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 |
|---|---|---|---|---|---|
| 1984/12/28 | 770 | 772 | 755 | 772 | 191,000 |
| 1984/12/27 | 798 | 799 | 770 | 772 | 106,000 |
| 1984/12/26 | 794 | 809 | 773 | 800 | 699,000 |
| 1984/12/25 | 771 | 795 | 766 | 791 | 320,000 |
| 1984/12/24 | 790 | 790 | 775 | 780 | 276,000 |
| 1984/12/22 | 795 | 795 | 770 | 784 | 211,000 |
| 1984/12/21 | 810 | 817 | 790 | 792 | 452,000 |
| 1984/12/20 | 822 | 830 | 800 | 810 | 522,000 |
| 1984/12/19 | 820 | 845 | 811 | 832 | 1,349,000 |
| 1984/12/18 | 796 | 830 | 780 | 810 | 958,000 |
| 1984/12/17 | 761 | 762 | 755 | 756 | 267,000 |
| 1984/12/15 | 770 | 779 | 765 | 765 | 138,000 |
| 1984/12/14 | 768 | 770 | 760 | 760 | 272,000 |
| 1984/12/13 | 786 | 795 | 770 | 770 | 561,000 |
| 1984/12/12 | 785 | 799 | 775 | 784 | 253,000 |
| 1984/12/11 | 796 | 808 | 770 | 775 | 518,000 |
| 1984/12/10 | 815 | 815 | 795 | 810 | 324,000 |
| 1984/12/07 | 820 | 835 | 812 | 812 | 1,057,000 |
| 1984/12/06 | 825 | 835 | 808 | 810 | 1,711,000 |
| 1984/12/05 | 859 | 860 | 840 | 845 | 1,049,000 |
| 1984/12/04 | 874 | 874 | 850 | 861 | 1,495,000 |
| 1984/12/03 | 899 | 899 | 851 | 855 | 2,931,000 |
| 1984/12/01 | 850 | 885 | 848 | 885 | 4,015,000 |
| 1984/11/30 | 810 | 852 | 801 | 840 | 3,046,000 |
| 1984/11/29 | 820 | 840 | 801 | 817 | 2,829,000 |
| 1984/11/28 | 782 | 815 | 779 | 805 | 6,464,000 |
| 1984/11/27 | 743 | 775 | 743 | 772 | 1,248,000 |
| 1984/11/26 | 750 | 750 | 734 | 747 | 299,000 |
| 1984/11/24 | 745 | 755 | 743 | 750 | 409,000 |
| 1984/11/22 | 740 | 752 | 736 | 740 | 1,075,000 |
| 1984/11/21 | 750 | 752 | 736 | 736 | 773,000 |
| 1984/11/20 | 750 | 750 | 735 | 750 | 324,000 |
| 1984/11/19 | 741 | 751 | 740 | 750 | 426,000 |
| 1984/11/17 | 750 | 758 | 749 | 755 | 533,000 |
| 1984/11/16 | 764 | 774 | 748 | 758 | 3,015,000 |
| 1984/11/15 | 725 | 760 | 720 | 754 | 5,025,000 |
| 1984/11/14 | 708 | 725 | 695 | 725 | 1,181,000 |
| 1984/11/13 | 716 | 723 | 695 | 709 | 1,092,000 |
| 1984/11/12 | 719 | 719 | 694 | 719 | 1,005,000 |
| 1984/11/09 | 740 | 745 | 713 | 713 | 3,102,000 |
| 1984/11/08 | 700 | 733 | 695 | 729 | 5,106,000 |
| 1984/11/07 | 689 | 715 | 683 | 701 | 5,395,000 |
| 1984/11/06 | 691 | 691 | 670 | 679 | 1,656,000 |
| 1984/11/05 | 668 | 685 | 663 | 683 | 3,498,000 |
| 1984/11/02 | 633 | 659 | 630 | 658 | 3,125,000 |
