日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 939 946 930 930 142,000
1992/12/29 928 939 927 939 159,000
1992/12/28 964 964 926 928 187,000
1992/12/25 950 970 950 969 155,000
1992/12/25 1 -> 1.05 分割
1992/12/24 1,010 1,020 990 996 222,000
1992/12/22 1,010 1,020 1,010 1,020 214,000
1992/12/21 1,030 1,030 1,010 1,020 155,000
1992/12/18 1,010 1,030 1,000 1,030 206,000
1992/12/17 995 1,010 995 1,010 191,000
1992/12/16 1,000 1,020 995 995 281,000
1992/12/15 1,000 1,020 998 1,000 243,000
1992/12/14 1,010 1,030 1,000 1,010 120,000
1992/12/11 1,050 1,050 1,020 1,020 1,110,000
1992/12/10 1,030 1,040 1,020 1,030 547,000
1992/12/09 1,030 1,030 1,020 1,030 124,000
1992/12/08 1,020 1,030 1,010 1,030 157,000
1992/12/07 1,020 1,030 1,010 1,020 140,000
1992/12/04 1,020 1,020 1,000 1,020 135,000
1992/12/03 1,020 1,030 1,000 1,000 154,000
1992/12/02 1,020 1,020 1,000 1,020 91,000
1992/12/01 1,030 1,040 1,000 1,000 211,000
1992/11/30 1,040 1,040 1,030 1,040 120,000
1992/11/27 1,020 1,030 1,020 1,030 279,000
1992/11/26 1,020 1,030 1,000 1,020 302,000
1992/11/25 995 1,020 985 1,020 180,000
1992/11/24 1,010 1,020 995 995 195,000
1992/11/20 990 1,020 990 1,010 250,000
1992/11/19 1,000 1,010 995 1,000 231,000
1992/11/18 967 1,010 967 994 249,000
1992/11/17 967 979 963 969 254,000
1992/11/16 975 980 970 970 77,000
1992/11/13 1,010 1,010 989 990 756,000
1992/11/12 969 1,010 958 1,010 116,000
1992/11/11 967 978 961 961 174,000
1992/11/10 978 978 963 965 116,000
1992/11/09 985 985 963 968 98,000
1992/11/06 1,000 1,010 990 995 137,000
1992/11/05 1,010 1,010 995 1,000 190,000
1992/11/04 980 1,030 980 1,010 137,000
1992/11/02 955 990 950 989 78,000
1992/10/30 964 964 952 957 114,000
1992/10/29 990 990 974 974 104,000
1992/10/28 1,010 1,010 990 990 305,000
1992/10/27 985 1,010 980 1,010 155,000
1992/10/26 980 990 980 985 120,000
1992/10/23 974 986 970 980 188,000
1992/10/22 963 972 962 964 213,000
1992/10/21 968 975 957 970 201,000
1992/10/20 965 968 950 967 214,000
1992/10/19 967 968 950 955 224,000
1992/10/16 988 990 973 977 193,000
1992/10/15 977 989 976 989 119,000
1992/10/14 998 999 976 976 142,000
1992/10/13 981 990 977 983 145,000
1992/10/12 977 989 975 988 186,000
1992/10/09 975 983 967 967 1,471,000
1992/10/08 981 987 970 985 129,000
1992/10/07 983 999 980 981 311,000
1992/10/06 970 994 960 994 242,000
1992/10/05 981 986 966 978 198,000
1992/10/02 1,010 1,010 995 995 277,000
1992/10/01 980 999 980 999 278,000
1992/09/30 1,010 1,020 980 980 194,000
1992/09/29 1,010 1,020 992 1,010 224,000
1992/09/28 1,010 1,030 1,010 1,010 173,000
1992/09/25 1,020 1,040 1,010 1,010 198,000
1992/09/24 1,050 1,060 1,040 1,060 367,000
1992/09/22 1,020 1,040 1,000 1,040 364,000
1992/09/21 1,040 1,040 1,000 1,000 260,000
1992/09/18 1,000 1,030 991 1,030 216,000
1992/09/17 987 1,020 985 1,020 239,000
1992/09/16 1,000 1,010 991 991 400,000
1992/09/14 1,030 1,050 1,010 1,040 256,000
1992/09/11 1,050 1,060 1,000 1,010 1,602,000
1992/09/10 1,020 1,090 1,020 1,050 1,054,000
1992/09/09 980 1,030 979 1,020 300,000
1992/09/08 1,000 1,020 980 980 440,000
1992/09/07 1,030 1,030 1,000 1,000 249,000
1992/09/04 1,010 1,050 1,000 1,030 796,000
