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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,310 | 1,310 | 1,274 | 1,279 | 5,517,200 |
| 2025/06/12 | 1,301 | 1,312 | 1,296 | 1,307 | 2,703,800 |
| 2025/06/11 | 1,317 | 1,320 | 1,304 | 1,304 | 2,649,600 |
| 2025/06/10 | 1,300 | 1,312 | 1,292 | 1,307 | 3,288,800 |
| 2025/06/09 | 1,286 | 1,292 | 1,275 | 1,290 | 2,683,400 |
| 2025/06/06 | 1,280 | 1,288 | 1,274 | 1,276 | 2,677,100 |
| 2025/06/05 | 1,301 | 1,309 | 1,281 | 1,281 | 4,097,600 |
| 2025/06/04 | 1,317 | 1,342 | 1,312 | 1,313 | 3,146,600 |
| 2025/06/03 | 1,299 | 1,311 | 1,290 | 1,305 | 3,700,200 |
| 2025/06/02 | 1,318 | 1,320 | 1,300 | 1,300 | 4,157,800 |
| 2025/05/30 | 1,320 | 1,337 | 1,316 | 1,323 | 9,008,600 |
| 2025/05/29 | 1,331 | 1,336 | 1,321 | 1,329 | 2,789,700 |
| 2025/05/28 | 1,338 | 1,343 | 1,325 | 1,329 | 3,534,500 |
| 2025/05/27 | 1,350 | 1,351 | 1,339 | 1,347 | 1,772,600 |
| 2025/05/26 | 1,349 | 1,355 | 1,343 | 1,351 | 1,818,200 |
| 2025/05/23 | 1,360 | 1,360 | 1,340 | 1,347 | 2,313,400 |
| 2025/05/22 | 1,357 | 1,365 | 1,345 | 1,348 | 2,537,000 |
| 2025/05/21 | 1,378 | 1,380 | 1,357 | 1,357 | 2,865,000 |
| 2025/05/20 | 1,399 | 1,409 | 1,377 | 1,383 | 3,672,900 |
| 2025/05/19 | 1,401 | 1,428 | 1,388 | 1,412 | 2,601,300 |
| 2025/05/16 | 1,407 | 1,415 | 1,398 | 1,413 | 1,669,700 |
| 2025/05/15 | 1,388 | 1,423 | 1,387 | 1,404 | 2,139,900 |
| 2025/05/14 | 1,382 | 1,406 | 1,365 | 1,403 | 4,322,200 |
| 2025/05/13 | 1,408 | 1,414 | 1,396 | 1,396 | 3,179,400 |
| 2025/05/12 | 1,424 | 1,427 | 1,387 | 1,391 | 2,923,900 |
| 2025/05/09 | 1,423 | 1,424 | 1,399 | 1,413 | 4,048,300 |
| 2025/05/08 | 1,417 | 1,422 | 1,384 | 1,400 | 3,186,700 |
| 2025/05/07 | 1,442 | 1,444 | 1,417 | 1,420 | 3,950,100 |
| 2025/05/02 | 1,401 | 1,451 | 1,399 | 1,451 | 4,731,900 |
| 2025/05/01 | 1,418 | 1,419 | 1,381 | 1,399 | 4,526,100 |
| 2025/04/30 | 1,474 | 1,476 | 1,396 | 1,396 | 10,744,500 |
| 2025/04/28 | 1,537 | 1,566 | 1,532 | 1,544 | 3,317,000 |
| 2025/04/25 | 1,544 | 1,557 | 1,530 | 1,557 | 2,481,700 |
| 2025/04/24 | 1,551 | 1,559 | 1,524 | 1,541 | 3,324,100 |
| 2025/04/23 | 1,579 | 1,583 | 1,551 | 1,564 | 3,491,600 |
| 2025/04/22 | 1,546 | 1,564 | 1,530 | 1,539 | 2,660,400 |
| 2025/04/21 | 1,555 | 1,570 | 1,550 | 1,556 | 2,274,800 |
| 2025/04/18 | 1,545 | 1,566 | 1,532 | 1,558 | 2,196,700 |
| 2025/04/17 | 1,503 | 1,533 | 1,501 | 1,531 | 2,700,300 |