| 1984/11/01 | 608 | 623 | 608 | 623 | 339,000 |
| 1984/10/31 | 598 | 619 | 598 | 605 | 231,000 |
| 1984/10/30 | 610 | 615 | 598 | 600 | 327,000 |
| 1984/10/29 | 625 | 628 | 606 | 606 | 179,000 |
| 1984/10/27 | 607 | 624 | 596 | 615 | 120,000 |
| 1984/10/26 | 617 | 629 | 591 | 610 | 449,000 |
| 1984/10/25 | 635 | 639 | 617 | 627 | 654,000 |
| 1984/10/24 | 620 | 644 | 613 | 631 | 2,151,000 |
| 1984/10/23 | 610 | 621 | 601 | 621 | 686,000 |
| 1984/10/22 | 597 | 615 | 591 | 610 | 225,000 |
| 1984/10/20 | 591 | 599 | 590 | 590 | 120,000 |
| 1984/10/19 | 593 | 598 | 590 | 595 | 147,000 |
| 1984/10/18 | 591 | 599 | 590 | 591 | 133,000 |
| 1984/10/17 | 596 | 600 | 592 | 600 | 134,000 |
| 1984/10/16 | 605 | 605 | 595 | 599 | 339,000 |
| 1984/10/15 | 596 | 611 | 596 | 599 | 336,000 |
| 1984/10/12 | 605 | 610 | 605 | 606 | 329,000 |
| 1984/10/11 | 613 | 615 | 604 | 605 | 552,000 |
| 1984/10/09 | 610 | 612 | 601 | 603 | 656,000 |
| 1984/10/08 | 607 | 621 | 603 | 614 | 1,523,000 |
| 1984/10/06 | 609 | 613 | 605 | 607 | 582,000 |
| 1984/10/05 | 600 | 616 | 600 | 610 | 1,075,000 |
| 1984/10/04 | 589 | 600 | 583 | 599 | 399,000 |
| 1984/10/03 | 577 | 594 | 577 | 585 | 320,000 |
| 1984/10/02 | 582 | 585 | 575 | 575 | 109,000 |
| 1984/10/01 | 595 | 600 | 580 | 585 | 1,281,000 |
| 1984/09/29 | 580 | 600 | 580 | 600 | 346,000 |
| 1984/09/28 | 566 | 591 | 566 | 590 | 254,000 |
| 1984/09/27 | 570 | 576 | 569 | 569 | 346,000 |
| 1984/09/26 | 573 | 578 | 568 | 569 | 174,000 |
| 1984/09/25 | 588 | 588 | 579 | 583 | 237,000 |
| 1984/09/22 | 583 | 588 | 580 | 588 | 218,000 |
| 1984/09/21 | 580 | 583 | 573 | 583 | 302,000 |
| 1984/09/20 | 565 | 594 | 565 | 582 | 1,439,000 |
| 1984/09/19 | 569 | 575 | 560 | 562 | 491,000 |
| 1984/09/18 | 550 | 565 | 550 | 559 | 156,000 |
| 1984/09/17 | 543 | 553 | 543 | 553 | 171,000 |
| 1984/09/14 | 551 | 559 | 550 | 553 | 202,000 |
| 1984/09/13 | 557 | 557 | 550 | 556 | 160,000 |
| 1984/09/12 | 551 | 568 | 551 | 560 | 200,000 |
| 1984/09/11 | 560 | 569 | 560 | 561 | 171,000 |
| 1984/09/10 | 572 | 572 | 560 | 571 | 362,000 |
| 1984/09/07 | 567 | 568 | 555 | 561 | 259,000 |
| 1984/09/06 | 555 | 560 | 547 | 551 | 230,000 |
| 1984/09/05 | 550 | 555 | 540 | 555 | 196,000 |
| 1984/09/04 | 559 | 559 | 550 | 551 | 201,000 |
| 1984/09/03 | 565 | 565 | 555 | 559 | 107,000 |
| 1984/09/01 | 555 | 558 | 552 | 555 | 96,000 |
