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 |
|---|---|---|---|---|---|
| 1993/12/30 | 844 | 845 | 840 | 845 | 116,000 |
| 1993/12/29 | 829 | 834 | 809 | 829 | 127,000 |
| 1993/12/28 | 786 | 819 | 786 | 814 | 147,000 |
| 1993/12/27 | 783 | 790 | 780 | 783 | 111,000 |
| 1993/12/24 | 813 | 813 | 800 | 810 | 148,000 |
| 1993/12/22 | 842 | 842 | 830 | 840 | 170,000 |
| 1993/12/21 | 830 | 831 | 811 | 812 | 176,000 |
| 1993/12/20 | 854 | 854 | 825 | 835 | 134,000 |
| 1993/12/17 | 840 | 855 | 836 | 855 | 312,000 |
| 1993/12/16 | 849 | 850 | 840 | 840 | 123,000 |
| 1993/12/15 | 818 | 830 | 808 | 829 | 118,000 |
| 1993/12/14 | 815 | 815 | 802 | 812 | 158,000 |
| 1993/12/13 | 821 | 839 | 803 | 805 | 130,000 |
| 1993/12/10 | 812 | 835 | 785 | 811 | 1,096,000 |
| 1993/12/09 | 810 | 821 | 802 | 819 | 124,000 |
| 1993/12/08 | 813 | 813 | 780 | 791 | 283,000 |
| 1993/12/07 | 830 | 845 | 820 | 821 | 103,000 |
| 1993/12/06 | 815 | 825 | 813 | 813 | 144,000 |
| 1993/12/03 | 840 | 860 | 835 | 860 | 75,000 |
| 1993/12/02 | 835 | 870 | 830 | 870 | 461,000 |
| 1993/12/01 | 807 | 830 | 800 | 825 | 290,000 |
| 1993/11/30 | 777 | 810 | 777 | 809 | 133,000 |
| 1993/11/29 | 789 | 789 | 760 | 775 | 231,000 |
| 1993/11/26 | 829 | 829 | 794 | 796 | 297,000 |
| 1993/11/25 | 786 | 819 | 784 | 811 | 297,000 |
| 1993/11/24 | 805 | 819 | 780 | 780 | 273,000 |
| 1993/11/22 | 855 | 855 | 805 | 815 | 276,000 |
| 1993/11/19 | 862 | 880 | 840 | 848 | 273,000 |
| 1993/11/18 | 860 | 870 | 850 | 869 | 121,000 |
| 1993/11/17 | 860 | 869 | 840 | 841 | 98,000 |
| 1993/11/16 | 831 | 866 | 830 | 861 | 229,000 |
| 1993/11/15 | 885 | 885 | 830 | 831 | 264,000 |
| 1993/11/12 | 852 | 880 | 852 | 876 | 574,000 |
| 1993/11/11 | 850 | 860 | 849 | 855 | 219,000 |
| 1993/11/10 | 844 | 848 | 820 | 847 | 280,000 |
| 1993/11/09 | 887 | 887 | 842 | 842 | 341,000 |
| 1993/11/08 | 894 | 894 | 856 | 877 | 185,000 |
| 1993/11/05 | 900 | 900 | 871 | 890 | 327,000 |
| 1993/11/04 | 920 | 930 | 916 | 920 | 214,000 |
| 1993/11/02 | 937 | 937 | 920 | 920 | 204,000 |
| 1993/11/01 | 956 | 957 | 920 | 940 | 251,000 |
| 1993/10/29 | 972 | 972 | 950 | 956 | 138,000 |
| 1993/10/28 | 960 | 965 | 955 | 962 | 104,000 |
| 1993/10/27 | 980 | 980 | 960 | 960 | 151,000 |
| 1993/10/26 | 1,010 | 1,020 | 973 | 973 | 202,000 |
| 1993/10/25 | 990 | 1,000 | 981 | 1,000 | 93,000 |
| 1993/10/22 | 1,010 | 1,020 | 980 | 980 | 147,000 |
| 1993/10/21 | 999 | 1,000 | 998 | 1,000 | 52,000 |
| 1993/10/20 | 996 | 1,010 | 988 | 998 | 83,000 |
| 1993/10/19 | 977 | 1,000 | 977 | 987 | 79,000 |
