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 |
---|---|---|---|---|---|
1986/12/27 | 839 | 841 | 833 | 836 | 91,000 |
1986/12/26 | 820 | 840 | 820 | 840 | 167,000 |
1986/12/25 | 820 | 824 | 820 | 824 | 166,000 |
1986/12/24 | 825 | 835 | 820 | 820 | 116,000 |
1986/12/23 | 809 | 814 | 800 | 814 | 192,000 |
1986/12/22 | 802 | 802 | 795 | 799 | 154,000 |
1986/12/19 | 800 | 815 | 792 | 792 | 181,000 |
1986/12/18 | 805 | 815 | 798 | 798 | 73,000 |
1986/12/17 | 805 | 810 | 795 | 797 | 84,000 |
1986/12/16 | 796 | 810 | 796 | 810 | 34,000 |
1986/12/15 | 798 | 800 | 790 | 795 | 164,000 |
1986/12/12 | 810 | 810 | 793 | 794 | 370,000 |
1986/12/11 | 810 | 819 | 806 | 806 | 100,000 |
1986/12/10 | 810 | 820 | 805 | 820 | 108,000 |
1986/12/09 | 810 | 819 | 810 | 810 | 92,000 |
1986/12/08 | 800 | 820 | 800 | 819 | 48,000 |
1986/12/06 | 801 | 810 | 800 | 809 | 46,000 |
1986/12/05 | 807 | 810 | 805 | 805 | 144,000 |
1986/12/04 | 790 | 810 | 790 | 810 | 24,000 |
1986/12/03 | 820 | 820 | 800 | 800 | 174,000 |
1986/12/02 | 824 | 824 | 805 | 815 | 61,000 |
1986/12/01 | 824 | 824 | 815 | 815 | 96,000 |
1986/11/29 | 815 | 820 | 812 | 815 | 51,000 |
1986/11/28 | 823 | 823 | 815 | 815 | 29,000 |
1986/11/27 | 824 | 824 | 815 | 815 | 63,000 |
1986/11/26 | 805 | 820 | 805 | 820 | 46,000 |
1986/11/25 | 820 | 820 | 805 | 805 | 83,000 |
1986/11/22 | 810 | 810 | 805 | 810 | 56,000 |
1986/11/21 | 801 | 815 | 800 | 800 | 152,000 |
1986/11/20 | 770 | 795 | 770 | 795 | 75,000 |
1986/11/19 | 770 | 780 | 770 | 780 | 236,000 |
1986/11/18 | 785 | 785 | 770 | 770 | 52,000 |
1986/11/17 | 799 | 799 | 789 | 790 | 242,000 |
1986/11/14 | 799 | 800 | 789 | 789 | 31,000 |
1986/11/13 | 800 | 800 | 790 | 800 | 93,000 |
1986/11/12 | 789 | 801 | 789 | 800 | 107,000 |
1986/11/11 | 780 | 790 | 776 | 789 | 54,000 |
1986/11/10 | 761 | 765 | 755 | 765 | 52,000 |
1986/11/07 | 758 | 758 | 750 | 755 | 38,000 |
1986/11/06 | 745 | 760 | 741 | 758 | 11,000 |
1986/11/05 | 735 | 745 | 735 | 745 | 31,000 |
1986/11/04 | 736 | 745 | 735 | 740 | 23,000 |
1986/11/01 | 737 | 744 | 737 | 740 | 9,000 |
1986/10/31 | 735 | 745 | 732 | 735 | 159,000 |
1986/10/30 | 735 | 740 | 735 | 740 | 76,000 |
1986/10/29 | 730 | 731 | 725 | 725 | 29,000 |
1986/10/28 | 721 | 731 | 721 | 725 | 48,000 |
1986/10/27 | 720 | 721 | 715 | 715 | 86,000 |
1986/10/25 | 730 | 742 | 715 | 715 | 104,000 |
1986/10/24 | 760 | 760 | 730 | 730 | 86,000 |
1986/10/23 | 725 | 738 | 715 | 728 | 58,000 |
1986/10/22 | 729 | 729 | 715 | 715 | 109,000 |
1986/10/21 | 733 | 733 | 730 | 730 | 67,000 |
1986/10/20 | 735 | 750 | 735 | 750 | 41,000 |
1986/10/17 | 760 | 760 | 740 | 750 | 23,000 |