| 2025/04/16 | 1,500 | 1,511 | 1,495 | 1,510 | 2,400,700 |
| 2025/04/15 | 1,495 | 1,517 | 1,492 | 1,505 | 2,162,800 |
| 2025/04/14 | 1,477 | 1,491 | 1,474 | 1,484 | 2,455,400 |
| 2025/04/11 | 1,396 | 1,485 | 1,387 | 1,476 | 5,781,000 |
| 2025/04/10 | 1,459 | 1,477 | 1,428 | 1,477 | 3,960,500 |
| 2025/04/09 | 1,369 | 1,388 | 1,336 | 1,369 | 3,492,000 |
| 2025/04/08 | 1,383 | 1,398 | 1,356 | 1,394 | 3,967,000 |
| 2025/04/07 | 1,349 | 1,406 | 1,316 | 1,353 | 6,061,800 |
| 2025/04/04 | 1,387 | 1,423 | 1,375 | 1,405 | 4,552,200 |
| 2025/04/03 | 1,348 | 1,377 | 1,344 | 1,373 | 4,541,300 |
| 2025/04/02 | 1,411 | 1,412 | 1,395 | 1,402 | 2,677,300 |
| 2025/04/01 | 1,447 | 1,451 | 1,415 | 1,418 | 2,519,800 |
| 2025/03/31 | 1,455 | 1,458 | 1,421 | 1,441 | 4,233,100 |
| 2025/03/28 | 1,490 | 1,499 | 1,473 | 1,485 | 3,532,500 |
| 2025/03/27 | 1,487 | 1,503 | 1,479 | 1,497 | 3,470,700 |
| 2025/03/26 | 1,497 | 1,498 | 1,478 | 1,481 | 2,742,500 |
| 2025/03/25 | 1,490 | 1,509 | 1,490 | 1,498 | 2,312,500 |
| 2025/03/24 | 1,494 | 1,508 | 1,485 | 1,488 | 2,049,300 |
| 2025/03/21 | 1,491 | 1,503 | 1,483 | 1,495 | 2,927,200 |
| 2025/03/19 | 1,498 | 1,513 | 1,492 | 1,505 | 1,906,800 |
| 2025/03/18 | 1,484 | 1,494 | 1,479 | 1,487 | 1,877,900 |
| 2025/03/17 | 1,475 | 1,479 | 1,464 | 1,467 | 1,599,000 |
| 2025/03/14 | 1,454 | 1,473 | 1,454 | 1,460 | 3,676,100 |
| 2025/03/13 | 1,470 | 1,478 | 1,458 | 1,467 | 2,837,700 |
| 2025/03/12 | 1,462 | 1,469 | 1,452 | 1,462 | 2,457,600 |
| 2025/03/11 | 1,459 | 1,488 | 1,454 | 1,463 | 2,835,900 |
| 2025/03/10 | 1,445 | 1,469 | 1,437 | 1,463 | 2,621,500 |
| 2025/03/07 | 1,446 | 1,455 | 1,426 | 1,434 | 2,689,400 |
| 2025/03/06 | 1,460 | 1,466 | 1,457 | 1,459 | 1,572,500 |
| 2025/03/05 | 1,442 | 1,468 | 1,441 | 1,449 | 2,596,900 |
| 2025/03/04 | 1,453 | 1,473 | 1,443 | 1,449 | 2,466,800 |
| 2025/03/03 | 1,474 | 1,477 | 1,440 | 1,443 | 2,055,100 |
| 2025/02/28 | 1,491 | 1,491 | 1,443 | 1,454 | 3,968,800 |
| 2025/02/27 | 1,476 | 1,492 | 1,466 | 1,486 | 1,743,600 |
| 2025/02/26 | 1,447 | 1,491 | 1,443 | 1,488 | 2,922,700 |
| 2025/02/25 | 1,420 | 1,445 | 1,420 | 1,439 | 2,074,900 |
| 2025/02/21 | 1,431 | 1,441 | 1,422 | 1,426 | 2,318,900 |
| 2025/02/20 | 1,450 | 1,453 | 1,421 | 1,428 | 2,403,800 |
| 2025/02/19 | 1,467 | 1,479 | 1,458 | 1,463 | 1,544,800 |
| 2025/02/18 | 1,450 | 1,480 | 1,445 | 1,470 | 1,833,900 |
