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 |
---|---|---|---|---|---|
1985/12/28 | 650 | 665 | 650 | 657 | 169,000 |
1985/12/27 | 666 | 666 | 651 | 657 | 107,000 |
1985/12/26 | 670 | 674 | 665 | 666 | 151,000 |
1985/12/26 | 1 -> 1.02 分割 | ||||
1985/12/25 | 695 | 697 | 685 | 685 | 176,000 |
1985/12/24 | 697 | 699 | 685 | 695 | 202,000 |
1985/12/23 | 695 | 700 | 688 | 700 | 144,000 |
1985/12/21 | 691 | 695 | 688 | 690 | 48,000 |
1985/12/20 | 696 | 696 | 690 | 691 | 83,000 |
1985/12/19 | 674 | 696 | 674 | 691 | 179,000 |
1985/12/18 | 675 | 675 | 669 | 675 | 103,000 |
1985/12/17 | 661 | 675 | 661 | 674 | 96,000 |
1985/12/16 | 662 | 670 | 661 | 661 | 213,000 |
1985/12/13 | 665 | 669 | 661 | 661 | 249,000 |
1985/12/12 | 671 | 675 | 665 | 666 | 139,000 |
1985/12/11 | 663 | 669 | 659 | 669 | 546,000 |
1985/12/10 | 670 | 670 | 665 | 665 | 133,000 |
1985/12/09 | 675 | 675 | 665 | 668 | 103,000 |
1985/12/07 | 666 | 672 | 664 | 665 | 105,000 |
1985/12/06 | 670 | 670 | 662 | 665 | 191,000 |
1985/12/05 | 670 | 670 | 660 | 660 | 241,000 |
1985/12/04 | 673 | 680 | 668 | 670 | 85,000 |
1985/12/03 | 678 | 678 | 670 | 671 | 49,000 |
1985/12/02 | 680 | 680 | 668 | 668 | 54,000 |
1985/11/30 | 665 | 670 | 664 | 670 | 143,000 |
1985/11/29 | 670 | 670 | 666 | 667 | 57,000 |
1985/11/28 | 666 | 671 | 665 | 671 | 85,000 |
1985/11/27 | 680 | 680 | 667 | 670 | 99,000 |
1985/11/26 | 667 | 670 | 660 | 670 | 70,000 |
1985/11/25 | 670 | 670 | 665 | 666 | 50,000 |
1985/11/22 | 677 | 680 | 668 | 669 | 97,000 |
1985/11/21 | 665 | 677 | 665 | 665 | 73,000 |
1985/11/20 | 660 | 675 | 660 | 660 | 40,000 |
1985/11/19 | 668 | 668 | 651 | 651 | 324,000 |
1985/11/18 | 669 | 670 | 668 | 668 | 33,000 |
1985/11/16 | 667 | 675 | 667 | 667 | 39,000 |
1985/11/15 | 667 | 670 | 665 | 670 | 108,000 |
1985/11/14 | 670 | 670 | 665 | 666 | 78,000 |
1985/11/13 | 670 | 678 | 666 | 668 | 113,000 |
1985/11/12 | 680 | 680 | 680 | 680 | 30,000 |
1985/11/11 | 670 | 679 | 670 | 676 | 23,000 |
1985/11/08 | 671 | 675 | 670 | 670 | 45,000 |
1985/11/07 | 666 | 675 | 666 | 675 | 26,000 |
1985/11/06 | 665 | 680 | 664 | 680 | 63,000 |
1985/11/05 | 683 | 683 | 664 | 664 | 61,000 |
1985/11/02 | 675 | 680 | 665 | 678 | 35,000 |
1985/11/01 | 669 | 669 | 662 | 665 | 24,000 |
1985/10/31 | 660 | 670 | 659 | 669 | 103,000 |
1985/10/30 | 674 | 675 | 662 | 664 | 80,000 |
1985/10/29 | 670 | 680 | 660 | 672 | 87,000 |
1985/10/28 | 685 | 685 | 672 | 672 | 89,000 |
1985/10/26 | 679 | 679 | 670 | 670 | 58,000 |
1985/10/25 | 688 | 688 | 672 | 672 | 130,000 |
1985/10/24 | 688 | 690 | 680 | 684 | 130,000 |
1985/10/23 | 683 | 687 | 682 | 686 | 209,000 |
1985/10/22 | 681 | 681 | 673 | 674 | 135,000 |