| 1993/10/18 | 991 | 991 | 976 | 976 | 65,000 |
| 1993/10/15 | 1,010 | 1,010 | 991 | 991 | 151,000 |
| 1993/10/14 | 988 | 1,000 | 985 | 1,000 | 111,000 |
| 1993/10/13 | 990 | 997 | 983 | 984 | 79,000 |
| 1993/10/12 | 998 | 998 | 980 | 980 | 128,000 |
| 1993/10/08 | 967 | 999 | 967 | 988 | 414,000 |
| 1993/10/07 | 988 | 990 | 971 | 976 | 84,000 |
| 1993/10/06 | 999 | 1,010 | 998 | 1,010 | 47,000 |
| 1993/10/05 | 998 | 1,010 | 985 | 987 | 76,000 |
| 1993/10/04 | 998 | 998 | 986 | 988 | 33,000 |
| 1993/10/01 | 995 | 1,000 | 980 | 988 | 60,000 |
| 1993/09/30 | 1,000 | 1,000 | 977 | 995 | 53,000 |
| 1993/09/29 | 990 | 990 | 976 | 987 | 65,000 |
| 1993/09/28 | 1,000 | 1,000 | 980 | 990 | 106,000 |
| 1993/09/27 | 990 | 999 | 975 | 991 | 93,000 |
| 1993/09/24 | 990 | 1,000 | 984 | 1,000 | 156,000 |
| 1993/09/22 | 976 | 985 | 976 | 977 | 173,000 |
| 1993/09/21 | 985 | 1,000 | 980 | 1,000 | 119,000 |
| 1993/09/20 | 976 | 989 | 975 | 975 | 88,000 |
| 1993/09/17 | 995 | 995 | 980 | 993 | 197,000 |
| 1993/09/16 | 1,010 | 1,010 | 980 | 995 | 209,000 |
| 1993/09/14 | 1,040 | 1,040 | 1,000 | 1,010 | 417,000 |
| 1993/09/13 | 1,030 | 1,040 | 1,020 | 1,040 | 202,000 |
| 1993/09/10 | 1,000 | 1,030 | 1,000 | 1,030 | 1,099,000 |
| 1993/09/09 | 1,010 | 1,020 | 1,010 | 1,010 | 111,000 |
| 1993/09/08 | 1,000 | 1,020 | 1,000 | 1,020 | 89,000 |
| 1993/09/07 | 1,020 | 1,020 | 1,000 | 1,010 | 88,000 |
| 1993/09/06 | 1,030 | 1,040 | 1,020 | 1,020 | 133,000 |
| 1993/09/03 | 1,010 | 1,040 | 1,010 | 1,030 | 265,000 |
| 1993/09/02 | 997 | 1,020 | 997 | 1,010 | 160,000 |
| 1993/09/01 | 1,000 | 1,010 | 990 | 990 | 145,000 |
| 1993/08/31 | 1,010 | 1,030 | 1,010 | 1,030 | 178,000 |
| 1993/08/30 | 1,020 | 1,020 | 1,000 | 1,020 | 117,000 |
| 1993/08/27 | 1,010 | 1,020 | 1,000 | 1,020 | 193,000 |
| 1993/08/26 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1993/08/25 | 992 | 1,010 | 990 | 1,000 | 109,000 |
| 1993/08/24 | 983 | 1,000 | 980 | 998 | 38,000 |
| 1993/08/23 | 1,000 | 1,010 | 994 | 994 | 72,000 |
| 1993/08/20 | 995 | 1,000 | 985 | 990 | 117,000 |
| 1993/08/19 | 1,000 | 1,010 | 992 | 992 | 115,000 |
| 1993/08/18 | 996 | 1,010 | 996 | 1,000 | 334,000 |
| 1993/08/17 | 1,020 | 1,020 | 993 | 1,000 | 158,000 |
| 1993/08/16 | 1,000 | 1,020 | 990 | 1,010 | 235,000 |
| 1993/08/13 | 1,010 | 1,020 | 1,000 | 1,020 | 284,000 |
| 1993/08/12 | 1,020 | 1,020 | 1,000 | 1,010 | 500,000 |
| 1993/08/11 | 990 | 1,010 | 990 | 1,000 | 224,000 |
| 1993/08/10 | 994 | 1,010 | 990 | 990 | 165,000 |
