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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,890 | 1,918 | 1,872 | 1,914 | 1,981,000 |
| 2024/04/15 | 1,900 | 1,916 | 1,882 | 1,910 | 1,609,500 |
| 2024/04/12 | 1,945 | 1,951 | 1,922 | 1,929 | 2,636,500 |
| 2024/04/11 | 1,900 | 1,909 | 1,878 | 1,909 | 1,485,900 |
| 2024/04/10 | 1,940 | 1,942 | 1,917 | 1,920 | 1,538,800 |
| 2024/04/09 | 1,948 | 1,953 | 1,916 | 1,947 | 1,644,800 |
| 2024/04/08 | 1,940 | 1,952 | 1,920 | 1,935 | 1,828,600 |
| 2024/04/05 | 1,888 | 1,923 | 1,874 | 1,902 | 2,787,600 |
| 2024/04/04 | 1,891 | 1,936 | 1,882 | 1,893 | 2,344,000 |
| 2024/04/03 | 1,887 | 1,893 | 1,861 | 1,872 | 1,901,800 |
| 2024/04/02 | 1,933 | 1,974 | 1,875 | 1,889 | 2,590,100 |
| 2024/04/01 | 1,988 | 2,005 | 1,940 | 1,940 | 2,139,800 |
| 2024/03/29 | 1,989 | 2,007 | 1,954 | 1,969 | 4,893,400 |
| 2024/03/28 | 1,995 | 2,014 | 1,923 | 1,936 | 2,957,700 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 9,988 | 10,125 | 9,905 | 10,025 | 661,200 |
| 2024/03/26 | 9,840 | 9,930 | 9,761 | 9,885 | 457,000 |
| 2024/03/25 | 9,948 | 10,000 | 9,894 | 9,918 | 478,200 |
| 2024/03/22 | 9,989 | 10,040 | 9,843 | 9,978 | 559,800 |
| 2024/03/21 | 10,090 | 10,225 | 9,949 | 9,975 | 827,900 |
| 2024/03/19 | 9,814 | 9,915 | 9,671 | 9,915 | 460,400 |
| 2024/03/18 | 9,589 | 9,856 | 9,458 | 9,840 | 586,300 |
| 2024/03/15 | 9,470 | 9,558 | 9,408 | 9,509 | 544,800 |
| 2024/03/14 | 9,626 | 9,673 | 9,569 | 9,620 | 361,600 |
| 2024/03/13 | 9,530 | 9,624 | 9,475 | 9,583 | 366,900 |
| 2024/03/12 | 9,378 | 9,595 | 9,298 | 9,554 | 548,000 |
| 2024/03/11 | 9,320 | 9,408 | 9,241 | 9,392 | 651,400 |
| 2024/03/08 | 9,534 | 9,535 | 9,260 | 9,397 | 1,061,700 |
| 2024/03/07 | 9,868 | 9,930 | 9,444 | 9,444 | 728,300 |
| 2024/03/06 | 9,910 | 9,988 | 9,839 | 9,845 | 637,800 |
| 2024/03/05 | 10,150 | 10,255 | 9,983 | 10,040 | 541,300 |
| 2024/03/04 | 10,065 | 10,215 | 10,025 | 10,130 | 468,900 |
| 2024/03/01 | 9,830 | 10,115 | 9,768 | 10,065 | 690,800 |
| 2024/02/29 | 9,850 | 9,873 | 9,705 | 9,801 | 679,900 |
| 2024/02/28 | 9,739 | 9,875 | 9,730 | 9,850 | 505,800 |
| 2024/02/27 | 9,596 | 9,739 | 9,546 | 9,666 | 451,000 |
| 2024/02/26 | 9,550 | 9,678 | 9,539 | 9,596 | 420,100 |
| 2024/02/22 | 9,261 | 9,567 | 9,231 | 9,559 | 678,300 |
| 2024/02/21 | 9,266 | 9,348 | 9,190 | 9,243 | 436,400 |
