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 |
---|---|---|---|---|---|
1994/12/30 | 836 | 849 | 836 | 836 | 76,000 |
1994/12/29 | 801 | 836 | 801 | 836 | 71,000 |
1994/12/28 | 840 | 849 | 810 | 810 | 50,000 |
1994/12/27 | 825 | 854 | 823 | 830 | 109,000 |
1994/12/26 | 829 | 833 | 818 | 828 | 111,000 |
1994/12/22 | 824 | 829 | 810 | 829 | 224,000 |
1994/12/21 | 803 | 812 | 795 | 806 | 120,000 |
1994/12/20 | 817 | 820 | 812 | 820 | 127,000 |
1994/12/19 | 816 | 820 | 810 | 813 | 160,000 |
1994/12/16 | 809 | 818 | 800 | 818 | 58,000 |
1994/12/15 | 795 | 810 | 792 | 809 | 77,000 |
1994/12/14 | 788 | 799 | 788 | 791 | 61,000 |
1994/12/13 | 792 | 792 | 787 | 787 | 57,000 |
1994/12/12 | 810 | 810 | 790 | 790 | 78,000 |
1994/12/09 | 807 | 820 | 790 | 790 | 808,000 |
1994/12/08 | 798 | 808 | 795 | 802 | 94,000 |
1994/12/07 | 796 | 799 | 793 | 798 | 51,000 |
1994/12/06 | 798 | 799 | 793 | 799 | 101,000 |
1994/12/05 | 799 | 800 | 792 | 798 | 126,000 |
1994/12/02 | 785 | 797 | 782 | 792 | 89,000 |
1994/12/01 | 800 | 810 | 793 | 793 | 112,000 |
1994/11/30 | 798 | 810 | 798 | 810 | 113,000 |
1994/11/29 | 808 | 808 | 793 | 798 | 43,000 |
1994/11/28 | 794 | 795 | 792 | 793 | 79,000 |
1994/11/25 | 793 | 800 | 792 | 792 | 186,000 |
1994/11/24 | 792 | 801 | 781 | 791 | 167,000 |
1994/11/22 | 813 | 815 | 802 | 802 | 155,000 |
1994/11/21 | 824 | 829 | 814 | 815 | 26,000 |
1994/11/18 | 825 | 829 | 821 | 829 | 46,000 |
1994/11/17 | 824 | 829 | 821 | 824 | 38,000 |
1994/11/16 | 838 | 838 | 829 | 829 | 43,000 |
1994/11/15 | 839 | 840 | 833 | 838 | 164,000 |
1994/11/14 | 835 | 842 | 832 | 832 | 88,000 |
1994/11/11 | 846 | 846 | 837 | 844 | 204,000 |
1994/11/10 | 835 | 842 | 833 | 836 | 267,000 |
1994/11/09 | 831 | 844 | 831 | 835 | 99,000 |
1994/11/08 | 836 | 839 | 831 | 839 | 72,000 |
1994/11/07 | 831 | 841 | 831 | 840 | 47,000 |
1994/11/04 | 841 | 841 | 833 | 838 | 108,000 |
1994/11/02 | 832 | 833 | 831 | 831 | 161,000 |
1994/11/01 | 843 | 843 | 836 | 842 | 100,000 |
1994/10/31 | 849 | 849 | 837 | 843 | 119,000 |
1994/10/28 | 844 | 844 | 839 | 840 | 51,000 |
1994/10/27 | 836 | 843 | 836 | 839 | 56,000 |
1994/10/26 | 841 | 843 | 831 | 836 | 44,000 |
1994/10/25 | 831 | 842 | 831 | 835 | 527,000 |
1994/10/24 | 845 | 846 | 830 | 831 | 44,000 |
1994/10/21 | 840 | 845 | 835 | 845 | 126,000 |
1994/10/20 | 839 | 847 | 836 | 845 | 31,000 |