1992/09/03 975 1,000 972 995 484,000
1992/09/02 963 980 960 980 310,000
1992/09/01 989 999 967 982 321,000
1992/08/31 957 995 957 979 295,000
1992/08/28 979 1,000 960 977 603,000
1992/08/27 958 989 955 989 735,000
1992/08/26 903 948 903 948 357,000
1992/08/25 921 950 910 912 253,000
1992/08/24 919 959 913 950 534,000
1992/08/21 893 923 885 913 445,000
1992/08/20 870 911 863 883 229,000
1992/08/19 878 890 852 880 266,000
1992/08/18 895 895 879 880 227,000
1992/08/17 890 905 890 900 114,000
1992/08/14 883 898 883 888 666,000
1992/08/13 887 890 880 890 163,000
1992/08/12 880 890 876 887 307,000
1992/08/11 889 900 874 880 289,000
1992/08/10 865 889 850 888 290,000
1992/08/07 894 911 870 871 141,000
1992/08/06 910 920 882 900 148,000
1992/08/05 903 910 893 908 175,000
1992/08/04 869 905 869 893 158,000
1992/08/03 890 900 879 879 128,000
1992/07/31 855 910 855 900 196,000
1992/07/30 851 870 850 855 245,000
1992/07/29 851 855 835 853 416,000
1992/07/28 835 853 835 850 112,000
1992/07/27 870 870 839 841 451,000
1992/07/24 865 865 845 850 363,000
1992/07/23 845 874 835 870 289,000
1992/07/22 867 867 835 835 483,000
1992/07/21 866 869 848 858 314,000
1992/07/20 877 878 858 859 283,000
1992/07/17 914 914 881 882 190,000
1992/07/16 930 930 909 926 323,000
1992/07/15 915 927 915 920 357,000
1992/07/14 919 929 907 910 432,000
1992/07/13 913 920 904 920 554,000
1992/07/10 900 907 885 905 1,296,000
1992/07/09 855 885 855 884 650,000
1992/07/08 825 855 823 855 223,000
1992/07/07 821 850 821 823 126,000
1992/07/06 820 830 820 820 90,000
1992/07/03 840 849 820 820 267,000
1992/07/02 815 840 805 840 433,000
1992/07/01 801 820 766 820 194,000
1992/06/30 780 799 780 798 377,000
1992/06/29 760 780 750 760 164,000
1992/06/26 770 770 749 750 295,000
1992/06/25 733 761 730 749 140,000
1992/06/24 762 762 723 723 211,000
1992/06/23 752 757 730 743 240,000
1992/06/22 770 770 751 751 354,000
1992/06/19 756 770 750 760 150,000
1992/06/18 750 775 745 746 411,000
1992/06/17 781 800 775 775 331,000
1992/06/16 804 806 780 792 149,000
1992/06/15 810 821 793 800 297,000
1992/06/12 821 850 816 826 2,205,000
1992/06/11 826 850 826 831 149,000
1992/06/10 855 864 820 826 210,000
1992/06/09 828 855 826 855 99,000
1992/06/08 860 860 810 817 208,000
1992/06/05 861 870 851 855 124,000
1992/06/04 880 885 861 862 201,000
1992/06/03 894 899 880 880 91,000
1992/06/02 870 904 870 894 216,000
1992/06/01 920 934 915 924 83,000
1992/05/29 866 920 866 920 153,000
1992/05/28 875 875 860 866 199,000
1992/05/27 892 903 876 891 290,000
1992/05/26 912 923 912 912 136,000
1992/05/25 895 912 895 912 67,000
1992/05/22 945 945 876 885 162,000
1992/05/21 910 940 910 940 132,000
1992/05/20 938 945 930 930 117,000
1992/05/19 929 935 911 934 121,000
1992/05/18 929 939 910 939 170,000
1992/05/15 919 939 908 939 362,000
1992/05/14 914 929 910 929 288,000
1992/05/13 900 905 875 885 208,000
1992/05/12 888 890 870 890 244,000
1992/05/11 909 909 871 888 199,000
1992/05/08 877 899 867 899 348,000
1992/05/07 843 880 832 880 381,000
1992/05/06 821 850 821 835 130,000
1992/05/01 820 844 820 821 171,000
1992/04/30 850 850 830 830 260,000
1992/04/28 825 845 815 844 133,000
