,335 | 1,344 | 5,973,300 |
| 2025/11/11 | 1,385 | 1,387 | 1,352 | 1,382 | 3,904,200 |
| 2025/11/10 | 1,399 | 1,400 | 1,348 | 1,388 | 9,495,600 |
| 2025/11/07 | 1,242 | 1,369 | 1,242 | 1,369 | 12,809,200 |
| 2025/11/06 | 1,240 | 1,252 | 1,231 | 1,231 | 3,570,000 |
| 2025/11/05 | 1,267 | 1,285 | 1,233 | 1,241 | 4,858,800 |
| 2025/11/04 | 1,230 | 1,256 | 1,227 | 1,253 | 4,584,100 |
| 2025/10/31 | 1,230 | 1,235 | 1,219 | 1,226 | 2,834,100 |
| 2025/10/30 | 1,212 | 1,224 | 1,202 | 1,222 | 4,700,200 |
| 2025/10/29 | 1,240 | 1,247 | 1,215 | 1,215 | 4,924,400 |
| 2025/10/28 | 1,260 | 1,260 | 1,241 | 1,248 | 2,840,700 |
| 2025/10/27 | 1,272 | 1,282 | 1,260 | 1,260 | 3,440,300 |
| 2025/10/24 | 1,290 | 1,292 | 1,265 | 1,265 | 3,404,200 |
| 2025/10/23 | 1,301 | 1,306 | 1,287 | 1,290 | 2,512,200 |
| 2025/10/22 | 1,290 | 1,308 | 1,290 | 1,301 | 2,686,500 |
| 2025/10/21 | 1,295 | 1,307 | 1,289 | 1,289 | 2,695,800 |
| 2025/10/20 | 1,309 | 1,312 | 1,296 | 1,296 | 3,157,500 |
| 2025/10/17 | 1,280 | 1,298 | 1,278 | 1,291 | 2,664,000 |
| 2025/10/16 | 1,285 | 1,293 | 1,277 | 1,289 | 2,230,800 |
| 2025/10/15 | 1,288 | 1,305 | 1,278 | 1,282 | 3,008,300 |
| 2025/10/14 | 1,251 | 1,277 | 1,251 | 1,273 | 3,141,300 |
| 2025/10/10 | 1,305 | 1,307 | 1,273 | 1,281 | 3,972,900 |
| 2025/10/09 | 1,305 | 1,314 | 1,299 | 1,299 | 3,083,900 |
| 2025/10/08 | 1,332 | 1,341 | 1,313 | 1,313 | 4,348,300 |
| 2025/10/07 | 1,295 | 1,316 | 1,290 | 1,316 | 4,178,700 |
| 2025/10/06 | 1,285 | 1,297 | 1,274 | 1,290 | 4,645,900 |
| 2025/10/03 | 1,225 | 1,250 | 1,225 | 1,247 | 2,562,000 |
| 2025/10/02 | 1,215 | 1,230 | 1,206 | 1,228 | 4,264,400 |
| 2025/10/01 | 1,243 | 1,247 | 1,226 | 1,226 | 3,993,900 |
| 2025/09/30 | 1,260 | 1,266 | 1,254 | 1,255 | 3,581,600 |
| 2025/09/29 | 1,288 | 1,290 | 1,261 | 1,262 | 4,220,600 |
| 2025/09/26 | 1,293 | 1,302 | 1,289 | 1,295 | 3,300,700 |
| 2025/09/25 | 1,298 | 1,301 | 1,290 | 1,292 | 3,209,800 |
| 2025/09/24 | 1,315 | 1,322 | 1,294 | 1,294 | 2,564,700 |
| 2025/09/22 | 1,302 | 1,312 | 1,292 | 1,292 | 1,842,700 |
| 2025/09/19 | 1,310 | 1,320 | 1,291 | 1,291 | 4,197,600 |
| 2025/09/18 | 1,303 | 1,310 | 1,298 | 1,310 | 2,261,900 |
| 2025/09/17 | 1,307 | 1,314 | 1,297 | 1,305 | 2,082,800 |
| 2025/09/16 | 1,296 | 1,305 | 1,293 | 1,304 | 2,716,400 |
| 2025/09/12 | 1,311 | 1,311 | 1,297 | 1,299 | 3,934,400 |
| 2025/09/11 | 1,298 | 1,306 | 1,291 | 1,306 | 2,664,000 |
| 2025/09/10 | 1,321 | 1,322 | 1,306 | 1,306 | 2,943,500 |
| 2025/09/09 | 1,335 | 1,342 | 1,325 | 1,328 | 2,448,800 |
| 2025/09/08 | 1,330 | 1,337 | 1,324 | 1,333 | 2,771,900 |
| 2025/09/05 | 1,320 | 1,330 | 1,305 | 1,305 | 2,341,000 |
| 2025/09/04 | 1,309 | 1,316 | 1,296 | 1,315 | 1,758,000 |
| 2025/09/03 | 1,312 | 1,342 | 1,304 | 1,305 | 3,918,800 |
| 2025/09/02 | 1,289 | 1,300 | 1,286 | 1,299 | 1,945,500 |
| 2025/09/01 | 1,271 | 1,291 | 1,271 | 1,283 | 2,237,500 |
| 2025/08/29 | 1,283 | 1,284 | 1,271 | 1,271 | 2,995,300 |
| 2025/08/28 | 1,286 | 1,295 | 1,285 | 1,289 | 2,061,900 |
| 2025/08/27 | 1,280 | 1,286 | 1,277 | 1,286 | 2,004,000 |
| 2025/08/26 | 1,303 | 1,304 | 1,284 | 1,284 | 3,827,800 |
| 2025/08/25 | 1,305 | 1,311 | 1,303 | 1,311 | 1,873,000 |
| 2025/08/22 | 1,315 | 1,316 | 1,296 | 1,306 | 2,715,900 |
| 2025/08/21 | 1,335 | 1,335 | 1,314 | 1,316 | 2,261,100 |
| 2025/08/20 | 1,360 | 1,392 | 1,331 | 1,334 | 3,621,500 |
| 2025/08/19 | 1,331 | 1,333 | 1,323 | 1,330 | 1,571,800 |
| 2025/08/18 | 1,325 | 1,336 | 1,320 | 1,329 | 2,014,400 |
| 2025/08/15 | 1,321 | 1,344 | 1,320 | 1,325 | 2,411,000 |
| 2025/08/14 | 1,323 | 1,329 | 1,319 | 1,319 | 2,044,100 |
| 2025/08/13 | 1,344 | 1,346 | 1,325 | 1,325 | 3,240,500 |
| 2025/08/12 | 1,306 | 1,345 | 1,303 | 1,339 | 3,730,700 |
| 2025/08/08 | 1,302 | 1,325 | 1,297 | 1,310 | 4,592,400 |
| 2025/08/07 | 1,294 | 1,308 | 1,286 | 1,303 | 3,604,100 |
| 2025/08/06 | 1,312 | 1,313 | 1,270 | 1,284 | 7,237,800 |
| 2025/08/05 | 1,340 | 1,341 | 1,322 | 1,332 | 3,273,900 |
| 2025/08/04 | 1,333 | 1,341 | 1,326 | 1,327 | 2,709,200 |
| 2025/08/01 | 1,336 | 1,356 | 1,334 | 1,346 | 2,528,900 |
| 2025/07/31 | 1,328 | 1,329 | 1,316 | 1,324 | 2,189,400 |
| 2025/07/30 | 1,320 | 1,322 | 1,309 | 1,320 | 1,809,500 |
| 2025/07/29 | 1,328 | 1,334 | 1,317 | 1,325 | 2,044,100 |