| 1984/08/31 | 550 | 563 | 550 | 550 | 161,000 |
| 1984/08/30 | 558 | 562 | 550 | 550 | 221,000 |
| 1984/08/29 | 568 | 570 | 555 | 555 | 391,000 |
| 1984/08/28 | 574 | 574 | 561 | 568 | 428,000 |
| 1984/08/27 | 563 | 570 | 560 | 567 | 249,000 |
| 1984/08/25 | 561 | 562 | 556 | 558 | 80,000 |
| 1984/08/24 | 563 | 566 | 558 | 560 | 293,000 |
| 1984/08/23 | 551 | 559 | 551 | 553 | 400,000 |
| 1984/08/22 | 545 | 557 | 545 | 545 | 216,000 |
| 1984/08/21 | 540 | 550 | 537 | 537 | 242,000 |
| 1984/08/20 | 555 | 560 | 535 | 537 | 434,000 |
| 1984/08/18 | 565 | 565 | 550 | 551 | 161,000 |
| 1984/08/17 | 560 | 565 | 559 | 560 | 367,000 |
| 1984/08/16 | 563 | 563 | 550 | 552 | 258,000 |
| 1984/08/15 | 535 | 555 | 531 | 554 | 201,000 |
| 1984/08/14 | 528 | 540 | 527 | 530 | 455,000 |
| 1984/08/13 | 526 | 535 | 521 | 527 | 277,000 |
| 1984/08/10 | 540 | 545 | 522 | 528 | 510,000 |
| 1984/08/09 | 550 | 556 | 540 | 540 | 202,000 |
| 1984/08/08 | 550 | 555 | 544 | 549 | 181,000 |
| 1984/08/07 | 550 | 555 | 539 | 540 | 646,000 |
| 1984/08/06 | 557 | 557 | 548 | 554 | 378,000 |
| 1984/08/04 | 550 | 560 | 547 | 558 | 560,000 |
| 1984/08/03 | 540 | 557 | 540 | 540 | 1,971,000 |
| 1984/08/02 | 588 | 590 | 567 | 570 | 1,133,000 |
| 1984/08/01 | 615 | 615 | 586 | 593 | 2,778,000 |
| 1984/07/31 | 605 | 627 | 602 | 617 | 7,698,000 |
| 1984/07/30 | 587 | 603 | 580 | 595 | 6,098,000 |
| 1984/07/28 | 574 | 585 | 571 | 580 | 3,592,000 |
| 1984/07/27 | 568 | 575 | 553 | 560 | 2,981,000 |
| 1984/07/26 | 529 | 565 | 528 | 558 | 2,357,000 |
| 1984/07/25 | 520 | 528 | 518 | 525 | 183,000 |
| 1984/07/24 | 505 | 535 | 505 | 530 | 101,000 |
| 1984/07/23 | 514 | 525 | 496 | 514 | 410,000 |
| 1984/07/21 | 521 | 521 | 513 | 513 | 302,000 |
| 1984/07/20 | 535 | 540 | 525 | 525 | 385,000 |
| 1984/07/19 | 547 | 559 | 536 | 540 | 2,672,000 |
| 1984/07/18 | 533 | 543 | 532 | 540 | 1,534,000 |
| 1984/07/17 | 524 | 538 | 524 | 525 | 754,000 |
| 1984/07/16 | 526 | 526 | 520 | 523 | 164,000 |
| 1984/07/13 | 521 | 527 | 518 | 527 | 120,000 |
| 1984/07/12 | 520 | 521 | 517 | 521 | 110,000 |
| 1984/07/11 | 525 | 528 | 520 | 521 | 133,000 |
| 1984/07/10 | 516 | 528 | 516 | 520 | 312,000 |
| 1984/07/09 | 527 | 529 | 523 | 523 | 241,000 |
| 1984/07/07 | 524 | 530 | 524 | 525 | 231,000 |
| 1984/07/06 | 515 | 529 | 510 | 528 | 398,000 |
| 1984/07/05 | 521 | 521 | 515 | 515 | 243,000 |