| 2025/02/17 | 1,466 | 1,480 | 1,456 | 1,460 | 1,487,700 |
| 2025/02/14 | 1,475 | 1,492 | 1,463 | 1,466 | 3,519,900 |
| 2025/02/13 | 1,491 | 1,522 | 1,491 | 1,507 | 3,356,600 |
| 2025/02/12 | 1,460 | 1,482 | 1,454 | 1,472 | 3,248,400 |
| 2025/02/10 | 1,454 | 1,470 | 1,449 | 1,460 | 2,888,400 |
| 2025/02/07 | 1,471 | 1,492 | 1,454 | 1,454 | 4,729,900 |
| 2025/02/06 | 1,455 | 1,488 | 1,420 | 1,469 | 8,154,400 |
| 2025/02/05 | 1,575 | 1,585 | 1,563 | 1,565 | 2,960,700 |
| 2025/02/04 | 1,591 | 1,591 | 1,547 | 1,551 | 3,206,400 |
| 2025/02/03 | 1,594 | 1,595 | 1,566 | 1,578 | 2,791,900 |
| 2025/01/31 | 1,642 | 1,647 | 1,628 | 1,630 | 1,703,300 |
| 2025/01/30 | 1,642 | 1,647 | 1,625 | 1,647 | 1,542,400 |
| 2025/01/29 | 1,653 | 1,659 | 1,636 | 1,644 | 1,572,500 |
| 2025/01/28 | 1,650 | 1,662 | 1,638 | 1,649 | 1,375,000 |
| 2025/01/27 | 1,672 | 1,676 | 1,642 | 1,643 | 2,095,700 |
| 2025/01/24 | 1,640 | 1,656 | 1,634 | 1,634 | 1,657,200 |
| 2025/01/23 | 1,610 | 1,620 | 1,598 | 1,615 | 1,479,600 |
| 2025/01/22 | 1,610 | 1,622 | 1,609 | 1,617 | 1,531,100 |
| 2025/01/21 | 1,615 | 1,621 | 1,593 | 1,616 | 1,252,200 |
| 2025/01/20 | 1,591 | 1,616 | 1,590 | 1,608 | 1,620,800 |
| 2025/01/17 | 1,604 | 1,608 | 1,586 | 1,586 | 1,929,500 |
| 2025/01/16 | 1,618 | 1,621 | 1,593 | 1,612 | 2,106,600 |
| 2025/01/15 | 1,638 | 1,654 | 1,622 | 1,625 | 1,732,700 |
| 2025/01/14 | 1,622 | 1,644 | 1,614 | 1,629 | 2,686,900 |
| 2025/01/10 | 1,634 | 1,645 | 1,613 | 1,621 | 3,132,300 |
| 2025/01/09 | 1,650 | 1,654 | 1,621 | 1,632 | 1,898,500 |
| 2025/01/08 | 1,678 | 1,688 | 1,651 | 1,651 | 1,991,100 |
| 2025/01/07 | 1,690 | 1,697 | 1,672 | 1,674 | 2,224,200 |
| 2025/01/06 | 1,735 | 1,761 | 1,680 | 1,692 | 4,499,000 |
| 2024/12/30 | 1,784 | 1,790 | 1,760 | 1,763 | 2,005,300 |
| 2024/12/27 | 1,754 | 1,787 | 1,751 | 1,775 | 2,071,500 |
| 2024/12/26 | 1,736 | 1,762 | 1,732 | 1,754 | 1,270,200 |
| 2024/12/25 | 1,747 | 1,747 | 1,719 | 1,728 | 1,270,200 |
| 2024/12/24 | 1,764 | 1,765 | 1,738 | 1,740 | 1,099,600 |
| 2024/12/23 | 1,744 | 1,757 | 1,727 | 1,750 | 1,272,900 |
| 2024/12/20 | 1,743 | 1,762 | 1,729 | 1,737 | 2,790,300 |
| 2024/12/19 | 1,708 | 1,725 | 1,705 | 1,711 | 1,151,200 |
| 2024/12/18 | 1,750 | 1,754 | 1,713 | 1,713 | 1,440,500 |
| 2024/12/17 | 1,748 | 1,755 | 1,740 | 1,746 | 1,533,500 |
| 2024/12/16 | 1,742 | 1,747 | 1,728 | 1,741 | 1,100,100 |
