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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,060 | 1,060 | 1,040 | 1,050 | 83,000 |
| 1990/12/27 | 1,050 | 1,090 | 1,020 | 1,040 | 181,000 |
| 1990/12/26 | 1,040 | 1,050 | 1,030 | 1,030 | 116,000 |
| 1990/12/25 | 1,040 | 1,050 | 1,020 | 1,040 | 114,000 |
| 1990/12/21 | 1,050 | 1,060 | 1,020 | 1,020 | 113,000 |
| 1990/12/20 | 1,040 | 1,060 | 1,020 | 1,060 | 324,000 |
| 1990/12/19 | 1,050 | 1,060 | 1,000 | 1,060 | 429,000 |
| 1990/12/18 | 999 | 1,030 | 994 | 1,030 | 180,000 |
| 1990/12/17 | 1,010 | 1,020 | 980 | 999 | 103,000 |
| 1990/12/14 | 955 | 999 | 955 | 999 | 1,360,000 |
| 1990/12/13 | 970 | 1,000 | 960 | 995 | 200,000 |
| 1990/12/12 | 990 | 995 | 945 | 945 | 146,000 |
| 1990/12/11 | 940 | 970 | 940 | 970 | 146,000 |
| 1990/12/10 | 990 | 995 | 970 | 970 | 67,000 |
| 1990/12/07 | 979 | 990 | 969 | 980 | 123,000 |
| 1990/12/06 | 979 | 990 | 974 | 988 | 149,000 |
| 1990/12/05 | 979 | 980 | 950 | 969 | 115,000 |
| 1990/12/04 | 964 | 980 | 959 | 980 | 80,000 |
| 1990/12/03 | 965 | 995 | 965 | 983 | 177,000 |
| 1990/11/30 | 916 | 976 | 916 | 975 | 174,000 |
| 1990/11/29 | 970 | 970 | 914 | 916 | 85,000 |
| 1990/11/28 | 980 | 1,000 | 974 | 980 | 170,000 |
| 1990/11/27 | 980 | 995 | 979 | 985 | 279,000 |
| 1990/11/26 | 970 | 990 | 965 | 990 | 193,000 |
| 1990/11/22 | 955 | 965 | 945 | 960 | 302,000 |
| 1990/11/21 | 935 | 947 | 926 | 945 | 76,000 |
| 1990/11/20 | 930 | 955 | 930 | 945 | 83,000 |
| 1990/11/19 | 940 | 950 | 900 | 950 | 73,000 |
| 1990/11/16 | 921 | 930 | 890 | 930 | 175,000 |
| 1990/11/15 | 932 | 949 | 932 | 941 | 138,000 |
| 1990/11/14 | 940 | 970 | 920 | 960 | 157,000 |
| 1990/11/09 | 875 | 875 | 875 | 875 | 50,000 |
| 1990/11/08 | 900 | 935 | 895 | 935 | 79,000 |
| 1990/11/07 | 920 | 920 | 910 | 916 | 106,000 |
| 1990/11/06 | 935 | 980 | 910 | 950 | 179,000 |
| 1990/11/05 | 935 | 938 | 935 | 935 | 73,000 |
| 1990/11/02 | 920 | 938 | 890 | 910 | 93,000 |
| 1990/11/01 | 920 | 928 | 920 | 928 | 70,000 |
| 1990/10/31 | 965 | 979 | 951 | 978 | 113,000 |
| 1990/10/30 | 980 | 980 | 950 | 950 | 67,000 |
| 1990/10/29 | 965 | 971 | 952 | 971 | 180,000 |
| 1990/10/26 | 967 | 967 | 950 | 950 | 66,000 |