| 1984/07/04 | 525 | 526 | 521 | 521 | 217,000 |
| 1984/07/03 | 523 | 528 | 523 | 526 | 211,000 |
| 1984/07/02 | 516 | 526 | 516 | 523 | 255,000 |
| 1984/06/30 | 510 | 518 | 510 | 516 | 119,000 |
| 1984/06/29 | 515 | 515 | 507 | 512 | 258,000 |
| 1984/06/28 | 518 | 520 | 510 | 515 | 214,000 |
| 1984/06/27 | 509 | 519 | 503 | 510 | 376,000 |
| 1984/06/26 | 497 | 510 | 497 | 504 | 143,000 |
| 1984/06/25 | 501 | 505 | 495 | 495 | 70,000 |
| 1984/06/23 | 493 | 505 | 493 | 500 | 70,000 |
| 1984/06/22 | 502 | 502 | 491 | 491 | 183,000 |
| 1984/06/21 | 507 | 507 | 502 | 503 | 50,000 |
| 1984/06/20 | 504 | 510 | 504 | 505 | 153,000 |
| 1984/06/19 | 507 | 517 | 502 | 502 | 188,000 |
| 1984/06/18 | 512 | 517 | 510 | 517 | 74,000 |
| 1984/06/16 | 509 | 514 | 502 | 514 | 65,000 |
| 1984/06/15 | 505 | 514 | 501 | 514 | 279,000 |
| 1984/06/14 | 519 | 519 | 502 | 510 | 122,000 |
| 1984/06/13 | 514 | 522 | 512 | 512 | 155,000 |
| 1984/06/12 | 539 | 539 | 511 | 512 | 282,000 |
| 1984/06/11 | 534 | 547 | 530 | 531 | 1,646,000 |
| 1984/06/08 | 529 | 539 | 524 | 530 | 1,968,000 |
| 1984/06/07 | 520 | 529 | 511 | 529 | 530,000 |
| 1984/06/06 | 511 | 520 | 506 | 515 | 292,000 |
| 1984/06/05 | 530 | 530 | 510 | 510 | 399,000 |
| 1984/06/04 | 524 | 525 | 518 | 524 | 164,000 |
| 1984/06/02 | 528 | 528 | 513 | 524 | 393,000 |
| 1984/06/01 | 518 | 535 | 510 | 525 | 2,116,000 |
| 1984/05/31 | 528 | 528 | 502 | 520 | 855,000 |
| 1984/05/30 | 508 | 530 | 508 | 525 | 1,989,000 |
| 1984/05/29 | 493 | 493 | 490 | 493 | 229,000 |
| 1984/05/28 | 493 | 493 | 488 | 490 | 135,000 |
| 1984/05/26 | 489 | 493 | 487 | 493 | 35,000 |
| 1984/05/25 | 486 | 500 | 486 | 493 | 86,000 |
| 1984/05/24 | 473 | 487 | 473 | 487 | 119,000 |
| 1984/05/23 | 472 | 477 | 471 | 472 | 69,000 |
| 1984/05/22 | 465 | 472 | 465 | 471 | 68,000 |
| 1984/05/21 | 480 | 481 | 465 | 465 | 81,000 |
| 1984/05/19 | 467 | 479 | 465 | 475 | 51,000 |
| 1984/05/18 | 470 | 475 | 465 | 465 | 174,000 |
| 1984/05/17 | 490 | 495 | 473 | 480 | 174,000 |
| 1984/05/16 | 495 | 495 | 490 | 490 | 173,000 |
| 1984/05/15 | 482 | 502 | 482 | 500 | 156,000 |
| 1984/05/14 | 499 | 499 | 482 | 482 | 143,000 |
| 1984/05/11 | 495 | 495 | 488 | 495 | 254,000 |
| 1984/05/10 | 512 | 519 | 500 | 500 | 166,000 |
| 1984/05/09 | 522 | 524 | 516 | 521 | 271,000 |
| 1984/05/08 | 520 | 534 | 520 | 522 | 364,000 |