| 2024/12/13 | 1,749 | 1,773 | 1,730 | 1,742 | 3,101,900 |
| 2024/12/12 | 1,737 | 1,757 | 1,724 | 1,755 | 2,080,500 |
| 2024/12/11 | 1,710 | 1,748 | 1,710 | 1,721 | 2,315,100 |
| 2024/12/10 | 1,691 | 1,708 | 1,674 | 1,686 | 1,752,100 |
| 2024/12/09 | 1,680 | 1,681 | 1,657 | 1,675 | 1,560,600 |
| 2024/12/06 | 1,662 | 1,672 | 1,653 | 1,672 | 1,241,600 |
| 2024/12/05 | 1,666 | 1,676 | 1,656 | 1,669 | 1,543,100 |
| 2024/12/04 | 1,654 | 1,670 | 1,641 | 1,658 | 1,488,100 |
| 2024/12/03 | 1,638 | 1,677 | 1,636 | 1,659 | 2,217,600 |
| 2024/12/02 | 1,641 | 1,645 | 1,618 | 1,640 | 2,236,000 |
| 2024/11/29 | 1,675 | 1,688 | 1,630 | 1,642 | 2,293,800 |
| 2024/11/28 | 1,660 | 1,700 | 1,656 | 1,694 | 1,376,500 |
| 2024/11/27 | 1,679 | 1,681 | 1,657 | 1,662 | 1,359,500 |
| 2024/11/26 | 1,679 | 1,686 | 1,658 | 1,680 | 1,293,100 |
| 2024/11/25 | 1,700 | 1,716 | 1,679 | 1,679 | 2,718,600 |
| 2024/11/22 | 1,677 | 1,686 | 1,670 | 1,679 | 1,165,800 |
| 2024/11/21 | 1,683 | 1,690 | 1,666 | 1,678 | 1,241,100 |
| 2024/11/20 | 1,691 | 1,706 | 1,674 | 1,677 | 1,424,200 |
| 2024/11/19 | 1,697 | 1,712 | 1,692 | 1,694 | 1,515,300 |
| 2024/11/18 | 1,708 | 1,720 | 1,692 | 1,692 | 1,490,400 |
| 2024/11/15 | 1,718 | 1,750 | 1,717 | 1,731 | 1,866,600 |
| 2024/11/14 | 1,735 | 1,741 | 1,717 | 1,717 | 1,597,900 |
| 2024/11/13 | 1,728 | 1,734 | 1,711 | 1,717 | 1,852,300 |
| 2024/11/12 | 1,750 | 1,760 | 1,709 | 1,725 | 2,144,400 |
| 2024/11/11 | 1,732 | 1,757 | 1,723 | 1,753 | 2,043,300 |
| 2024/11/08 | 1,758 | 1,768 | 1,732 | 1,757 | 3,452,100 |
| 2024/11/07 | 1,740 | 1,792 | 1,715 | 1,747 | 4,652,600 |
| 2024/11/06 | 1,819 | 1,830 | 1,772 | 1,803 | 3,632,800 |
| 2024/11/05 | 1,750 | 1,784 | 1,746 | 1,761 | 2,101,400 |
| 2024/11/01 | 1,776 | 1,803 | 1,760 | 1,771 | 2,607,400 |
| 2024/10/31 | 1,809 | 1,815 | 1,786 | 1,813 | 2,252,500 |
| 2024/10/30 | 1,813 | 1,826 | 1,802 | 1,816 | 2,695,500 |
| 2024/10/29 | 1,802 | 1,812 | 1,786 | 1,809 | 3,007,900 |
| 2024/10/28 | 1,738 | 1,812 | 1,722 | 1,795 | 4,449,600 |
| 2024/10/25 | 1,700 | 1,707 | 1,679 | 1,705 | 1,645,300 |
| 2024/10/24 | 1,688 | 1,716 | 1,684 | 1,707 | 3,602,500 |
| 2024/10/23 | 1,707 | 1,715 | 1,662 | 1,677 | 2,462,900 |
| 2024/10/22 | 1,675 | 1,696 | 1,658 | 1,687 | 2,771,200 |
| 2024/10/21 | 1,668 | 1,679 | 1,656 | 1,672 | 1,429,900 |
| 2024/10/18 | 1,676 | 1,682 | 1,669 | 1,673 | 1,758,000 |
| 2024/10/17 | 1,660 | 1,686 | 1,658 | 1,663 | 2,581,700 |