| 1990/10/25 | 925 | 947 | 919 | 947 | 239,000 |
| 1990/10/24 | 950 | 960 | 929 | 929 | 311,000 |
| 1990/10/23 | 980 | 990 | 965 | 990 | 231,000 |
| 1990/10/22 | 930 | 970 | 930 | 970 | 140,000 |
| 1990/10/19 | 980 | 980 | 950 | 950 | 94,000 |
| 1990/10/18 | 955 | 1,000 | 950 | 1,000 | 110,000 |
| 1990/10/17 | 970 | 970 | 949 | 955 | 233,000 |
| 1990/10/16 | 956 | 956 | 956 | 956 | 162,000 |
| 1990/10/12 | 820 | 825 | 801 | 816 | 28,000 |
| 1990/10/11 | 849 | 850 | 839 | 840 | 81,000 |
| 1990/10/09 | 895 | 899 | 879 | 879 | 130,000 |
| 1990/10/08 | 880 | 899 | 880 | 898 | 174,000 |
| 1990/10/05 | 835 | 880 | 815 | 880 | 136,000 |
| 1990/10/04 | 835 | 840 | 826 | 831 | 97,000 |
| 1990/10/03 | 850 | 850 | 830 | 840 | 336,000 |
| 1990/10/02 | 810 | 810 | 810 | 810 | 143,000 |
| 1990/10/01 | 704 | 711 | 704 | 710 | 70,000 |
| 1990/09/28 | 760 | 765 | 730 | 765 | 257,000 |
| 1990/09/27 | 800 | 815 | 790 | 790 | 143,000 |
| 1990/09/26 | 870 | 875 | 820 | 820 | 151,000 |
| 1990/09/25 | 870 | 880 | 839 | 869 | 124,000 |
| 1990/09/21 | 860 | 880 | 850 | 870 | 259,000 |
| 1990/09/20 | 880 | 880 | 860 | 860 | 120,000 |
| 1990/09/19 | 890 | 910 | 860 | 860 | 118,000 |
| 1990/09/18 | 880 | 900 | 872 | 900 | 127,000 |
| 1990/09/17 | 918 | 918 | 876 | 880 | 156,000 |
| 1990/09/14 | 865 | 908 | 865 | 908 | 694,000 |
| 1990/09/13 | 928 | 935 | 895 | 895 | 226,000 |
| 1990/09/12 | 900 | 900 | 880 | 888 | 64,000 |
| 1990/09/11 | 920 | 920 | 890 | 890 | 192,000 |
| 1990/09/10 | 870 | 880 | 870 | 880 | 45,000 |
| 1990/09/07 | 849 | 877 | 835 | 860 | 190,000 |
| 1990/09/06 | 910 | 910 | 850 | 855 | 175,000 |
| 1990/09/05 | 890 | 890 | 890 | 890 | 211,000 |
| 1990/09/03 | 1,010 | 1,020 | 1,000 | 1,000 | 80,000 |
| 1990/08/31 | 979 | 1,030 | 979 | 1,010 | 136,000 |
| 1990/08/30 | 970 | 995 | 945 | 989 | 120,000 |
| 1990/08/29 | 991 | 997 | 973 | 980 | 134,000 |
| 1990/08/28 | 1,000 | 1,000 | 980 | 990 | 174,000 |
| 1990/08/27 | 970 | 990 | 950 | 982 | 78,000 |
| 1990/08/24 | 928 | 960 | 923 | 960 | 177,000 |
| 1990/08/23 | 931 | 942 | 930 | 930 | 158,000 |
| 1990/08/22 | 1,010 | 1,040 | 990 | 991 | 276,000 |
| 1990/08/21 | 1,050 | 1,070 | 1,020 | 1,020 | 136,000 |
| 1990/08/20 | 1,010 | 1,070 | 1,000 | 1,010 | 117,000 |