| 1984/05/07 | 539 | 545 | 530 | 539 | 886,000 |
| 1984/05/04 | 535 | 545 | 525 | 540 | 1,760,000 |
| 1984/05/02 | 524 | 538 | 507 | 538 | 1,781,000 |
| 1984/05/01 | 505 | 524 | 505 | 524 | 841,000 |
| 1984/04/28 | 502 | 510 | 500 | 510 | 199,000 |
| 1984/04/27 | 500 | 500 | 495 | 498 | 122,000 |
| 1984/04/26 | 498 | 500 | 491 | 495 | 266,000 |
| 1984/04/25 | 485 | 505 | 485 | 505 | 270,000 |
| 1984/04/24 | 486 | 490 | 485 | 485 | 97,000 |
| 1984/04/23 | 481 | 495 | 481 | 490 | 86,000 |
| 1984/04/21 | 485 | 490 | 485 | 485 | 71,000 |
| 1984/04/20 | 495 | 498 | 485 | 490 | 141,000 |
| 1984/04/19 | 498 | 505 | 495 | 495 | 219,000 |
| 1984/04/18 | 490 | 498 | 490 | 498 | 197,000 |
| 1984/04/17 | 495 | 498 | 488 | 490 | 147,000 |
| 1984/04/16 | 499 | 499 | 488 | 499 | 94,000 |
| 1984/04/13 | 499 | 505 | 493 | 493 | 183,000 |
| 1984/04/12 | 500 | 510 | 496 | 500 | 232,000 |
| 1984/04/11 | 496 | 510 | 495 | 509 | 168,000 |
| 1984/04/10 | 508 | 510 | 495 | 499 | 325,000 |
| 1984/04/09 | 507 | 518 | 507 | 510 | 371,000 |
| 1984/04/07 | 500 | 508 | 500 | 506 | 239,000 |
| 1984/04/06 | 500 | 510 | 500 | 507 | 321,000 |
| 1984/04/05 | 520 | 525 | 513 | 513 | 2,278,000 |
| 1984/04/04 | 490 | 512 | 486 | 510 | 782,000 |
| 1984/04/03 | 500 | 500 | 485 | 490 | 416,000 |
| 1984/04/02 | 493 | 501 | 491 | 495 | 235,000 |
| 1984/03/31 | 505 | 505 | 493 | 503 | 691,000 |
| 1984/03/30 | 512 | 512 | 500 | 505 | 1,852,000 |
| 1984/03/29 | 489 | 515 | 485 | 502 | 3,239,000 |
| 1984/03/28 | 480 | 484 | 472 | 484 | 1,973,000 |
| 1984/03/27 | 465 | 470 | 462 | 470 | 538,000 |
| 1984/03/26 | 465 | 466 | 459 | 465 | 308,000 |
| 1984/03/24 | 460 | 470 | 460 | 465 | 563,000 |
| 1984/03/23 | 451 | 463 | 451 | 460 | 891,000 |
| 1984/03/22 | 439 | 450 | 439 | 447 | 266,000 |
| 1984/03/21 | 439 | 440 | 439 | 439 | 227,000 |
| 1984/03/19 | 439 | 445 | 433 | 445 | 75,000 |
| 1984/03/17 | 433 | 439 | 433 | 439 | 129,000 |
| 1984/03/16 | 440 | 444 | 436 | 436 | 66,000 |
| 1984/03/15 | 433 | 454 | 433 | 445 | 242,000 |
| 1984/03/14 | 431 | 442 | 430 | 435 | 155,000 |
| 1984/03/13 | 430 | 430 | 430 | 430 | 27,000 |
| 1984/03/12 | 436 | 447 | 431 | 447 | 67,000 |
| 1984/03/09 | 439 | 445 | 430 | 436 | 161,000 |
| 1984/03/08 | 426 | 435 | 426 | 435 | 53,000 |
| 1984/03/07 | 436 | 440 | 426 | 426 | 64,000 |
| 1984/03/06 | 444 | 444 | 439 | 441 | 102,000 |