| 2024/02/20 | 9,354 | 9,411 | 9,230 | 9,261 | 494,500 |
| 2024/02/19 | 9,450 | 9,500 | 9,291 | 9,336 | 446,100 |
| 2024/02/16 | 9,439 | 9,590 | 9,415 | 9,472 | 785,400 |
| 2024/02/15 | 9,388 | 9,463 | 9,311 | 9,402 | 572,100 |
| 2024/02/14 | 9,169 | 9,382 | 9,169 | 9,325 | 588,000 |
| 2024/02/13 | 9,169 | 9,358 | 9,096 | 9,319 | 678,200 |
| 2024/02/09 | 9,413 | 9,457 | 9,169 | 9,169 | 830,400 |
| 2024/02/08 | 9,134 | 9,478 | 9,050 | 9,456 | 814,900 |
| 2024/02/07 | 9,308 | 9,344 | 9,011 | 9,072 | 866,700 |
| 2024/02/06 | 9,380 | 9,465 | 8,999 | 9,403 | 1,546,800 |
| 2024/02/05 | 9,192 | 9,212 | 9,131 | 9,183 | 867,000 |
| 2024/02/02 | 9,252 | 9,252 | 9,075 | 9,110 | 364,100 |
| 2024/02/01 | 9,075 | 9,232 | 9,060 | 9,188 | 373,100 |
| 2024/01/31 | 9,140 | 9,179 | 9,055 | 9,141 | 506,800 |
| 2024/01/30 | 9,291 | 9,292 | 9,160 | 9,215 | 360,000 |
| 2024/01/29 | 9,194 | 9,313 | 9,131 | 9,298 | 595,800 |
| 2024/01/26 | 9,060 | 9,167 | 8,983 | 9,141 | 742,100 |
| 2024/01/25 | 9,201 | 9,244 | 9,050 | 9,115 | 716,600 |
| 2024/01/24 | 9,512 | 9,545 | 9,305 | 9,306 | 583,600 |
| 2024/01/23 | 9,591 | 9,748 | 9,557 | 9,588 | 452,100 |
| 2024/01/22 | 9,690 | 9,779 | 9,536 | 9,600 | 596,300 |
| 2024/01/19 | 9,561 | 9,648 | 9,478 | 9,641 | 597,500 |
| 2024/01/18 | 9,345 | 9,524 | 9,309 | 9,411 | 363,300 |
| 2024/01/17 | 9,464 | 9,613 | 9,406 | 9,407 | 489,900 |
| 2024/01/16 | 9,518 | 9,540 | 9,350 | 9,358 | 405,000 |
| 2024/01/15 | 9,506 | 9,632 | 9,477 | 9,559 | 362,700 |
| 2024/01/12 | 9,569 | 9,569 | 9,279 | 9,506 | 991,800 |
| 2024/01/11 | 9,239 | 9,291 | 9,153 | 9,269 | 566,300 |
| 2024/01/10 | 8,961 | 9,169 | 8,913 | 9,127 | 628,500 |
| 2024/01/09 | 8,772 | 8,915 | 8,739 | 8,894 | 455,100 |
| 2024/01/05 | 8,807 | 8,865 | 8,698 | 8,698 | 498,800 |
| 2024/01/04 | 8,651 | 8,750 | 8,537 | 8,737 | 516,600 |
| 2023/12/29 | 8,622 | 8,677 | 8,567 | 8,634 | 481,700 |
| 2023/12/28 | 8,750 | 8,777 | 8,653 | 8,666 | 281,100 |
| 2023/12/27 | 8,758 | 8,815 | 8,740 | 8,768 | 484,700 |
| 2023/12/26 | 8,726 | 8,726 | 8,627 | 8,682 | 218,100 |
| 2023/12/25 | 8,674 | 8,724 | 8,642 | 8,676 | 217,600 |
| 2023/12/22 | 8,690 | 8,740 | 8,605 | 8,617 | 416,800 |
| 2023/12/21 | 8,708 | 8,735 | 8,650 | 8,675 | 779,600 |
| 2023/12/20 | 8,825 | 8,928 | 8,796 | 8,806 | 968,100 |
