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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,921 | 1,937 | 1,896 | 1,902 | 2,491,000 |
| 2024/07/25 | 1,927 | 1,952 | 1,912 | 1,934 | 3,639,500 |
| 2024/07/24 | 1,960 | 1,970 | 1,928 | 1,935 | 2,537,300 |
| 2024/07/23 | 1,989 | 1,997 | 1,968 | 1,982 | 1,656,300 |
| 2024/07/22 | 1,994 | 2,013 | 1,988 | 2,007 | 2,057,100 |
| 2024/07/19 | 1,989 | 2,005 | 1,960 | 2,000 | 1,680,400 |
| 2024/07/18 | 1,928 | 1,980 | 1,921 | 1,975 | 2,714,600 |
| 2024/07/17 | 1,950 | 1,955 | 1,916 | 1,921 | 1,792,000 |
| 2024/07/16 | 1,962 | 1,974 | 1,923 | 1,923 | 1,652,000 |
| 2024/07/12 | 1,980 | 1,994 | 1,952 | 1,953 | 4,386,900 |
| 2024/07/11 | 1,944 | 1,980 | 1,935 | 1,975 | 2,741,100 |
| 2024/07/10 | 1,905 | 1,934 | 1,899 | 1,924 | 2,317,300 |
| 2024/07/09 | 1,892 | 1,927 | 1,884 | 1,918 | 2,432,900 |
| 2024/07/08 | 1,894 | 1,900 | 1,881 | 1,885 | 2,235,200 |
| 2024/07/05 | 1,899 | 1,908 | 1,874 | 1,892 | 1,683,700 |
| 2024/07/04 | 1,863 | 1,889 | 1,863 | 1,882 | 1,549,800 |
| 2024/07/03 | 1,872 | 1,893 | 1,857 | 1,876 | 1,915,100 |
| 2024/07/02 | 1,840 | 1,882 | 1,834 | 1,877 | 2,217,100 |
| 2024/07/01 | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 |
| 2024/06/28 | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 |
| 2024/06/27 | 1,900 | 1,907 | 1,869 | 1,875 | 2,452,000 |
| 2024/06/26 | 1,890 | 1,929 | 1,881 | 1,918 | 2,893,100 |
| 2024/06/25 | 1,879 | 1,907 | 1,878 | 1,900 | 1,833,700 |
| 2024/06/24 | 1,865 | 1,888 | 1,851 | 1,878 | 2,335,800 |
| 2024/06/21 | 1,827 | 1,850 | 1,820 | 1,825 | 2,481,700 |
| 2024/06/20 | 1,832 | 1,844 | 1,815 | 1,828 | 1,583,000 |
| 2024/06/19 | 1,840 | 1,853 | 1,835 | 1,849 | 1,428,200 |
| 2024/06/18 | 1,823 | 1,838 | 1,815 | 1,830 | 1,695,400 |
| 2024/06/17 | 1,820 | 1,824 | 1,795 | 1,811 | 2,132,000 |
| 2024/06/14 | 1,800 | 1,848 | 1,800 | 1,828 | 4,502,500 |
| 2024/06/13 | 1,848 | 1,849 | 1,813 | 1,825 | 1,897,200 |
| 2024/06/12 | 1,875 | 1,881 | 1,838 | 1,844 | 1,659,800 |
| 2024/06/11 | 1,844 | 1,886 | 1,842 | 1,875 | 1,565,300 |
| 2024/06/10 | 1,843 | 1,848 | 1,816 | 1,840 | 1,729,500 |
| 2024/06/07 | 1,828 | 1,834 | 1,807 | 1,833 | 1,409,000 |
| 2024/06/06 | 1,848 | 1,850 | 1,810 | 1,828 | 1,514,100 |
| 2024/06/05 | 1,836 | 1,853 | 1,828 | 1,847 | 1,675,100 |
| 2024/06/04 | 1,809 | 1,845 | 1,809 | 1,836 | 1,927,900 |
| 2024/06/03 | 1,830 | 1,846 | 1,813 | 1,840 | 2,005,900 |
| 2024/05/31 | 1,802 | 1,820 | 1,775 | 1,819 | 6,438,000 |
| 2024/05/30 | 1,765 | 1,782 | 1,748 | 1,779 | 2,788,400 |
| 2024/05/29 | 1,802 | 1,814 | 1,772 | 1,785 | 2,009,100 |
| 2024/05/28 | 1,845 | 1,866 | 1,812 | 1,812 | 2,160,600 |
| 2024/05/27 | 1,832 | 1,857 | 1,828 | 1,857 | 1,605,300 |
| 2024/05/24 | 1,792 | 1,825 | 1,786 | 1,825 | 2,107,700 |
| 2024/05/23 | 1,811 | 1,840 | 1,796 | 1,830 | 1,558,300 |
| 2024/05/22 | 1,832 | 1,855 | 1,804 | 1,816 | 2,092,800 |
| 2024/05/21 | 1,836 | 1,851 | 1,823 | 1,823 | 1,725,200 |
| 2024/05/20 | 1,805 | 1,854 | 1,801 | 1,818 | 2,067,000 |
| 2024/05/17 | 1,805 | 1,830 | 1,792 | 1,808 | 1,812,800 |
| 2024/05/16 | 1,812 | 1,823 | 1,780 | 1,802 | 2,498,600 |
| 2024/05/15 | 1,826 | 1,840 | 1,811 | 1,814 | 1,621,800 |
| 2024/05/14 | 1,820 | 1,854 | 1,816 | 1,819 | 1,706,100 |
| 2024/05/13 | 1,820 | 1,822 | 1,794 | 1,816 | 1,877,000 |
| 2024/05/10 | 1,830 | 1,854 | 1,815 | 1,834 | 2,243,400 |
| 2024/05/09 | 1,832 | 1,840 | 1,801 | 1,825 | 2,018,500 |
| 2024/05/08 | 1,896 | 1,904 | 1,829 | 1,839 | 2,849,900 |
| 2024/05/07 | 1,903 | 1,927 | 1,884 | 1,896 | 2,816,600 |
| 2024/05/02 | 1,896 | 1,925 | 1,883 | 1,907 | 1,806,900 |
| 2024/05/01 | 1,870 | 1,915 | 1,858 | 1,903 | 2,853,000 |
| 2024/04/30 | 1,986 | 1,989 | 1,870 | 1,888 | 4,691,300 |
| 2024/04/26 | 1,942 | 1,958 | 1,913 | 1,958 | 2,004,200 |
| 2024/04/25 | 1,937 | 1,960 | 1,936 | 1,939 | 1,798,400 |
| 2024/04/24 | 1,956 | 1,993 | 1,944 | 1,963 | 2,227,900 |
| 2024/04/23 | 1,934 | 1,949 | 1,932 | 1,942 | 1,682,900 |
| 2024/04/22 | 1,888 | 1,928 | 1,878 | 1,921 | 1,970,500 |
| 2024/04/19 | 1,890 | 1,890 | 1,822 | 1,861 | 2,774,700 |
| 2024/04/18 | 1,880 | 1,894 | 1,857 | 1,891 | 1,592,400 |
| 2024/04/17 | 1,912 | 1,913 | 1,876 | 1,878 | 1,654,800 |
| 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 |