| 1984/03/05 | 435 | 439 | 432 | 439 | 50,000 |
| 1984/03/03 | 430 | 435 | 430 | 431 | 32,000 |
| 1984/03/02 | 430 | 430 | 421 | 426 | 136,000 |
| 1984/03/01 | 446 | 446 | 430 | 430 | 157,000 |
| 1984/02/29 | 445 | 452 | 445 | 449 | 153,000 |
| 1984/02/28 | 451 | 456 | 445 | 446 | 331,000 |
| 1984/02/27 | 445 | 455 | 441 | 452 | 295,000 |
| 1984/02/25 | 441 | 441 | 440 | 440 | 45,000 |
| 1984/02/24 | 443 | 443 | 440 | 440 | 82,000 |
| 1984/02/23 | 445 | 449 | 436 | 443 | 191,000 |
| 1984/02/22 | 436 | 445 | 436 | 445 | 113,000 |
| 1984/02/21 | 442 | 442 | 440 | 441 | 75,000 |
| 1984/02/20 | 442 | 442 | 441 | 441 | 12,000 |
| 1984/02/18 | 442 | 445 | 441 | 442 | 86,000 |
| 1984/02/17 | 437 | 448 | 437 | 442 | 94,000 |
| 1984/02/16 | 432 | 436 | 432 | 436 | 29,000 |
| 1984/02/15 | 431 | 431 | 430 | 431 | 22,000 |
| 1984/02/14 | 430 | 430 | 428 | 428 | 69,000 |
| 1984/02/13 | 429 | 430 | 429 | 429 | 23,000 |
| 1984/02/10 | 430 | 431 | 429 | 429 | 86,000 |
| 1984/02/09 | 433 | 434 | 430 | 430 | 42,000 |
| 1984/02/08 | 433 | 433 | 429 | 433 | 126,000 |
| 1984/02/07 | 430 | 434 | 423 | 433 | 22,000 |
| 1984/02/06 | 433 | 440 | 420 | 420 | 194,000 |
| 1984/02/04 | 435 | 436 | 433 | 433 | 120,000 |
| 1984/02/03 | 435 | 441 | 435 | 441 | 80,000 |
| 1984/02/02 | 445 | 448 | 440 | 440 | 28,000 |
| 1984/02/01 | 439 | 448 | 437 | 448 | 79,000 |
| 1984/01/31 | 445 | 450 | 433 | 449 | 46,000 |
| 1984/01/30 | 435 | 450 | 435 | 450 | 53,000 |
| 1984/01/28 | 435 | 435 | 433 | 433 | 232,000 |
| 1984/01/27 | 433 | 435 | 433 | 435 | 88,000 |
| 1984/01/26 | 434 | 435 | 433 | 433 | 136,000 |
| 1984/01/25 | 435 | 435 | 433 | 433 | 170,000 |
| 1984/01/24 | 436 | 439 | 435 | 439 | 72,000 |
| 1984/01/23 | 435 | 439 | 433 | 433 | 70,000 |
| 1984/01/21 | 440 | 440 | 430 | 431 | 82,000 |
| 1984/01/20 | 441 | 445 | 440 | 440 | 29,000 |
| 1984/01/19 | 441 | 445 | 440 | 440 | 61,000 |
| 1984/01/18 | 450 | 450 | 442 | 446 | 98,000 |
| 1984/01/17 | 450 | 450 | 445 | 446 | 53,000 |
| 1984/01/13 | 451 | 451 | 450 | 450 | 62,000 |
| 1984/01/12 | 450 | 455 | 447 | 451 | 47,000 |
| 1984/01/11 | 459 | 464 | 458 | 464 | 191,000 |
| 1984/01/10 | 463 | 466 | 461 | 464 | 264,000 |
| 1984/01/07 | 464 | 464 | 463 | 463 | 58,000 |
| 1984/01/06 | 463 | 466 | 456 | 466 | 146,000 |
| 1984/01/05 | 463 | 470 | 461 | 463 | 119,000 |
| 1984/01/04 | 455 | 460 | 455 | 459 | 51,000 |