| 2023/12/19 | 8,651 | 8,794 | 8,600 | 8,788 | 568,700 |
| 2023/12/18 | 8,595 | 8,720 | 8,564 | 8,610 | 540,300 |
| 2023/12/15 | 8,822 | 8,851 | 8,628 | 8,688 | 979,800 |
| 2023/12/14 | 9,114 | 9,115 | 8,822 | 8,894 | 565,600 |
| 2023/12/13 | 9,254 | 9,271 | 9,030 | 9,059 | 509,600 |
| 2023/12/12 | 9,320 | 9,364 | 9,199 | 9,212 | 389,800 |
| 2023/12/11 | 9,115 | 9,241 | 9,080 | 9,194 | 442,400 |
| 2023/12/08 | 9,096 | 9,100 | 8,949 | 9,024 | 856,300 |
| 2023/12/07 | 9,249 | 9,307 | 9,074 | 9,135 | 511,100 |
| 2023/12/06 | 9,076 | 9,270 | 9,068 | 9,261 | 570,000 |
| 2023/12/05 | 8,914 | 9,092 | 8,914 | 9,035 | 602,300 |
| 2023/12/04 | 8,951 | 8,982 | 8,863 | 8,897 | 427,800 |
| 2023/12/01 | 8,998 | 9,149 | 8,998 | 9,047 | 312,200 |
| 2023/11/30 | 9,009 | 9,078 | 8,912 | 9,065 | 561,600 |
| 2023/11/29 | 9,095 | 9,108 | 8,979 | 9,067 | 418,700 |
| 2023/11/28 | 9,145 | 9,176 | 9,038 | 9,134 | 598,000 |
| 2023/11/27 | 9,217 | 9,299 | 9,141 | 9,148 | 402,100 |
| 2023/11/24 | 9,457 | 9,469 | 9,203 | 9,203 | 586,600 |
| 2023/11/22 | 9,230 | 9,369 | 9,176 | 9,327 | 430,500 |
| 2023/11/21 | 9,438 | 9,458 | 9,083 | 9,202 | 910,500 |
| 2023/11/20 | 9,491 | 9,617 | 9,362 | 9,438 | 490,500 |
| 2023/11/17 | 9,489 | 9,566 | 9,409 | 9,490 | 591,300 |
| 2023/11/16 | 9,600 | 9,680 | 9,432 | 9,488 | 688,600 |
| 2023/11/15 | 9,765 | 9,860 | 9,711 | 9,817 | 483,800 |
| 2023/11/14 | 9,749 | 9,784 | 9,644 | 9,651 | 304,700 |
| 2023/11/13 | 9,781 | 9,912 | 9,653 | 9,695 | 528,500 |
| 2023/11/10 | 9,695 | 9,808 | 9,606 | 9,700 | 540,800 |
| 2023/11/09 | 9,600 | 9,743 | 9,469 | 9,696 | 475,000 |
| 2023/11/08 | 9,673 | 9,736 | 9,513 | 9,696 | 738,400 |
| 2023/11/07 | 9,630 | 9,643 | 9,421 | 9,539 | 910,600 |
| 2023/11/06 | 9,601 | 9,857 | 9,510 | 9,823 | 1,480,900 |
| 2023/11/02 | 8,858 | 9,550 | 8,676 | 9,490 | 1,938,800 |
| 2023/11/01 | 8,580 | 8,783 | 8,551 | 8,783 | 761,700 |
| 2023/10/31 | 8,247 | 8,552 | 8,219 | 8,521 | 532,900 |
| 2023/10/30 | 8,267 | 8,334 | 8,233 | 8,290 | 353,400 |
| 2023/10/27 | 8,151 | 8,378 | 8,150 | 8,354 | 455,700 |
| 2023/10/26 | 8,131 | 8,238 | 8,112 | 8,151 | 446,700 |
| 2023/10/25 | 8,311 | 8,315 | 8,215 | 8,257 | 303,600 |
| 2023/10/24 | 8,302 | 8,302 | 8,068 | 8,230 | 414,100 |
| 2023/10/23 | 8,239 | 8,315 | 8,203 | 8,284 | 302,100 |
| 2023/10/20 | 8,249 | 8,303 | 8,191 | 8,228 | 306,700 |
