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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/28 | 1,331 | 1,343 | 1,328 | 1,334 | 1,847,000 |
| 2025/07/25 | 1,350 | 1,353 | 1,328 | 1,329 | 2,891,800 |
| 2025/07/24 | 1,340 | 1,352 | 1,334 | 1,346 | 3,660,900 |
| 2025/07/23 | 1,303 | 1,337 | 1,288 | 1,333 | 5,423,500 |
| 2025/07/22 | 1,308 | 1,319 | 1,280 | 1,286 | 3,104,100 |
| 2025/07/18 | 1,309 | 1,311 | 1,298 | 1,307 | 2,009,300 |
| 2025/07/17 | 1,284 | 1,299 | 1,282 | 1,299 | 1,700,200 |
| 2025/07/16 | 1,280 | 1,300 | 1,276 | 1,295 | 2,568,200 |
| 2025/07/15 | 1,290 | 1,294 | 1,279 | 1,282 | 2,403,300 |
| 2025/07/14 | 1,285 | 1,302 | 1,284 | 1,290 | 1,740,800 |
| 2025/07/11 | 1,305 | 1,305 | 1,285 | 1,285 | 2,600,300 |
| 2025/07/10 | 1,290 | 1,296 | 1,280 | 1,284 | 2,626,200 |
| 2025/07/09 | 1,292 | 1,302 | 1,289 | 1,293 | 2,007,800 |
| 2025/07/08 | 1,292 | 1,300 | 1,285 | 1,287 | 2,613,500 |
| 2025/07/07 | 1,305 | 1,313 | 1,294 | 1,298 | 1,588,600 |
| 2025/07/04 | 1,314 | 1,320 | 1,297 | 1,311 | 2,539,900 |
| 2025/07/03 | 1,301 | 1,320 | 1,292 | 1,304 | 4,497,100 |
| 2025/07/02 | 1,298 | 1,309 | 1,294 | 1,305 | 3,446,000 |
| 2025/07/01 | 1,338 | 1,348 | 1,297 | 1,297 | 4,182,000 |
| 2025/06/30 | 1,318 | 1,343 | 1,316 | 1,338 | 4,313,600 |
| 2025/06/27 | 1,300 | 1,311 | 1,290 | 1,311 | 3,622,000 |
| 2025/06/26 | 1,273 | 1,294 | 1,272 | 1,289 | 2,500,700 |
| 2025/06/25 | 1,271 | 1,278 | 1,261 | 1,277 | 2,387,100 |
| 2025/06/24 | 1,290 | 1,301 | 1,281 | 1,284 | 2,073,900 |
| 2025/06/23 | 1,275 | 1,286 | 1,268 | 1,283 | 2,018,700 |
| 2025/06/20 | 1,278 | 1,290 | 1,276 | 1,280 | 11,111,800 |
| 2025/06/19 | 1,290 | 1,291 | 1,278 | 1,280 | 1,664,700 |
| 2025/06/18 | 1,276 | 1,294 | 1,275 | 1,293 | 2,041,900 |
| 2025/06/17 | 1,279 | 1,285 | 1,276 | 1,278 | 1,696,500 |
| 2025/06/16 | 1,284 | 1,296 | 1,274 | 1,284 | 2,788,500 |
| 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 |