1992/04/27 805 848 805 825 90,000
1992/04/24 820 830 793 829 354,000
1992/04/23 794 810 793 810 346,000
1992/04/22 784 794 777 794 373,000
1992/04/21 780 816 766 774 287,000
1992/04/20 811 821 786 786 336,000
1992/04/17 845 847 814 821 334,000
1992/04/16 872 878 850 865 242,000
1992/04/15 893 910 863 872 214,000
1992/04/14 850 865 831 862 243,000
1992/04/13 929 929 835 840 310,000
1992/04/10 900 944 895 930 186,000
1992/04/09 900 937 900 900 191,000
1992/04/08 900 905 883 884 135,000
1992/04/07 968 968 910 910 216,000
1992/04/06 971 982 940 965 149,000
1992/04/03 970 970 920 970 282,000
1992/04/02 970 981 920 960 337,000
1992/04/01 995 1,000 970 970 529,000
1992/03/31 1,050 1,050 991 992 197,000
1992/03/30 1,030 1,040 990 1,030 130,000
1992/03/27 1,010 1,030 996 1,030 209,000
1992/03/26 1,040 1,040 1,000 1,000 61,000
1992/03/25 985 1,040 984 1,040 193,000
1992/03/24 1,010 1,020 981 984 64,000
1992/03/23 985 1,020 985 1,010 141,000
1992/03/19 983 1,000 960 965 684,000
1992/03/18 995 1,000 981 1,000 354,000
1992/03/17 981 1,010 970 1,000 297,000
1992/03/16 995 1,000 980 980 133,000
1992/03/13 990 1,020 990 1,020 1,747,000
1992/03/12 1,030 1,040 1,010 1,010 270,000
1992/03/11 1,030 1,050 1,030 1,030 134,000
1992/03/10 1,050 1,050 1,020 1,050 136,000
1992/03/09 1,040 1,050 1,040 1,050 86,000
1992/03/06 1,040 1,050 1,030 1,050 134,000
1992/03/05 1,020 1,040 1,010 1,030 277,000
1992/03/04 1,000 1,050 1,000 1,050 155,000
1992/03/03 1,030 1,050 1,010 1,020 139,000
1992/03/02 1,030 1,050 1,030 1,050 120,000
1992/02/28 1,040 1,040 1,000 1,030 143,000
1992/02/27 1,040 1,050 1,020 1,020 99,000
1992/02/26 999 1,040 995 1,040 127,000
1992/02/25 978 1,010 978 1,010 193,000
1992/02/24 1,000 1,010 990 990 201,000
1992/02/21 1,030 1,040 1,020 1,040 141,000
1992/02/20 1,000 1,040 1,000 1,020 164,000
1992/02/19 1,000 1,040 1,000 1,000 154,000
1992/02/18 1,020 1,030 1,010 1,010 100,000
1992/02/17 1,010 1,020 1,000 1,020 146,000
1992/02/14 1,030 1,030 1,010 1,010 131,000
1992/02/13 1,030 1,050 1,020 1,020 196,000
1992/02/12 1,040 1,040 1,030 1,030 78,000
1992/02/10 1,060 1,060 1,040 1,040 66,000
1992/02/07 1,100 1,100 1,060 1,060 118,000
1992/02/06 1,070 1,100 1,050 1,090 150,000
1992/02/05 1,030 1,070 1,030 1,060 117,000
1992/02/04 1,030 1,050 1,030 1,030 113,000
1992/02/03 1,080 1,090 1,050 1,050 143,000
1992/01/31 1,070 1,100 1,050 1,050 243,000
1992/01/30 1,020 1,060 1,020 1,050 149,000
1992/01/29 1,060 1,060 1,010 1,010 74,000
1992/01/28 1,040 1,060 1,030 1,060 90,000
1992/01/27 1,040 1,040 1,010 1,040 73,000
1992/01/24 1,030 1,040 1,010 1,040 111,000
1992/01/23 1,060 1,080 1,030 1,040 173,000
1992/01/22 1,010 1,050 1,010 1,040 175,000
1992/01/21 1,060 1,060 1,010 1,040 161,000
1992/01/20 1,050 1,050 1,000 1,040 207,000
1992/01/17 1,030 1,080 1,030 1,040 149,000
1992/01/16 1,090 1,090 1,020 1,030 152,000
1992/01/14 1,040 1,080 1,040 1,050 58,000
1992/01/13 1,040 1,060 1,040 1,060 196,000
1992/01/10 1,090 1,110 1,080 1,100 289,000
1992/01/09 1,100 1,160 1,080 1,150 301,000
1992/01/08 1,140 1,140 1,070 1,080 169,000
1992/01/07 1,170 1,200 1,130 1,160 192,000
1992/01/06 1,180 1,190 1,160 1,190 116,000

このページの先頭へ