| 1993/08/09 | 974 | 995 | 971 | 990 | 115,000 |
| 1993/08/06 | 975 | 985 | 975 | 984 | 63,000 |
| 1993/08/05 | 990 | 990 | 982 | 984 | 128,000 |
| 1993/08/04 | 1,000 | 1,010 | 993 | 994 | 243,000 |
| 1993/08/03 | 985 | 1,010 | 983 | 1,000 | 217,000 |
| 1993/08/02 | 981 | 986 | 981 | 985 | 124,000 |
| 1993/07/30 | 982 | 990 | 980 | 986 | 208,000 |
| 1993/07/29 | 960 | 990 | 960 | 990 | 213,000 |
| 1993/07/28 | 980 | 980 | 962 | 965 | 197,000 |
| 1993/07/27 | 975 | 978 | 974 | 975 | 301,000 |
| 1993/07/26 | 989 | 989 | 970 | 975 | 203,000 |
| 1993/07/23 | 999 | 1,000 | 975 | 979 | 87,000 |
| 1993/07/22 | 989 | 1,000 | 988 | 1,000 | 60,000 |
| 1993/07/21 | 993 | 999 | 988 | 999 | 139,000 |
| 1993/07/20 | 982 | 993 | 982 | 993 | 165,000 |
| 1993/07/19 | 1,000 | 1,010 | 980 | 981 | 76,000 |
| 1993/07/16 | 1,000 | 1,010 | 999 | 1,010 | 133,000 |
| 1993/07/15 | 1,000 | 1,010 | 999 | 1,000 | 159,000 |
| 1993/07/14 | 981 | 997 | 981 | 997 | 106,000 |
| 1993/07/13 | 978 | 995 | 978 | 988 | 228,000 |
| 1993/07/12 | 981 | 990 | 980 | 980 | 116,000 |
| 1993/07/09 | 984 | 990 | 980 | 980 | 601,000 |
| 1993/07/08 | 981 | 991 | 981 | 985 | 177,000 |
| 1993/07/07 | 990 | 999 | 976 | 976 | 450,000 |
| 1993/07/06 | 979 | 1,030 | 979 | 1,030 | 334,000 |
| 1993/07/05 | 980 | 989 | 975 | 989 | 42,000 |
| 1993/07/02 | 1,000 | 1,000 | 987 | 990 | 185,000 |
| 1993/07/01 | 1,020 | 1,030 | 995 | 1,020 | 113,000 |
| 1993/06/30 | 1,000 | 1,030 | 999 | 1,030 | 279,000 |
| 1993/06/29 | 1,000 | 1,010 | 980 | 980 | 137,000 |
| 1993/06/28 | 988 | 1,030 | 988 | 1,030 | 153,000 |
| 1993/06/25 | 1,000 | 1,000 | 970 | 995 | 203,000 |
| 1993/06/24 | 988 | 1,000 | 987 | 990 | 108,000 |
| 1993/06/23 | 998 | 998 | 977 | 978 | 112,000 |
| 1993/06/22 | 962 | 999 | 950 | 998 | 169,000 |
| 1993/06/21 | 980 | 985 | 950 | 950 | 191,000 |
| 1993/06/18 | 1,010 | 1,010 | 990 | 991 | 230,000 |
| 1993/06/17 | 1,010 | 1,010 | 991 | 1,010 | 205,000 |
| 1993/06/16 | 1,000 | 1,020 | 1,000 | 1,000 | 323,000 |
| 1993/06/15 | 1,010 | 1,020 | 1,000 | 1,000 | 194,000 |
| 1993/06/14 | 1,020 | 1,030 | 1,010 | 1,010 | 357,000 |
| 1993/06/11 | 1,080 | 1,080 | 1,020 | 1,030 | 1,503,000 |
| 1993/06/10 | 1,040 | 1,070 | 1,020 | 1,070 | 248,000 |
| 1993/06/08 | 1,050 | 1,070 | 1,030 | 1,050 | 441,000 |
| 1993/06/07 | 1,060 | 1,080 | 1,050 | 1,050 | 93,000 |
| 1993/06/04 | 1,080 | 1,090 | 1,070 | 1,070 | 246,000 |
| 1993/06/03 | 1,070 | 1,100 | 1,070 | 1,100 | 226,000 |
| 1993/06/02 | 1,060 | 1,090 | 1,060 | 1,060 | 210,000 |
| 1993/06/01 | 1,030 | 1,080 | 1,030 | 1,060 | 358,000 |