| 1990/08/17 | 1,030 | 1,050 | 1,010 | 1,050 | 212,000 |
| 1990/08/16 | 1,050 | 1,090 | 1,050 | 1,090 | 107,000 |
| 1990/08/15 | 1,120 | 1,150 | 1,100 | 1,150 | 189,000 |
| 1990/08/14 | 1,040 | 1,040 | 970 | 1,030 | 211,000 |
| 1990/08/13 | 1,020 | 1,040 | 1,010 | 1,040 | 158,000 |
| 1990/08/10 | 1,090 | 1,110 | 1,050 | 1,100 | 124,000 |
| 1990/08/09 | 1,130 | 1,130 | 1,050 | 1,050 | 233,000 |
| 1990/08/08 | 1,110 | 1,130 | 1,070 | 1,130 | 207,000 |
| 1990/08/07 | 1,070 | 1,180 | 1,060 | 1,090 | 252,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,050 | 1,100 | 160,000 |
| 1990/08/03 | 1,160 | 1,210 | 1,150 | 1,150 | 87,000 |
| 1990/08/02 | 1,250 | 1,270 | 1,190 | 1,200 | 209,000 |
| 1990/08/01 | 1,270 | 1,280 | 1,210 | 1,250 | 182,000 |
| 1990/07/31 | 1,230 | 1,260 | 1,230 | 1,260 | 68,000 |
| 1990/07/30 | 1,230 | 1,290 | 1,220 | 1,290 | 88,000 |
| 1990/07/27 | 1,250 | 1,270 | 1,230 | 1,270 | 167,000 |
| 1990/07/26 | 1,300 | 1,300 | 1,270 | 1,270 | 114,000 |
| 1990/07/25 | 1,270 | 1,280 | 1,270 | 1,280 | 56,000 |
| 1990/07/24 | 1,270 | 1,290 | 1,260 | 1,290 | 71,000 |
| 1990/07/23 | 1,330 | 1,340 | 1,260 | 1,260 | 291,000 |
| 1990/07/20 | 1,300 | 1,330 | 1,280 | 1,330 | 163,000 |
| 1990/07/19 | 1,280 | 1,340 | 1,280 | 1,290 | 269,000 |
| 1990/07/18 | 1,270 | 1,290 | 1,260 | 1,260 | 166,000 |
| 1990/07/17 | 1,280 | 1,300 | 1,260 | 1,270 | 249,000 |
| 1990/07/16 | 1,290 | 1,300 | 1,270 | 1,300 | 131,000 |
| 1990/07/13 | 1,300 | 1,300 | 1,270 | 1,290 | 143,000 |
| 1990/07/12 | 1,280 | 1,300 | 1,280 | 1,300 | 243,000 |
| 1990/07/11 | 1,280 | 1,300 | 1,270 | 1,270 | 284,000 |
| 1990/07/10 | 1,310 | 1,320 | 1,280 | 1,290 | 85,000 |
| 1990/07/09 | 1,290 | 1,340 | 1,280 | 1,320 | 308,000 |
| 1990/07/06 | 1,300 | 1,320 | 1,270 | 1,290 | 475,000 |
| 1990/07/05 | 1,330 | 1,350 | 1,320 | 1,320 | 171,000 |
| 1990/07/04 | 1,360 | 1,380 | 1,340 | 1,350 | 110,000 |
| 1990/07/03 | 1,380 | 1,390 | 1,340 | 1,380 | 108,000 |
| 1990/07/02 | 1,330 | 1,390 | 1,330 | 1,350 | 86,000 |
| 1990/06/29 | 1,380 | 1,380 | 1,350 | 1,350 | 87,000 |
| 1990/06/28 | 1,350 | 1,390 | 1,350 | 1,380 | 61,000 |
| 1990/06/27 | 1,390 | 1,390 | 1,330 | 1,370 | 160,000 |
| 1990/06/26 | 1,330 | 1,370 | 1,330 | 1,370 | 72,000 |