1985/10/21 | 657 | 661 | 657 | 661 | 120,000 |
1985/10/19 | 651 | 653 | 651 | 653 | 91,000 |
1985/10/18 | 646 | 650 | 645 | 648 | 330,000 |
1985/10/17 | 646 | 650 | 646 | 648 | 172,000 |
1985/10/16 | 641 | 651 | 641 | 648 | 221,000 |
1985/10/15 | 641 | 645 | 638 | 644 | 296,000 |
1985/10/14 | 645 | 645 | 640 | 641 | 176,000 |
1985/10/11 | 645 | 645 | 636 | 640 | 169,000 |
1985/10/09 | 640 | 645 | 638 | 645 | 135,000 |
1985/10/08 | 641 | 642 | 637 | 640 | 218,000 |
1985/10/07 | 640 | 646 | 639 | 640 | 153,000 |
1985/10/05 | 634 | 636 | 633 | 634 | 105,000 |
1985/10/04 | 635 | 640 | 634 | 635 | 131,000 |
1985/10/03 | 637 | 640 | 633 | 635 | 283,000 |
1985/10/02 | 650 | 650 | 630 | 638 | 451,000 |
1985/10/01 | 650 | 660 | 642 | 650 | 1,715,000 |
1985/09/30 | 670 | 670 | 659 | 660 | 142,000 |
1985/09/28 | 680 | 680 | 663 | 668 | 58,000 |
1985/09/27 | 663 | 676 | 663 | 670 | 56,000 |
1985/09/26 | 690 | 692 | 661 | 669 | 155,000 |
1985/09/25 | 690 | 699 | 685 | 690 | 91,000 |
1985/09/24 | 690 | 700 | 681 | 690 | 79,000 |
1985/09/21 | 680 | 690 | 680 | 690 | 72,000 |
1985/09/20 | 671 | 680 | 670 | 675 | 280,000 |
1985/09/19 | 682 | 682 | 671 | 671 | 177,000 |
1985/09/18 | 662 | 684 | 662 | 680 | 189,000 |
1985/09/17 | 660 | 680 | 651 | 660 | 401,000 |
1985/09/13 | 680 | 696 | 680 | 680 | 253,000 |
1985/09/12 | 686 | 690 | 680 | 690 | 168,000 |
1985/09/11 | 686 | 703 | 686 | 693 | 116,000 |
1985/09/10 | 710 | 719 | 707 | 715 | 48,000 |
1985/09/09 | 720 | 720 | 705 | 710 | 193,000 |
1985/09/07 | 700 | 724 | 700 | 720 | 68,000 |
1985/09/06 | 668 | 701 | 668 | 691 | 170,000 |
1985/09/05 | 682 | 689 | 666 | 668 | 543,000 |
1985/09/04 | 692 | 697 | 692 | 692 | 334,000 |
1985/09/03 | 728 | 728 | 702 | 702 | 247,000 |
1985/09/02 | 736 | 737 | 726 | 728 | 262,000 |
1985/08/31 | 735 | 740 | 734 | 737 | 289,000 |
1985/08/30 | 725 | 750 | 725 | 745 | 730,000 |
1985/08/29 | 779 | 784 | 770 | 775 | 91,000 |
1985/08/28 | 767 | 791 | 766 | 785 | 194,000 |
1985/08/27 | 766 | 767 | 766 | 767 | 53,000 |
1985/08/26 | 770 | 790 | 766 | 766 | 67,000 |
1985/08/24 | 770 | 780 | 765 | 765 | 18,000 |
1985/08/23 | 790 | 799 | 780 | 780 | 184,000 |
1985/08/22 | 785 | 790 | 780 | 790 | 59,000 |
1985/08/21 | 770 | 799 | 770 | 795 | 229,000 |
1985/08/20 | 779 | 785 | 770 | 770 | 168,000 |
1985/08/19 | 750 | 780 | 750 | 780 | 175,000 |
1985/08/17 | 750 | 760 | 750 | 760 | 41,000 |
1985/08/16 | 745 | 760 | 745 | 750 | 56,000 |
1985/08/15 | 740 | 741 | 740 | 740 | 65,000 |
1985/08/14 | 740 | 742 | 740 | 742 | 50,000 |
1985/08/13 | 736 | 740 | 736 | 736 | 23,000 |
1985/08/12 | 746 | 760 | 741 | 743 | 27,000 |
1985/08/09 | 751 | 754 | 731 | 740 | 50,000 |
1985/08/08 | 755 | 760 | 751 | 751 | 57,000 |
