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 |