1986/10/16 | 760 | 760 | 733 | 760 | 38,000 |
1986/10/15 | 759 | 760 | 750 | 760 | 52,000 |
1986/10/14 | 740 | 768 | 740 | 768 | 82,000 |
1986/10/13 | 740 | 742 | 733 | 740 | 64,000 |
1986/10/09 | 750 | 750 | 740 | 750 | 38,000 |
1986/10/08 | 731 | 750 | 730 | 750 | 49,000 |
1986/10/07 | 755 | 755 | 725 | 725 | 46,000 |
1986/10/06 | 731 | 758 | 731 | 755 | 149,000 |
1986/10/04 | 727 | 736 | 727 | 728 | 36,000 |
1986/10/03 | 723 | 725 | 720 | 721 | 58,000 |
1986/10/02 | 750 | 753 | 720 | 725 | 49,000 |
1986/10/01 | 770 | 770 | 750 | 750 | 81,000 |
1986/09/30 | 775 | 781 | 765 | 770 | 188,000 |
1986/09/29 | 770 | 775 | 765 | 775 | 128,000 |
1986/09/27 | 795 | 795 | 765 | 765 | 58,000 |
1986/09/26 | 790 | 800 | 784 | 785 | 65,000 |
1986/09/25 | 805 | 830 | 785 | 805 | 103,000 |
1986/09/24 | 790 | 820 | 790 | 810 | 80,000 |
1986/09/22 | 800 | 810 | 794 | 800 | 51,000 |
1986/09/19 | 781 | 800 | 770 | 770 | 35,000 |
1986/09/18 | 764 | 785 | 760 | 780 | 62,000 |
1986/09/17 | 756 | 766 | 750 | 761 | 163,000 |
1986/09/16 | 800 | 800 | 766 | 766 | 89,000 |
1986/09/12 | 801 | 801 | 786 | 790 | 132,000 |
1986/09/11 | 810 | 820 | 810 | 812 | 109,000 |
1986/09/10 | 820 | 840 | 815 | 840 | 103,000 |
1986/09/09 | 820 | 822 | 820 | 820 | 31,000 |
1986/09/08 | 830 | 830 | 820 | 822 | 49,000 |
1986/09/06 | 826 | 828 | 826 | 826 | 25,000 |
1986/09/05 | 826 | 840 | 820 | 826 | 64,000 |
1986/09/04 | 840 | 840 | 825 | 825 | 18,000 |
1986/09/03 | 825 | 840 | 810 | 840 | 132,000 |
1986/09/02 | 820 | 850 | 820 | 820 | 53,000 |
1986/09/01 | 823 | 830 | 815 | 820 | 111,000 |
1986/08/30 | 825 | 830 | 820 | 822 | 62,000 |
1986/08/29 | 824 | 840 | 824 | 824 | 84,000 |
1986/08/28 | 830 | 830 | 820 | 825 | 81,000 |
1986/08/27 | 820 | 839 | 810 | 839 | 119,000 |
1986/08/26 | 860 | 860 | 838 | 838 | 158,000 |
1986/08/25 | 850 | 865 | 850 | 855 | 79,000 |
1986/08/23 | 851 | 865 | 850 | 850 | 82,000 |
1986/08/22 | 861 | 861 | 855 | 855 | 101,000 |
1986/08/21 | 880 | 880 | 855 | 855 | 117,000 |
1986/08/20 | 880 | 898 | 851 | 880 | 231,000 |
1986/08/19 | 876 | 882 | 870 | 878 | 210,000 |
1986/08/18 | 855 | 870 | 855 | 856 | 56,000 |
1986/08/15 | 875 | 880 | 850 | 854 | 119,000 |
1986/08/14 | 871 | 889 | 870 | 875 | 58,000 |
1986/08/13 | 890 | 890 | 870 | 870 | 92,000 |
1986/08/12 | 853 | 889 | 853 | 870 | 36,000 |
1986/08/11 | 860 | 860 | 850 | 850 | 140,000 |
1986/08/08 | 860 | 890 | 860 | 890 | 65,000 |
1986/08/07 | 860 | 870 | 855 | 860 | 43,000 |
1986/08/06 | 865 | 865 | 855 | 859 | 65,000 |
1986/08/05 | 851 | 879 | 851 | 861 | 40,000 |
1986/08/04 | 860 | 865 | 849 | 852 | 110,000 |