1985/08/07 | 760 | 760 | 751 | 755 | 23,000 |
1985/08/06 | 765 | 765 | 760 | 760 | 61,000 |
1985/08/05 | 765 | 770 | 763 | 765 | 35,000 |
1985/08/03 | 765 | 770 | 765 | 765 | 44,000 |
1985/08/02 | 751 | 780 | 751 | 770 | 118,000 |
1985/08/01 | 770 | 770 | 745 | 751 | 138,000 |
1985/07/31 | 775 | 778 | 761 | 766 | 101,000 |
1985/07/30 | 772 | 782 | 766 | 766 | 113,000 |
1985/07/29 | 775 | 785 | 772 | 783 | 191,000 |
1985/07/27 | 781 | 785 | 764 | 769 | 64,000 |
1985/07/26 | 766 | 775 | 766 | 775 | 56,000 |
1985/07/25 | 775 | 780 | 765 | 765 | 117,000 |
1985/07/24 | 772 | 772 | 772 | 772 | 58,000 |
1985/07/23 | 776 | 794 | 768 | 769 | 80,000 |
1985/07/22 | 780 | 780 | 765 | 766 | 59,000 |
1985/07/20 | 790 | 792 | 780 | 780 | 26,000 |
1985/07/19 | 788 | 794 | 788 | 790 | 38,000 |
1985/07/18 | 780 | 793 | 780 | 786 | 124,000 |
1985/07/17 | 768 | 784 | 768 | 784 | 116,000 |
1985/07/16 | 770 | 770 | 765 | 768 | 76,000 |
1985/07/15 | 780 | 790 | 760 | 760 | 206,000 |
1985/07/12 | 800 | 800 | 775 | 775 | 316,000 |
1985/07/11 | 823 | 823 | 801 | 801 | 333,000 |
1985/07/10 | 831 | 831 | 815 | 817 | 192,000 |
1985/07/09 | 810 | 831 | 810 | 831 | 250,000 |
1985/07/08 | 828 | 828 | 809 | 809 | 139,000 |
1985/07/06 | 810 | 828 | 810 | 828 | 134,000 |
1985/07/05 | 839 | 840 | 800 | 800 | 362,000 |
1985/07/04 | 845 | 845 | 825 | 833 | 861,000 |
1985/07/03 | 820 | 850 | 813 | 845 | 2,187,000 |
1985/07/02 | 815 | 820 | 813 | 815 | 982,000 |
1985/07/01 | 801 | 810 | 801 | 810 | 314,000 |
1985/06/29 | 796 | 807 | 796 | 800 | 184,000 |
1985/06/28 | 810 | 810 | 795 | 795 | 118,000 |
1985/06/27 | 815 | 817 | 796 | 800 | 334,000 |
1985/06/26 | 798 | 821 | 796 | 817 | 2,467,000 |
1985/06/25 | 770 | 783 | 770 | 780 | 406,000 |
1985/06/24 | 756 | 773 | 756 | 770 | 337,000 |
1985/06/22 | 761 | 761 | 748 | 748 | 68,000 |
1985/06/21 | 748 | 748 | 740 | 741 | 142,000 |
1985/06/20 | 750 | 755 | 748 | 748 | 137,000 |
1985/06/19 | 765 | 766 | 750 | 755 | 161,000 |
1985/06/18 | 767 | 770 | 765 | 765 | 165,000 |
1985/06/17 | 760 | 770 | 760 | 767 | 121,000 |
1985/06/15 | 760 | 764 | 760 | 761 | 88,000 |
1985/06/14 | 770 | 770 | 760 | 762 | 104,000 |
1985/06/13 | 775 | 780 | 770 | 775 | 177,000 |
1985/06/12 | 770 | 775 | 761 | 770 | 296,000 |
1985/06/11 | 760 | 770 | 760 | 760 | 400,000 |
1985/06/10 | 750 | 750 | 740 | 750 | 63,000 |
1985/06/07 | 750 | 750 | 735 | 735 | 193,000 |
1985/06/06 | 750 | 760 | 746 | 746 | 198,000 |
1985/06/05 | 750 | 755 | 744 | 750 | 179,000 |
1985/06/04 | 751 | 751 | 741 | 743 | 206,000 |
1985/06/03 | 770 | 770 | 740 | 741 | 363,000 |
1985/06/01 | 769 | 770 | 760 | 770 | 588,000 |
1985/05/31 | 772 | 789 | 770 | 773 | 642,000 |