| 2023/10/19 | 8,254 | 8,371 | 8,230 | 8,318 | 547,800 |
| 2023/10/18 | 8,303 | 8,327 | 8,139 | 8,302 | 413,500 |
| 2023/10/17 | 8,322 | 8,400 | 8,237 | 8,271 | 485,700 |
| 2023/10/16 | 8,200 | 8,246 | 8,115 | 8,210 | 439,900 |
| 2023/10/13 | 8,319 | 8,355 | 8,171 | 8,203 | 637,700 |
| 2023/10/12 | 8,348 | 8,464 | 8,307 | 8,450 | 603,100 |
| 2023/10/11 | 8,352 | 8,354 | 8,230 | 8,319 | 562,600 |
| 2023/10/10 | 8,300 | 8,382 | 8,210 | 8,300 | 552,000 |
| 2023/10/06 | 8,172 | 8,242 | 8,106 | 8,195 | 539,000 |
| 2023/10/05 | 7,899 | 8,119 | 7,868 | 8,119 | 639,000 |
| 2023/10/04 | 7,847 | 7,923 | 7,769 | 7,829 | 669,200 |
| 2023/10/03 | 7,855 | 7,920 | 7,758 | 7,890 | 600,600 |
| 2023/10/02 | 7,849 | 8,017 | 7,840 | 7,855 | 505,000 |
| 2023/09/29 | 7,895 | 7,895 | 7,748 | 7,844 | 1,027,600 |
| 2023/09/28 | 7,967 | 7,967 | 7,751 | 7,831 | 879,500 |
| 2023/09/27 | 8,042 | 8,104 | 7,997 | 8,072 | 738,100 |
| 2023/09/26 | 8,153 | 8,209 | 8,103 | 8,155 | 713,900 |
| 2023/09/25 | 8,013 | 8,183 | 7,940 | 8,167 | 558,700 |
| 2023/09/22 | 7,986 | 8,046 | 7,930 | 7,983 | 638,000 |
| 2023/09/21 | 8,215 | 8,255 | 8,095 | 8,095 | 594,400 |
| 2023/09/20 | 8,430 | 8,484 | 8,260 | 8,289 | 491,600 |
| 2023/09/19 | 8,427 | 8,556 | 8,418 | 8,460 | 470,800 |
| 2023/09/15 | 8,410 | 8,547 | 8,359 | 8,501 | 1,020,600 |
| 2023/09/14 | 8,378 | 8,439 | 8,301 | 8,324 | 818,400 |
| 2023/09/13 | 8,333 | 8,398 | 8,294 | 8,307 | 434,400 |
| 2023/09/12 | 8,345 | 8,418 | 8,340 | 8,371 | 357,300 |
| 2023/09/11 | 8,458 | 8,488 | 8,295 | 8,314 | 367,200 |
| 2023/09/08 | 8,570 | 8,570 | 8,339 | 8,400 | 703,700 |
| 2023/09/07 | 8,430 | 8,575 | 8,403 | 8,516 | 544,000 |
| 2023/09/06 | 8,393 | 8,449 | 8,348 | 8,403 | 347,700 |
| 2023/09/05 | 8,410 | 8,562 | 8,359 | 8,393 | 514,800 |
| 2023/09/04 | 8,408 | 8,411 | 8,336 | 8,357 | 420,300 |
| 2023/09/01 | 8,363 | 8,459 | 8,354 | 8,415 | 473,900 |
| 2023/08/31 | 8,456 | 8,480 | 8,392 | 8,426 | 595,000 |
| 2023/08/30 | 8,421 | 8,480 | 8,386 | 8,421 | 428,400 |
| 2023/08/29 | 8,450 | 8,496 | 8,374 | 8,394 | 475,600 |
| 2023/08/28 | 8,249 | 8,444 | 8,243 | 8,418 | 775,600 |
| 2023/08/25 | 8,117 | 8,214 | 8,053 | 8,102 | 507,100 |
| 2023/08/24 | 8,153 | 8,226 | 8,146 | 8,221 | 546,100 |
| 2023/08/23 | 7,952 | 8,265 | 7,948 | 8,208 | 814,400 |