| 1990/06/25 | 1,370 | 1,380 | 1,320 | 1,330 | 131,000 |
| 1990/06/22 | 1,380 | 1,380 | 1,360 | 1,370 | 58,000 |
| 1990/06/21 | 1,380 | 1,380 | 1,360 | 1,380 | 120,000 |
| 1990/06/20 | 1,380 | 1,390 | 1,360 | 1,360 | 110,000 |
| 1990/06/19 | 1,380 | 1,380 | 1,350 | 1,380 | 105,000 |
| 1990/06/18 | 1,390 | 1,390 | 1,360 | 1,360 | 64,000 |
| 1990/06/15 | 1,400 | 1,410 | 1,360 | 1,360 | 137,000 |
| 1990/06/14 | 1,400 | 1,400 | 1,350 | 1,400 | 151,000 |
| 1990/06/13 | 1,390 | 1,390 | 1,360 | 1,390 | 80,000 |
| 1990/06/12 | 1,380 | 1,380 | 1,350 | 1,350 | 167,000 |
| 1990/06/11 | 1,420 | 1,420 | 1,380 | 1,400 | 40,000 |
| 1990/06/08 | 1,440 | 1,440 | 1,420 | 1,430 | 298,000 |
| 1990/06/07 | 1,380 | 1,420 | 1,380 | 1,420 | 97,000 |
| 1990/06/06 | 1,400 | 1,420 | 1,380 | 1,420 | 133,000 |
| 1990/06/05 | 1,380 | 1,400 | 1,370 | 1,400 | 52,000 |
| 1990/06/04 | 1,400 | 1,410 | 1,360 | 1,360 | 72,000 |
| 1990/06/01 | 1,390 | 1,410 | 1,380 | 1,400 | 116,000 |
| 1990/05/31 | 1,400 | 1,420 | 1,370 | 1,410 | 144,000 |
| 1990/05/30 | 1,410 | 1,420 | 1,380 | 1,380 | 167,000 |
| 1990/05/29 | 1,390 | 1,410 | 1,380 | 1,410 | 142,000 |
| 1990/05/28 | 1,400 | 1,410 | 1,360 | 1,400 | 185,000 |
| 1990/05/25 | 1,390 | 1,400 | 1,370 | 1,400 | 134,000 |
| 1990/05/24 | 1,380 | 1,380 | 1,360 | 1,380 | 88,000 |
| 1990/05/23 | 1,390 | 1,390 | 1,360 | 1,360 | 192,000 |
| 1990/05/22 | 1,350 | 1,380 | 1,300 | 1,370 | 140,000 |
| 1990/05/21 | 1,370 | 1,370 | 1,320 | 1,340 | 388,000 |
| 1990/05/18 | 1,340 | 1,370 | 1,320 | 1,370 | 101,000 |
| 1990/05/17 | 1,340 | 1,340 | 1,310 | 1,320 | 153,000 |
| 1990/05/16 | 1,340 | 1,360 | 1,310 | 1,310 | 296,000 |
| 1990/05/15 | 1,370 | 1,370 | 1,330 | 1,340 | 213,000 |
| 1990/05/14 | 1,370 | 1,380 | 1,330 | 1,380 | 124,000 |
| 1990/05/11 | 1,380 | 1,380 | 1,300 | 1,350 | 163,000 |
| 1990/05/10 | 1,360 | 1,360 | 1,350 | 1,360 | 178,000 |
| 1990/05/09 | 1,340 | 1,340 | 1,310 | 1,310 | 95,000 |
| 1990/05/08 | 1,320 | 1,370 | 1,300 | 1,340 | 294,000 |
| 1990/05/07 | 1,310 | 1,380 | 1,310 | 1,330 | 130,000 |
| 1990/05/02 | 1,310 | 1,330 | 1,290 | 1,330 | 100,000 |
| 1990/05/01 | 1,280 | 1,290 | 1,260 | 1,290 | 29,000 |
| 1990/04/27 | 1,300 | 1,300 | 1,260 | 1,280 | 103,000 |