| 1993/05/31 | 1,060 | 1,060 | 1,020 | 1,030 | 277,000 |
| 1993/05/28 | 1,110 | 1,110 | 1,070 | 1,070 | 281,000 |
| 1993/05/27 | 1,090 | 1,110 | 1,090 | 1,110 | 800,000 |
| 1993/05/26 | 1,050 | 1,100 | 1,050 | 1,100 | 1,176,000 |
| 1993/05/25 | 1,040 | 1,050 | 1,030 | 1,050 | 442,000 |
| 1993/05/24 | 1,020 | 1,040 | 1,020 | 1,020 | 399,000 |
| 1993/05/21 | 1,020 | 1,030 | 1,000 | 1,010 | 224,000 |
| 1993/05/20 | 1,030 | 1,050 | 1,000 | 1,030 | 349,000 |
| 1993/05/19 | 1,030 | 1,040 | 1,020 | 1,040 | 430,000 |
| 1993/05/18 | 1,030 | 1,040 | 1,020 | 1,030 | 526,000 |
| 1993/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 308,000 |
| 1993/05/14 | 1,030 | 1,050 | 1,020 | 1,040 | 779,000 |
| 1993/05/13 | 1,040 | 1,060 | 1,030 | 1,040 | 1,969,000 |
| 1993/05/12 | 985 | 1,030 | 985 | 1,030 | 1,062,000 |
| 1993/05/11 | 996 | 997 | 975 | 975 | 366,000 |
| 1993/05/10 | 979 | 995 | 960 | 986 | 348,000 |
| 1993/05/07 | 950 | 980 | 950 | 975 | 414,000 |
| 1993/05/06 | 970 | 971 | 946 | 946 | 271,000 |
| 1993/04/30 | 958 | 970 | 955 | 970 | 290,000 |
| 1993/04/28 | 958 | 963 | 950 | 950 | 481,000 |
| 1993/04/27 | 920 | 943 | 920 | 933 | 412,000 |
| 1993/04/26 | 944 | 947 | 925 | 929 | 300,000 |
| 1993/04/23 | 929 | 954 | 929 | 954 | 220,000 |
| 1993/04/22 | 961 | 964 | 928 | 928 | 309,000 |
| 1993/04/21 | 945 | 965 | 940 | 960 | 250,000 |
| 1993/04/20 | 965 | 965 | 945 | 945 | 388,000 |
| 1993/04/19 | 972 | 980 | 960 | 970 | 161,000 |
| 1993/04/16 | 988 | 988 | 972 | 984 | 449,000 |
| 1993/04/15 | 985 | 988 | 970 | 988 | 349,000 |
| 1993/04/14 | 977 | 985 | 977 | 985 | 630,000 |
| 1993/04/13 | 950 | 977 | 950 | 977 | 854,000 |
| 1993/04/12 | 945 | 950 | 942 | 948 | 282,000 |
| 1993/04/09 | 926 | 944 | 926 | 935 | 908,000 |
| 1993/04/08 | 915 | 934 | 915 | 926 | 480,000 |
| 1993/04/07 | 915 | 935 | 909 | 912 | 316,000 |
| 1993/04/06 | 920 | 925 | 910 | 911 | 362,000 |
| 1993/04/05 | 901 | 931 | 900 | 910 | 596,000 |
| 1993/04/02 | 920 | 945 | 896 | 896 | 490,000 |
| 1993/04/01 | 901 | 928 | 901 | 928 | 138,000 |
| 1993/03/31 | 901 | 912 | 900 | 900 | 300,000 |
| 1993/03/30 | 911 | 919 | 905 | 910 | 295,000 |
| 1993/03/29 | 901 | 907 | 896 | 901 | 490,000 |
| 1993/03/26 | 915 | 916 | 900 | 904 | 284,000 |
| 1993/03/25 | 918 | 949 | 910 | 910 | 299,000 |
| 1993/03/24 | 914 | 954 | 914 | 917 | 432,000 |
| 1993/03/23 | 926 | 940 | 920 | 921 | 207,000 |
| 1993/03/22 | 934 | 934 | 921 | 930 | 185,000 |
| 1993/03/19 | 940 | 940 | 919 | 924 | 319,000 |