1986/08/02 | 850 | 870 | 850 | 870 | 87,000 |
1986/08/01 | 875 | 880 | 835 | 850 | 148,000 |
1986/07/31 | 880 | 890 | 880 | 885 | 157,000 |
1986/07/30 | 892 | 897 | 881 | 882 | 63,000 |
1986/07/29 | 908 | 916 | 890 | 890 | 79,000 |
1986/07/28 | 916 | 920 | 910 | 910 | 42,000 |
1986/07/26 | 901 | 910 | 901 | 906 | 119,000 |
1986/07/25 | 940 | 941 | 913 | 930 | 227,000 |
1986/07/24 | 940 | 956 | 940 | 940 | 925,000 |
1986/07/23 | 910 | 945 | 907 | 940 | 742,000 |
1986/07/22 | 909 | 920 | 908 | 911 | 84,000 |
1986/07/21 | 921 | 921 | 905 | 909 | 83,000 |
1986/07/19 | 935 | 940 | 930 | 939 | 109,000 |
1986/07/18 | 920 | 939 | 910 | 930 | 147,000 |
1986/07/17 | 906 | 935 | 905 | 910 | 215,000 |
1986/07/16 | 926 | 926 | 905 | 905 | 176,000 |
1986/07/15 | 943 | 943 | 926 | 926 | 110,000 |
1986/07/14 | 938 | 945 | 920 | 943 | 332,000 |
1986/07/11 | 944 | 950 | 933 | 940 | 264,000 |
1986/07/10 | 933 | 942 | 912 | 934 | 471,000 |
1986/07/09 | 950 | 965 | 931 | 938 | 1,120,000 |
1986/07/08 | 905 | 952 | 905 | 940 | 1,159,000 |
1986/07/07 | 907 | 920 | 905 | 920 | 255,000 |
1986/07/05 | 905 | 910 | 905 | 906 | 202,000 |
1986/07/04 | 920 | 920 | 905 | 905 | 574,000 |
1986/07/03 | 908 | 915 | 905 | 910 | 561,000 |
1986/07/02 | 915 | 915 | 901 | 905 | 984,000 |
1986/07/01 | 890 | 908 | 883 | 905 | 683,000 |
1986/06/30 | 894 | 895 | 877 | 883 | 49,000 |
1986/06/28 | 885 | 895 | 876 | 895 | 108,000 |
1986/06/27 | 880 | 885 | 875 | 875 | 498,000 |
1986/06/26 | 890 | 890 | 875 | 875 | 254,000 |
1986/06/25 | 894 | 894 | 878 | 878 | 258,000 |
1986/06/24 | 899 | 899 | 887 | 887 | 262,000 |
1986/06/23 | 890 | 890 | 883 | 890 | 163,000 |
1986/06/21 | 880 | 890 | 876 | 876 | 70,000 |
1986/06/20 | 890 | 890 | 875 | 877 | 202,000 |
1986/06/19 | 890 | 900 | 885 | 895 | 233,000 |
1986/06/18 | 895 | 900 | 883 | 890 | 206,000 |
1986/06/17 | 915 | 915 | 883 | 896 | 200,000 |
1986/06/16 | 919 | 919 | 880 | 912 | 364,000 |
1986/06/13 | 905 | 915 | 890 | 914 | 1,108,000 |
1986/06/12 | 920 | 922 | 895 | 895 | 2,129,000 |
1986/06/11 | 840 | 900 | 834 | 900 | 2,679,000 |
1986/06/10 | 830 | 835 | 825 | 830 | 227,000 |
1986/06/09 | 841 | 843 | 837 | 840 | 314,000 |
1986/06/07 | 841 | 844 | 832 | 832 | 208,000 |
1986/06/06 | 835 | 842 | 835 | 836 | 217,000 |
1986/06/05 | 840 | 846 | 830 | 833 | 247,000 |
1986/06/04 | 828 | 842 | 828 | 840 | 250,000 |
1986/06/03 | 842 | 845 | 825 | 839 | 239,000 |
1986/06/02 | 845 | 848 | 835 | 840 | 200,000 |
1986/05/31 | 845 | 847 | 835 | 835 | 398,000 |
1986/05/30 | 825 | 840 | 815 | 840 | 869,000 |
1986/05/29 | 812 | 820 | 811 | 811 | 282,000 |
1986/05/28 | 810 | 814 | 810 | 810 | 128,000 |