| 1990/04/26 | 1,270 | 1,290 | 1,260 | 1,260 | 153,000 |
| 1990/04/25 | 1,300 | 1,320 | 1,260 | 1,260 | 96,000 |
| 1990/04/24 | 1,270 | 1,300 | 1,270 | 1,280 | 122,000 |
| 1990/04/23 | 1,320 | 1,340 | 1,280 | 1,320 | 76,000 |
| 1990/04/20 | 1,370 | 1,370 | 1,270 | 1,300 | 90,000 |
| 1990/04/19 | 1,360 | 1,360 | 1,300 | 1,350 | 133,000 |
| 1990/04/18 | 1,210 | 1,340 | 1,210 | 1,340 | 120,000 |
| 1990/04/17 | 1,220 | 1,270 | 1,220 | 1,230 | 116,000 |
| 1990/04/16 | 1,300 | 1,300 | 1,240 | 1,240 | 110,000 |
| 1990/04/13 | 1,310 | 1,320 | 1,280 | 1,320 | 173,000 |
| 1990/04/12 | 1,270 | 1,370 | 1,270 | 1,350 | 263,000 |
| 1990/04/11 | 1,360 | 1,370 | 1,320 | 1,370 | 141,000 |
| 1990/04/10 | 1,310 | 1,360 | 1,310 | 1,360 | 186,000 |
| 1990/04/09 | 1,290 | 1,430 | 1,290 | 1,430 | 226,000 |
| 1990/04/06 | 1,290 | 1,290 | 1,290 | 1,290 | 181,000 |
| 1990/04/05 | 1,090 | 1,090 | 1,090 | 1,090 | 203,000 |
| 1990/04/04 | 1,280 | 1,280 | 1,180 | 1,270 | 366,000 |
| 1990/04/03 | 1,250 | 1,250 | 1,140 | 1,240 | 363,000 |
| 1990/04/02 | 1,220 | 1,250 | 1,210 | 1,210 | 251,000 |
| 1990/03/30 | 1,380 | 1,400 | 1,290 | 1,320 | 173,000 |
| 1990/03/29 | 1,390 | 1,440 | 1,380 | 1,390 | 174,000 |
| 1990/03/28 | 1,370 | 1,440 | 1,370 | 1,410 | 271,000 |
| 1990/03/27 | 1,500 | 1,500 | 1,420 | 1,430 | 215,000 |
| 1990/03/26 | 1,510 | 1,510 | 1,470 | 1,500 | 496,000 |
| 1990/03/23 | 1,420 | 1,450 | 1,360 | 1,450 | 263,000 |
| 1990/03/22 | 1,280 | 1,400 | 1,280 | 1,400 | 215,000 |
| 1990/03/20 | 1,350 | 1,370 | 1,300 | 1,360 | 319,000 |
| 1990/03/19 | 1,410 | 1,430 | 1,320 | 1,320 | 153,000 |
| 1990/03/16 | 1,360 | 1,400 | 1,330 | 1,390 | 147,000 |
| 1990/03/15 | 1,360 | 1,360 | 1,310 | 1,340 | 170,000 |
| 1990/03/14 | 1,380 | 1,410 | 1,350 | 1,350 | 183,000 |
| 1990/03/13 | 1,410 | 1,420 | 1,370 | 1,370 | 260,000 |
| 1990/03/12 | 1,450 | 1,460 | 1,420 | 1,420 | 211,000 |
| 1990/03/09 | 1,490 | 1,510 | 1,450 | 1,510 | 422,000 |
| 1990/03/08 | 1,420 | 1,470 | 1,410 | 1,430 | 174,000 |
| 1990/03/07 | 1,500 | 1,500 | 1,420 | 1,420 | 303,000 |
| 1990/03/06 | 1,500 | 1,520 | 1,500 | 1,500 | 79,000 |
| 1990/03/05 | 1,530 | 1,530 | 1,500 | 1,510 | 78,000 |
| 1990/03/02 | 1,470 | 1,540 | 1,460 | 1,530 | 228,000 |