1985/05/30 | 757 | 767 | 756 | 767 | 340,000 |
1985/05/29 | 760 | 767 | 751 | 756 | 420,000 |
1985/05/28 | 739 | 770 | 739 | 770 | 713,000 |
1985/05/27 | 734 | 740 | 729 | 739 | 170,000 |
1985/05/25 | 730 | 738 | 729 | 729 | 72,000 |
1985/05/24 | 733 | 741 | 728 | 728 | 195,000 |
1985/05/23 | 729 | 740 | 728 | 731 | 98,000 |
1985/05/22 | 727 | 734 | 727 | 728 | 254,000 |
1985/05/21 | 727 | 730 | 720 | 727 | 153,000 |
1985/05/20 | 731 | 735 | 725 | 727 | 40,000 |
1985/05/18 | 735 | 735 | 720 | 721 | 47,000 |
1985/05/17 | 715 | 725 | 715 | 720 | 64,000 |
1985/05/16 | 725 | 725 | 715 | 716 | 54,000 |
1985/05/15 | 723 | 729 | 715 | 725 | 149,000 |
1985/05/14 | 729 | 735 | 725 | 725 | 90,000 |
1985/05/13 | 720 | 730 | 720 | 730 | 102,000 |
1985/05/10 | 720 | 725 | 720 | 722 | 66,000 |
1985/05/09 | 730 | 731 | 722 | 722 | 161,000 |
1985/05/08 | 726 | 738 | 725 | 730 | 82,000 |
1985/05/07 | 726 | 735 | 725 | 730 | 58,000 |
1985/05/04 | 735 | 740 | 733 | 736 | 41,000 |
1985/05/02 | 741 | 745 | 735 | 735 | 121,000 |
1985/05/01 | 712 | 732 | 712 | 723 | 72,000 |
1985/04/30 | 734 | 737 | 720 | 720 | 20,000 |
1985/04/27 | 725 | 750 | 725 | 737 | 197,000 |
1985/04/26 | 710 | 716 | 710 | 710 | 136,000 |
1985/04/25 | 716 | 729 | 716 | 719 | 42,000 |
1985/04/24 | 712 | 729 | 711 | 720 | 33,000 |
1985/04/23 | 730 | 730 | 710 | 710 | 86,000 |
1985/04/22 | 713 | 716 | 710 | 710 | 39,000 |
1985/04/20 | 707 | 730 | 707 | 720 | 87,000 |
1985/04/19 | 718 | 730 | 690 | 707 | 142,000 |
1985/04/18 | 737 | 737 | 710 | 717 | 116,000 |
1985/04/17 | 710 | 737 | 710 | 737 | 452,000 |
1985/04/16 | 747 | 747 | 710 | 717 | 327,000 |
1985/04/15 | 768 | 778 | 753 | 753 | 188,000 |
1985/04/12 | 780 | 780 | 766 | 778 | 530,000 |
1985/04/11 | 750 | 776 | 748 | 760 | 734,000 |
1985/04/10 | 737 | 750 | 735 | 735 | 105,000 |
1985/04/09 | 745 | 745 | 735 | 735 | 71,000 |
1985/04/08 | 730 | 745 | 725 | 735 | 88,000 |
1985/04/06 | 750 | 754 | 740 | 745 | 57,000 |
1985/04/05 | 739 | 755 | 739 | 755 | 199,000 |
1985/04/04 | 740 | 750 | 739 | 739 | 165,000 |
1985/04/03 | 735 | 745 | 735 | 744 | 232,000 |
1985/04/02 | 730 | 745 | 727 | 745 | 129,000 |
1985/04/01 | 718 | 735 | 718 | 735 | 300,000 |
1985/03/30 | 731 | 739 | 725 | 739 | 46,000 |
1985/03/29 | 736 | 737 | 729 | 731 | 83,000 |
1985/03/28 | 740 | 740 | 710 | 729 | 57,000 |
1985/03/27 | 710 | 724 | 703 | 724 | 200,000 |
1985/03/26 | 711 | 712 | 700 | 700 | 229,000 |
1985/03/25 | 715 | 725 | 711 | 715 | 66,000 |
1985/03/23 | 724 | 730 | 716 | 716 | 166,000 |
1985/03/22 | 719 | 727 | 718 | 724 | 98,000 |
1985/03/20 | 720 | 730 | 719 | 719 | 113,000 |
1985/03/19 | 730 | 740 | 721 | 721 | 89,000 |
1985/03/18 | 722 | 745 | 720 | 730 | 113,000 |