1994/10/19 | 840 | 840 | 831 | 831 | 42,000 |
1994/10/18 | 835 | 840 | 830 | 840 | 407,000 |
1994/10/17 | 830 | 835 | 825 | 830 | 28,000 |
1994/10/14 | 842 | 842 | 827 | 827 | 375,000 |
1994/10/13 | 837 | 850 | 827 | 845 | 39,000 |
1994/10/12 | 830 | 838 | 827 | 836 | 100,000 |
1994/10/11 | 831 | 831 | 822 | 822 | 77,000 |
1994/10/07 | 822 | 828 | 821 | 821 | 54,000 |
1994/10/06 | 839 | 840 | 822 | 822 | 49,000 |
1994/10/05 | 821 | 840 | 821 | 840 | 73,000 |
1994/10/04 | 822 | 829 | 820 | 823 | 66,000 |
1994/10/03 | 828 | 828 | 820 | 822 | 46,000 |
1994/09/30 | 823 | 829 | 814 | 818 | 219,000 |
1994/09/29 | 823 | 828 | 821 | 821 | 134,000 |
1994/09/28 | 823 | 832 | 821 | 822 | 242,000 |
1994/09/27 | 836 | 836 | 823 | 823 | 176,000 |
1994/09/26 | 838 | 848 | 837 | 838 | 121,000 |
1994/09/22 | 859 | 859 | 837 | 838 | 329,000 |
1994/09/21 | 854 | 867 | 841 | 859 | 178,000 |
1994/09/20 | 861 | 867 | 848 | 867 | 87,000 |
1994/09/19 | 852 | 862 | 847 | 847 | 279,000 |
1994/09/16 | 842 | 849 | 841 | 842 | 85,000 |
1994/09/14 | 850 | 850 | 840 | 841 | 160,000 |
1994/09/13 | 852 | 852 | 840 | 847 | 232,000 |
1994/09/12 | 850 | 856 | 850 | 856 | 89,000 |
1994/09/09 | 871 | 871 | 850 | 851 | 956,000 |
1994/09/08 | 865 | 875 | 860 | 862 | 120,000 |
1994/09/07 | 891 | 895 | 865 | 865 | 136,000 |
1994/09/06 | 886 | 899 | 886 | 895 | 67,000 |
1994/09/05 | 900 | 900 | 885 | 899 | 53,000 |
1994/09/02 | 899 | 899 | 895 | 895 | 89,000 |
1994/09/01 | 899 | 899 | 887 | 889 | 81,000 |
1994/08/31 | 891 | 903 | 889 | 889 | 95,000 |
1994/08/30 | 902 | 902 | 892 | 892 | 114,000 |
1994/08/29 | 895 | 905 | 895 | 898 | 100,000 |
1994/08/26 | 880 | 896 | 880 | 883 | 73,000 |
1994/08/25 | 894 | 895 | 881 | 882 | 106,000 |
1994/08/24 | 888 | 894 | 888 | 894 | 131,000 |
1994/08/23 | 885 | 899 | 882 | 888 | 153,000 |
1994/08/22 | 881 | 885 | 879 | 882 | 87,000 |
1994/08/19 | 900 | 903 | 881 | 885 | 163,000 |
1994/08/18 | 895 | 905 | 895 | 903 | 80,000 |
1994/08/17 | 900 | 900 | 895 | 896 | 121,000 |
1994/08/16 | 897 | 899 | 893 | 899 | 62,000 |
1994/08/15 | 871 | 900 | 871 | 882 | 72,000 |
1994/08/12 | 900 | 900 | 881 | 881 | 298,000 |
1994/08/11 | 891 | 900 | 891 | 899 | 55,000 |
1994/08/10 | 901 | 901 | 895 | 900 | 117,000 |
1994/08/09 | 904 | 905 | 893 | 900 | 89,000 |
1994/08/08 | 895 | 904 | 894 | 903 | 206,000 |
1994/08/05 | 905 | 905 | 895 | 895 | 98,000 |