| 2024/10/16 | 1,640 | 1,655 | 1,624 | 1,655 | 2,026,500 |
| 2024/10/15 | 1,685 | 1,687 | 1,661 | 1,661 | 1,748,100 |
| 2024/10/11 | 1,674 | 1,675 | 1,654 | 1,675 | 2,314,400 |
| 2024/10/10 | 1,670 | 1,687 | 1,668 | 1,676 | 1,811,800 |
| 2024/10/09 | 1,675 | 1,685 | 1,658 | 1,659 | 1,465,900 |
| 2024/10/08 | 1,660 | 1,679 | 1,656 | 1,661 | 1,889,700 |
| 2024/10/07 | 1,720 | 1,720 | 1,682 | 1,694 | 2,199,000 |
| 2024/10/04 | 1,653 | 1,675 | 1,651 | 1,656 | 1,549,100 |
| 2024/10/03 | 1,670 | 1,675 | 1,650 | 1,655 | 2,449,100 |
| 2024/10/02 | 1,603 | 1,619 | 1,601 | 1,609 | 2,127,300 |
| 2024/10/01 | 1,640 | 1,660 | 1,632 | 1,632 | 2,317,100 |
| 2024/09/30 | 1,640 | 1,680 | 1,618 | 1,628 | 5,606,700 |
| 2024/09/27 | 1,717 | 1,751 | 1,716 | 1,751 | 3,990,800 |
| 2024/09/26 | 1,687 | 1,700 | 1,677 | 1,699 | 3,012,600 |
| 2024/09/25 | 1,655 | 1,673 | 1,650 | 1,662 | 2,168,700 |
| 2024/09/24 | 1,641 | 1,693 | 1,631 | 1,667 | 4,142,400 |
| 2024/09/20 | 1,655 | 1,655 | 1,614 | 1,618 | 3,656,200 |
| 2024/09/19 | 1,645 | 1,656 | 1,625 | 1,636 | 2,406,800 |
| 2024/09/18 | 1,608 | 1,627 | 1,604 | 1,617 | 2,015,000 |
| 2024/09/17 | 1,631 | 1,638 | 1,582 | 1,605 | 2,874,400 |
| 2024/09/13 | 1,617 | 1,621 | 1,593 | 1,597 | 3,043,900 |
| 2024/09/12 | 1,634 | 1,638 | 1,601 | 1,615 | 3,108,600 |
| 2024/09/11 | 1,620 | 1,625 | 1,577 | 1,599 | 3,018,200 |
| 2024/09/10 | 1,616 | 1,648 | 1,615 | 1,634 | 2,338,500 |
| 2024/09/09 | 1,587 | 1,610 | 1,569 | 1,608 | 1,948,200 |
| 2024/09/06 | 1,620 | 1,640 | 1,613 | 1,627 | 2,553,300 |
| 2024/09/05 | 1,564 | 1,612 | 1,555 | 1,602 | 2,580,100 |
| 2024/09/04 | 1,600 | 1,623 | 1,583 | 1,594 | 3,248,700 |
| 2024/09/03 | 1,625 | 1,644 | 1,625 | 1,633 | 1,555,500 |
| 2024/09/02 | 1,673 | 1,673 | 1,616 | 1,627 | 2,583,500 |
| 2024/08/30 | 1,646 | 1,656 | 1,635 | 1,643 | 3,418,500 |
| 2024/08/29 | 1,685 | 1,693 | 1,647 | 1,653 | 1,768,200 |
| 2024/08/28 | 1,678 | 1,689 | 1,653 | 1,676 | 2,110,400 |
| 2024/08/27 | 1,672 | 1,690 | 1,651 | 1,672 | 1,687,600 |
| 2024/08/26 | 1,689 | 1,716 | 1,653 | 1,669 | 2,818,100 |
| 2024/08/23 | 1,713 | 1,740 | 1,708 | 1,728 | 2,111,400 |
| 2024/08/22 | 1,691 | 1,713 | 1,684 | 1,699 | 2,260,800 |
| 2024/08/21 | 1,689 | 1,727 | 1,688 | 1,691 | 2,389,800 |
| 2024/08/20 | 1,724 | 1,758 | 1,713 | 1,749 | 2,511,800 |
| 2024/08/19 | 1,757 | 1,775 | 1,681 | 1,688 | 2,752,300 |