1985/03/16 | 720 | 725 | 720 | 720 | 50,000 |
1985/03/15 | 725 | 735 | 725 | 735 | 156,000 |
1985/03/14 | 731 | 745 | 731 | 745 | 117,000 |
1985/03/13 | 724 | 765 | 723 | 726 | 327,000 |
1985/03/12 | 716 | 730 | 716 | 718 | 305,000 |
1985/03/11 | 715 | 725 | 705 | 715 | 461,000 |
1985/03/08 | 732 | 740 | 721 | 735 | 398,000 |
1985/03/07 | 769 | 770 | 740 | 742 | 407,000 |
1985/03/06 | 781 | 784 | 761 | 770 | 453,000 |
1985/03/05 | 830 | 830 | 781 | 800 | 5,248,000 |
1985/03/04 | 800 | 800 | 800 | 800 | 1,261,000 |
1985/03/02 | 689 | 700 | 685 | 700 | 189,000 |
1985/03/01 | 676 | 690 | 670 | 690 | 336,000 |
1985/02/28 | 695 | 700 | 666 | 676 | 303,000 |
1985/02/27 | 707 | 710 | 707 | 710 | 180,000 |
1985/02/26 | 712 | 714 | 707 | 707 | 108,000 |
1985/02/25 | 710 | 713 | 705 | 710 | 325,000 |
1985/02/23 | 708 | 710 | 706 | 710 | 67,000 |
1985/02/22 | 706 | 712 | 705 | 711 | 210,000 |
1985/02/21 | 710 | 713 | 708 | 713 | 30,000 |
1985/02/20 | 702 | 710 | 702 | 710 | 93,000 |
1985/02/19 | 708 | 708 | 702 | 702 | 169,000 |
1985/02/18 | 706 | 708 | 705 | 708 | 57,000 |
1985/02/16 | 708 | 710 | 701 | 705 | 51,000 |
1985/02/15 | 711 | 712 | 708 | 708 | 297,000 |
1985/02/14 | 709 | 712 | 709 | 712 | 60,000 |
1985/02/13 | 705 | 715 | 705 | 709 | 347,000 |
1985/02/12 | 710 | 715 | 710 | 711 | 71,000 |
1985/02/08 | 719 | 728 | 715 | 715 | 140,000 |
1985/02/07 | 709 | 729 | 705 | 729 | 98,000 |
1985/02/06 | 704 | 715 | 700 | 710 | 189,000 |
1985/02/05 | 710 | 715 | 710 | 714 | 217,000 |
1985/02/04 | 731 | 734 | 720 | 720 | 212,000 |
1985/02/02 | 731 | 740 | 731 | 731 | 76,000 |
1985/02/01 | 741 | 755 | 737 | 737 | 209,000 |
1985/01/31 | 749 | 749 | 737 | 740 | 78,000 |
1985/01/30 | 740 | 759 | 735 | 759 | 447,000 |
1985/01/29 | 760 | 780 | 750 | 760 | 358,000 |
1985/01/28 | 746 | 755 | 735 | 754 | 237,000 |
1985/01/26 | 740 | 750 | 730 | 739 | 1,619,000 |
1985/01/25 | 746 | 751 | 730 | 740 | 142,000 |
1985/01/24 | 748 | 760 | 746 | 750 | 267,000 |
1985/01/23 | 750 | 753 | 750 | 750 | 97,000 |
1985/01/22 | 748 | 761 | 748 | 760 | 119,000 |
1985/01/21 | 775 | 780 | 757 | 767 | 145,000 |
1985/01/19 | 765 | 775 | 755 | 775 | 125,000 |
1985/01/18 | 760 | 770 | 750 | 765 | 156,000 |
1985/01/17 | 745 | 765 | 745 | 765 | 801,000 |
1985/01/16 | 770 | 770 | 756 | 765 | 138,000 |
1985/01/14 | 756 | 779 | 755 | 770 | 148,000 |
1985/01/11 | 755 | 765 | 751 | 755 | 203,000 |
1985/01/10 | 785 | 789 | 755 | 765 | 128,000 |
1985/01/09 | 772 | 799 | 770 | 791 | 772,000 |
1985/01/08 | 758 | 769 | 750 | 767 | 132,000 |
1985/01/07 | 740 | 760 | 737 | 760 | 151,000 |
1985/01/05 | 737 | 744 | 735 | 740 | 135,000 |
1985/01/04 | 740 | 760 | 740 | 747 | 271,000 |