1994/08/04 | 908 | 908 | 903 | 905 | 137,000 |
1994/08/03 | 891 | 908 | 891 | 900 | 289,000 |
1994/08/02 | 898 | 900 | 890 | 900 | 2,119,000 |
1994/08/01 | 899 | 899 | 890 | 890 | 190,000 |
1994/07/29 | 892 | 900 | 891 | 900 | 176,000 |
1994/07/28 | 892 | 892 | 869 | 882 | 136,000 |
1994/07/27 | 890 | 890 | 865 | 882 | 184,000 |
1994/07/26 | 889 | 890 | 883 | 890 | 114,000 |
1994/07/25 | 892 | 899 | 865 | 879 | 139,000 |
1994/07/22 | 896 | 906 | 895 | 902 | 332,000 |
1994/07/21 | 895 | 895 | 885 | 886 | 263,000 |
1994/07/20 | 907 | 907 | 887 | 887 | 292,000 |
1994/07/19 | 889 | 915 | 888 | 905 | 946,000 |
1994/07/18 | 893 | 893 | 882 | 885 | 95,000 |
1994/07/15 | 885 | 889 | 882 | 887 | 268,000 |
1994/07/14 | 885 | 894 | 875 | 875 | 461,000 |
1994/07/13 | 914 | 926 | 885 | 891 | 2,201,000 |
1994/07/12 | 836 | 915 | 836 | 910 | 2,276,000 |
1994/07/11 | 839 | 846 | 835 | 845 | 185,000 |
1994/07/08 | 832 | 853 | 832 | 845 | 307,000 |
1994/07/07 | 842 | 849 | 831 | 831 | 242,000 |
1994/07/06 | 857 | 867 | 840 | 840 | 212,000 |
1994/07/05 | 862 | 868 | 858 | 867 | 111,000 |
1994/07/04 | 865 | 865 | 855 | 857 | 87,000 |
1994/07/01 | 845 | 854 | 831 | 850 | 231,000 |
1994/06/30 | 820 | 845 | 820 | 845 | 176,000 |
1994/06/29 | 835 | 835 | 826 | 830 | 191,000 |
1994/06/28 | 834 | 845 | 830 | 845 | 170,000 |
1994/06/27 | 845 | 845 | 821 | 824 | 446,000 |
1994/06/24 | 847 | 850 | 845 | 845 | 196,000 |
1994/06/23 | 850 | 851 | 845 | 845 | 338,000 |
1994/06/22 | 850 | 850 | 838 | 842 | 294,000 |
1994/06/21 | 860 | 860 | 850 | 850 | 361,000 |
1994/06/20 | 871 | 881 | 860 | 862 | 221,000 |
1994/06/17 | 890 | 890 | 885 | 890 | 151,000 |
1994/06/16 | 891 | 891 | 885 | 891 | 63,000 |
1994/06/15 | 895 | 895 | 871 | 885 | 109,000 |
1994/06/14 | 882 | 893 | 878 | 885 | 81,000 |
1994/06/13 | 891 | 899 | 888 | 898 | 191,000 |
1994/06/10 | 908 | 908 | 890 | 890 | 941,000 |
1994/06/09 | 879 | 889 | 874 | 888 | 192,000 |
1994/06/08 | 869 | 889 | 864 | 889 | 148,000 |
1994/06/07 | 872 | 880 | 869 | 879 | 79,000 |
1994/06/06 | 880 | 880 | 861 | 862 | 105,000 |
1994/06/03 | 870 | 880 | 869 | 880 | 197,000 |
1994/06/02 | 870 | 875 | 861 | 864 | 461,000 |
1994/06/01 | 889 | 889 | 871 | 871 | 178,000 |
1994/05/31 | 873 | 885 | 873 | 882 | 146,000 |
1994/05/30 | 890 | 894 | 870 | 870 | 171,000 |
1994/05/27 | 881 | 889 | 877 | 889 | 312,000 |