| 2023/08/22 | 7,789 | 7,972 | 7,774 | 7,952 | 586,800 |
| 2023/08/21 | 7,796 | 7,860 | 7,752 | 7,787 | 435,300 |
| 2023/08/18 | 7,789 | 7,831 | 7,708 | 7,725 | 508,300 |
| 2023/08/17 | 7,822 | 7,971 | 7,779 | 7,903 | 513,400 |
| 2023/08/16 | 7,799 | 7,830 | 7,707 | 7,821 | 470,700 |
| 2023/08/15 | 7,962 | 7,977 | 7,900 | 7,900 | 482,700 |
| 2023/08/14 | 7,855 | 8,017 | 7,828 | 7,853 | 492,600 |
| 2023/08/10 | 7,795 | 7,925 | 7,790 | 7,894 | 744,300 |
| 2023/08/09 | 7,960 | 7,966 | 7,825 | 7,853 | 547,800 |
| 2023/08/08 | 7,902 | 8,121 | 7,886 | 7,980 | 949,600 |
| 2023/08/07 | 7,697 | 7,795 | 7,592 | 7,752 | 948,300 |
| 2023/08/04 | 8,180 | 8,372 | 7,794 | 7,811 | 1,649,500 |
| 2023/08/03 | 8,069 | 8,228 | 8,049 | 8,179 | 807,900 |
| 2023/08/02 | 8,181 | 8,201 | 8,055 | 8,125 | 626,300 |
| 2023/08/01 | 8,235 | 8,286 | 8,185 | 8,264 | 374,500 |
| 2023/07/31 | 8,250 | 8,274 | 8,139 | 8,184 | 757,800 |
| 2023/07/28 | 8,100 | 8,190 | 7,956 | 8,137 | 859,600 |
| 2023/07/27 | 8,116 | 8,240 | 8,059 | 8,225 | 580,300 |
| 2023/07/26 | 8,105 | 8,157 | 8,064 | 8,134 | 462,500 |
| 2023/07/25 | 8,049 | 8,108 | 8,021 | 8,074 | 417,300 |
| 2023/07/24 | 8,126 | 8,155 | 8,074 | 8,111 | 405,000 |
| 2023/07/21 | 7,992 | 8,046 | 7,915 | 8,046 | 308,500 |
| 2023/07/20 | 8,020 | 8,060 | 7,949 | 7,951 | 418,000 |
| 2023/07/19 | 8,018 | 8,063 | 7,937 | 8,019 | 498,500 |
| 2023/07/18 | 7,970 | 8,025 | 7,919 | 7,940 | 425,100 |
| 2023/07/14 | 7,967 | 8,075 | 7,891 | 7,951 | 724,300 |
| 2023/07/13 | 7,867 | 7,983 | 7,860 | 7,982 | 435,200 |
| 2023/07/12 | 7,925 | 7,935 | 7,845 | 7,867 | 506,700 |
| 2023/07/11 | 7,883 | 7,932 | 7,824 | 7,856 | 410,000 |
| 2023/07/10 | 7,960 | 7,973 | 7,822 | 7,886 | 643,800 |
| 2023/07/07 | 7,964 | 8,073 | 7,951 | 7,966 | 647,800 |
| 2023/07/06 | 8,028 | 8,080 | 7,928 | 7,996 | 665,600 |
| 2023/07/05 | 7,989 | 8,118 | 7,930 | 8,058 | 705,400 |
| 2023/07/04 | 8,168 | 8,206 | 8,072 | 8,072 | 644,000 |
| 2023/07/03 | 8,229 | 8,329 | 8,229 | 8,272 | 418,200 |
| 2023/06/30 | 8,119 | 8,222 | 8,106 | 8,192 | 688,000 |
| 2023/06/29 | 8,283 | 8,320 | 8,104 | 8,109 | 839,100 |
| 2023/06/28 | 8,302 | 8,393 | 8,210 | 8,335 | 609,600 |
| 2023/06/27 | 8,404 | 8,459 | 8,254 | 8,276 | 705,200 |
| 2023/06/26 | 8,421 | 8,480 | 8,290 | 8,404 | 443,600 |
| 2023/06/23 | 8,673 | 8,745 | 8,410 | 8,494 | 686,200 |