1986/05/27 | 820 | 825 | 809 | 816 | 258,000 |
1986/05/26 | 825 | 825 | 813 | 813 | 164,000 |
1986/05/24 | 815 | 820 | 811 | 819 | 235,000 |
1986/05/23 | 800 | 810 | 796 | 801 | 259,000 |
1986/05/22 | 792 | 795 | 782 | 791 | 49,000 |
1986/05/21 | 790 | 795 | 780 | 782 | 73,000 |
1986/05/20 | 787 | 798 | 787 | 798 | 70,000 |
1986/05/19 | 786 | 789 | 786 | 787 | 53,000 |
1986/05/17 | 784 | 785 | 780 | 780 | 42,000 |
1986/05/16 | 790 | 790 | 783 | 785 | 60,000 |
1986/05/15 | 794 | 799 | 785 | 785 | 120,000 |
1986/05/14 | 795 | 800 | 791 | 794 | 185,000 |
1986/05/13 | 795 | 810 | 791 | 792 | 190,000 |
1986/05/12 | 795 | 800 | 790 | 795 | 65,000 |
1986/05/09 | 810 | 810 | 795 | 801 | 203,000 |
1986/05/08 | 810 | 815 | 805 | 805 | 307,000 |
1986/05/07 | 798 | 804 | 786 | 804 | 166,000 |
1986/05/06 | 798 | 803 | 798 | 798 | 78,000 |
1986/05/02 | 798 | 810 | 798 | 798 | 119,000 |
1986/05/01 | 805 | 815 | 795 | 795 | 141,000 |
1986/04/30 | 819 | 820 | 810 | 815 | 123,000 |
1986/04/28 | 819 | 820 | 810 | 815 | 53,000 |
1986/04/26 | 810 | 817 | 808 | 810 | 213,000 |
1986/04/25 | 812 | 820 | 810 | 810 | 94,000 |
1986/04/24 | 820 | 824 | 810 | 811 | 205,000 |
1986/04/23 | 825 | 830 | 821 | 821 | 133,000 |
1986/04/22 | 835 | 835 | 822 | 835 | 230,000 |
1986/04/21 | 850 | 853 | 838 | 840 | 681,000 |
1986/04/19 | 834 | 847 | 830 | 840 | 547,000 |
1986/04/18 | 829 | 835 | 818 | 829 | 467,000 |
1986/04/17 | 835 | 840 | 816 | 820 | 1,103,000 |
1986/04/16 | 813 | 830 | 805 | 830 | 2,166,000 |
1986/04/15 | 799 | 814 | 791 | 798 | 1,123,000 |
1986/04/14 | 784 | 790 | 780 | 785 | 597,000 |
1986/04/11 | 761 | 776 | 761 | 774 | 454,000 |
1986/04/10 | 775 | 777 | 760 | 760 | 111,000 |
1986/04/09 | 760 | 768 | 755 | 755 | 187,000 |
1986/04/08 | 770 | 770 | 759 | 760 | 140,000 |
1986/04/07 | 780 | 790 | 771 | 771 | 228,000 |
1986/04/05 | 780 | 780 | 770 | 779 | 1,545,000 |
1986/04/04 | 790 | 799 | 765 | 785 | 403,000 |
1986/04/03 | 814 | 816 | 775 | 796 | 539,000 |
1986/04/02 | 806 | 819 | 805 | 810 | 1,053,000 |
1986/04/01 | 799 | 824 | 788 | 799 | 1,593,000 |
1986/03/31 | 760 | 795 | 756 | 789 | 591,000 |
1986/03/29 | 760 | 769 | 759 | 769 | 120,000 |
1986/03/28 | 768 | 775 | 735 | 735 | 383,000 |
1986/03/27 | 780 | 780 | 750 | 758 | 601,000 |
1986/03/26 | 741 | 770 | 731 | 770 | 498,000 |
1986/03/25 | 740 | 740 | 731 | 731 | 175,000 |
1986/03/24 | 745 | 745 | 730 | 740 | 217,000 |
1986/03/22 | 750 | 750 | 733 | 745 | 123,000 |
1986/03/20 | 738 | 756 | 738 | 749 | 414,000 |
1986/03/19 | 745 | 745 | 730 | 738 | 174,000 |
1986/03/18 | 744 | 745 | 736 | 742 | 147,000 |
1986/03/17 | 748 | 750 | 735 | 736 | 168,000 |