| 1993/03/18 | 919 | 950 | 919 | 928 | 359,000 |
| 1993/03/17 | 907 | 930 | 907 | 929 | 254,000 |
| 1993/03/16 | 913 | 919 | 910 | 917 | 267,000 |
| 1993/03/15 | 915 | 930 | 915 | 927 | 261,000 |
| 1993/03/12 | 933 | 943 | 926 | 940 | 1,430,000 |
| 1993/03/11 | 941 | 961 | 932 | 943 | 273,000 |
| 1993/03/10 | 949 | 960 | 941 | 941 | 492,000 |
| 1993/03/09 | 973 | 974 | 948 | 949 | 644,000 |
| 1993/03/08 | 975 | 975 | 968 | 973 | 472,000 |
| 1993/03/05 | 910 | 915 | 898 | 898 | 173,000 |
| 1993/03/04 | 920 | 920 | 896 | 904 | 140,000 |
| 1993/03/03 | 921 | 922 | 918 | 921 | 97,000 |
| 1993/03/02 | 921 | 922 | 911 | 915 | 202,000 |
| 1993/03/01 | 925 | 929 | 914 | 923 | 100,000 |
| 1993/02/26 | 919 | 938 | 916 | 934 | 197,000 |
| 1993/02/25 | 886 | 920 | 886 | 920 | 268,000 |
| 1993/02/24 | 900 | 903 | 883 | 883 | 214,000 |
| 1993/02/23 | 895 | 903 | 895 | 903 | 195,000 |
| 1993/02/22 | 895 | 914 | 893 | 904 | 177,000 |
| 1993/02/19 | 902 | 910 | 896 | 900 | 213,000 |
| 1993/02/18 | 923 | 926 | 901 | 902 | 234,000 |
| 1993/02/17 | 920 | 923 | 904 | 923 | 69,000 |
| 1993/02/16 | 925 | 940 | 922 | 923 | 125,000 |
| 1993/02/15 | 905 | 925 | 901 | 925 | 121,000 |
| 1993/02/12 | 945 | 945 | 914 | 921 | 378,000 |
| 1993/02/10 | 929 | 939 | 927 | 939 | 153,000 |
| 1993/02/09 | 932 | 941 | 925 | 940 | 48,000 |
| 1993/02/08 | 940 | 950 | 940 | 942 | 85,000 |
| 1993/02/05 | 933 | 950 | 933 | 950 | 237,000 |
| 1993/02/04 | 940 | 944 | 925 | 930 | 237,000 |
| 1993/02/03 | 949 | 956 | 940 | 940 | 204,000 |
| 1993/02/02 | 927 | 939 | 927 | 939 | 161,000 |
| 1993/02/01 | 935 | 935 | 917 | 917 | 87,000 |
| 1993/01/29 | 935 | 942 | 926 | 942 | 159,000 |
| 1993/01/28 | 909 | 935 | 898 | 935 | 170,000 |
| 1993/01/27 | 919 | 920 | 909 | 909 | 109,000 |
| 1993/01/26 | 878 | 920 | 871 | 919 | 130,000 |
| 1993/01/25 | 876 | 888 | 872 | 888 | 115,000 |
| 1993/01/22 | 888 | 888 | 871 | 876 | 96,000 |
| 1993/01/21 | 897 | 897 | 870 | 888 | 155,000 |
| 1993/01/20 | 929 | 936 | 895 | 895 | 131,000 |
| 1993/01/19 | 924 | 930 | 923 | 928 | 109,000 |
| 1993/01/18 | 921 | 924 | 917 | 924 | 125,000 |
| 1993/01/14 | 900 | 923 | 897 | 923 | 90,000 |
| 1993/01/13 | 900 | 903 | 896 | 903 | 89,000 |
| 1993/01/12 | 891 | 910 | 891 | 900 | 65,000 |
| 1993/01/11 | 906 | 906 | 895 | 896 | 86,000 |
| 1993/01/08 | 900 | 912 | 900 | 907 | 396,000 |
| 1993/01/07 | 921 | 930 | 908 | 910 | 162,000 |
| 1993/01/06 | 913 | 921 | 906 | 921 | 196,000 |
| 1993/01/05 | 932 | 938 | 911 | 913 | 236,000 |
| 1993/01/04 | 940 | 946 | 931 | 939 | 126,000 |