| 1990/03/01 | 1,520 | 1,520 | 1,450 | 1,450 | 219,000 |
| 1990/02/28 | 1,500 | 1,570 | 1,500 | 1,520 | 276,000 |
| 1990/02/27 | 1,530 | 1,530 | 1,460 | 1,530 | 253,000 |
| 1990/02/26 | 1,560 | 1,560 | 1,430 | 1,530 | 172,000 |
| 1990/02/23 | 1,610 | 1,630 | 1,570 | 1,570 | 115,000 |
| 1990/02/22 | 1,650 | 1,650 | 1,550 | 1,600 | 160,000 |
| 1990/02/21 | 1,670 | 1,670 | 1,560 | 1,590 | 117,000 |
| 1990/02/20 | 1,640 | 1,670 | 1,620 | 1,670 | 133,000 |
| 1990/02/19 | 1,680 | 1,680 | 1,610 | 1,610 | 110,000 |
| 1990/02/16 | 1,660 | 1,680 | 1,660 | 1,670 | 134,000 |
| 1990/02/15 | 1,660 | 1,660 | 1,600 | 1,660 | 128,000 |
| 1990/02/14 | 1,660 | 1,660 | 1,610 | 1,650 | 123,000 |
| 1990/02/13 | 1,620 | 1,650 | 1,590 | 1,650 | 85,000 |
| 1990/02/09 | 1,630 | 1,630 | 1,600 | 1,600 | 127,000 |
| 1990/02/08 | 1,650 | 1,650 | 1,610 | 1,620 | 261,000 |
| 1990/02/07 | 1,660 | 1,660 | 1,580 | 1,590 | 150,000 |
| 1990/02/06 | 1,680 | 1,690 | 1,650 | 1,660 | 269,000 |
| 1990/02/05 | 1,660 | 1,660 | 1,630 | 1,650 | 88,000 |
| 1990/02/02 | 1,610 | 1,630 | 1,610 | 1,630 | 252,000 |
| 1990/02/01 | 1,620 | 1,640 | 1,610 | 1,610 | 152,000 |
| 1990/01/31 | 1,640 | 1,640 | 1,590 | 1,610 | 228,000 |
| 1990/01/30 | 1,640 | 1,640 | 1,590 | 1,640 | 184,000 |
| 1990/01/29 | 1,600 | 1,620 | 1,590 | 1,600 | 113,000 |
| 1990/01/26 | 1,650 | 1,650 | 1,580 | 1,580 | 131,000 |
| 1990/01/25 | 1,670 | 1,680 | 1,610 | 1,610 | 194,000 |
| 1990/01/24 | 1,670 | 1,680 | 1,610 | 1,610 | 117,000 |
| 1990/01/23 | 1,630 | 1,660 | 1,620 | 1,660 | 164,000 |
| 1990/01/22 | 1,530 | 1,640 | 1,530 | 1,640 | 154,000 |
| 1990/01/19 | 1,580 | 1,620 | 1,540 | 1,580 | 173,000 |
| 1990/01/18 | 1,620 | 1,620 | 1,550 | 1,600 | 142,000 |
| 1990/01/17 | 1,670 | 1,670 | 1,590 | 1,590 | 183,000 |
| 1990/01/16 | 1,680 | 1,680 | 1,590 | 1,590 | 150,000 |
| 1990/01/12 | 1,690 | 1,710 | 1,680 | 1,680 | 259,000 |
| 1990/01/11 | 1,680 | 1,710 | 1,670 | 1,710 | 311,000 |
| 1990/01/10 | 1,700 | 1,700 | 1,670 | 1,680 | 167,000 |
| 1990/01/09 | 1,710 | 1,710 | 1,660 | 1,660 | 122,000 |
| 1990/01/08 | 1,710 | 1,710 | 1,680 | 1,710 | 126,000 |
| 1990/01/05 | 1,730 | 1,730 | 1,670 | 1,680 | 210,000 |
| 1990/01/04 | 1,730 | 1,730 | 1,720 | 1,720 | 108,000 |