1986/03/15 | 737 | 748 | 737 | 745 | 212,000 |
1986/03/14 | 748 | 749 | 730 | 736 | 260,000 |
1986/03/13 | 719 | 745 | 717 | 745 | 518,000 |
1986/03/12 | 719 | 727 | 715 | 720 | 268,000 |
1986/03/11 | 720 | 720 | 711 | 716 | 176,000 |
1986/03/10 | 729 | 729 | 721 | 723 | 99,000 |
1986/03/07 | 724 | 729 | 715 | 721 | 138,000 |
1986/03/06 | 729 | 730 | 722 | 724 | 286,000 |
1986/03/05 | 718 | 720 | 708 | 720 | 300,000 |
1986/03/04 | 715 | 718 | 710 | 718 | 242,000 |
1986/03/03 | 719 | 719 | 708 | 715 | 63,000 |
1986/03/01 | 711 | 720 | 705 | 720 | 92,000 |
1986/02/28 | 710 | 717 | 701 | 701 | 214,000 |
1986/02/27 | 720 | 720 | 709 | 709 | 124,000 |
1986/02/26 | 724 | 728 | 716 | 718 | 69,000 |
1986/02/25 | 724 | 729 | 707 | 707 | 90,000 |
1986/02/24 | 725 | 730 | 721 | 725 | 233,000 |
1986/02/22 | 730 | 730 | 725 | 730 | 189,000 |
1986/02/21 | 728 | 733 | 725 | 733 | 342,000 |
1986/02/20 | 720 | 720 | 715 | 720 | 290,000 |
1986/02/19 | 691 | 710 | 691 | 710 | 181,000 |
1986/02/18 | 690 | 695 | 690 | 691 | 82,000 |
1986/02/17 | 710 | 710 | 686 | 686 | 88,000 |
1986/02/15 | 712 | 720 | 702 | 702 | 92,000 |
1986/02/14 | 720 | 720 | 712 | 712 | 176,000 |
1986/02/13 | 720 | 720 | 712 | 712 | 305,000 |
1986/02/12 | 685 | 732 | 685 | 701 | 900,000 |
1986/02/10 | 680 | 689 | 679 | 680 | 312,000 |
1986/02/07 | 675 | 680 | 671 | 677 | 220,000 |
1986/02/06 | 661 | 670 | 660 | 669 | 35,000 |
1986/02/05 | 660 | 670 | 660 | 665 | 51,000 |
1986/02/04 | 669 | 670 | 660 | 670 | 60,000 |
1986/02/03 | 660 | 681 | 660 | 671 | 82,000 |
1986/02/01 | 655 | 661 | 655 | 660 | 78,000 |
1986/01/31 | 644 | 648 | 642 | 648 | 125,000 |
1986/01/30 | 648 | 648 | 644 | 644 | 139,000 |
1986/01/29 | 647 | 650 | 647 | 648 | 57,000 |
1986/01/28 | 650 | 655 | 645 | 646 | 81,000 |
1986/01/27 | 643 | 650 | 643 | 644 | 64,000 |
1986/01/25 | 645 | 650 | 645 | 645 | 102,000 |
1986/01/24 | 650 | 657 | 650 | 650 | 84,000 |
1986/01/23 | 653 | 658 | 646 | 650 | 55,000 |
1986/01/22 | 645 | 650 | 645 | 650 | 38,000 |
1986/01/21 | 645 | 655 | 645 | 645 | 50,000 |
1986/01/20 | 642 | 653 | 642 | 653 | 28,000 |
1986/01/18 | 645 | 650 | 643 | 645 | 12,000 |
1986/01/17 | 644 | 650 | 641 | 645 | 89,000 |
1986/01/16 | 635 | 647 | 635 | 640 | 84,000 |
1986/01/14 | 648 | 655 | 643 | 643 | 108,000 |
1986/01/13 | 651 | 658 | 651 | 655 | 57,000 |
1986/01/10 | 653 | 661 | 650 | 661 | 98,000 |
1986/01/09 | 655 | 665 | 653 | 661 | 132,000 |
1986/01/08 | 653 | 664 | 653 | 661 | 94,000 |
1986/01/07 | 651 | 659 | 650 | 652 | 47,000 |
1986/01/06 | 665 | 665 | 650 | 650 | 46,000 |
1986/01/04 | 647 | 657 | 647 | 647 | 80,000 |