1994/05/26 | 889 | 889 | 882 | 882 | 286,000 |
1994/05/25 | 900 | 909 | 882 | 882 | 364,000 |
1994/05/24 | 880 | 910 | 876 | 910 | 584,000 |
1994/05/23 | 865 | 880 | 858 | 880 | 256,000 |
1994/05/20 | 865 | 867 | 856 | 856 | 147,000 |
1994/05/19 | 865 | 865 | 855 | 855 | 166,000 |
1994/05/18 | 865 | 870 | 855 | 865 | 91,000 |
1994/05/17 | 865 | 865 | 856 | 857 | 103,000 |
1994/05/16 | 875 | 875 | 865 | 865 | 164,000 |
1994/05/13 | 870 | 876 | 865 | 875 | 287,000 |
1994/05/12 | 871 | 871 | 860 | 865 | 74,000 |
1994/05/11 | 878 | 878 | 862 | 867 | 114,000 |
1994/05/10 | 860 | 870 | 854 | 868 | 82,000 |
1994/05/09 | 865 | 870 | 861 | 861 | 134,000 |
1994/05/06 | 872 | 880 | 867 | 880 | 65,000 |
1994/05/02 | 854 | 869 | 853 | 857 | 84,000 |
1994/04/28 | 851 | 857 | 851 | 855 | 77,000 |
1994/04/27 | 852 | 856 | 851 | 851 | 173,000 |
1994/04/26 | 864 | 864 | 850 | 855 | 165,000 |
1994/04/25 | 865 | 865 | 854 | 854 | 174,000 |
1994/04/22 | 861 | 876 | 856 | 866 | 150,000 |
1994/04/21 | 859 | 861 | 851 | 851 | 404,000 |
1994/04/20 | 880 | 880 | 861 | 861 | 176,000 |
1994/04/19 | 891 | 891 | 870 | 870 | 140,000 |
1994/04/18 | 898 | 904 | 891 | 891 | 93,000 |
1994/04/15 | 888 | 890 | 881 | 881 | 128,000 |
1994/04/14 | 868 | 888 | 860 | 881 | 171,000 |
1994/04/13 | 865 | 865 | 858 | 865 | 179,000 |
1994/04/12 | 864 | 865 | 856 | 860 | 102,000 |
1994/04/11 | 880 | 889 | 870 | 871 | 73,000 |
1994/04/08 | 890 | 890 | 855 | 879 | 484,000 |
1994/04/07 | 877 | 890 | 867 | 890 | 111,000 |
1994/04/06 | 889 | 889 | 864 | 865 | 192,000 |
1994/04/05 | 881 | 884 | 881 | 884 | 85,000 |
1994/04/04 | 863 | 879 | 845 | 854 | 233,000 |
1994/04/01 | 851 | 873 | 851 | 873 | 121,000 |
1994/03/31 | 867 | 867 | 842 | 842 | 245,000 |
1994/03/30 | 861 | 877 | 860 | 877 | 213,000 |
1994/03/29 | 895 | 895 | 871 | 871 | 145,000 |
1994/03/28 | 872 | 911 | 871 | 876 | 117,000 |
1994/03/25 | 880 | 889 | 871 | 871 | 256,000 |
1994/03/24 | 892 | 916 | 881 | 890 | 103,000 |
1994/03/23 | 912 | 912 | 891 | 891 | 107,000 |
1994/03/22 | 926 | 926 | 890 | 892 | 118,000 |
1994/03/18 | 945 | 945 | 915 | 916 | 111,000 |
1994/03/17 | 940 | 945 | 920 | 945 | 102,000 |
1994/03/16 | 940 | 950 | 930 | 937 | 434,000 |
1994/03/15 | 942 | 945 | 940 | 941 | 177,000 |
1994/03/14 | 933 | 945 | 930 | 945 | 294,000 |
1994/03/11 | 928 | 928 | 890 | 893 | 1,049,000 |
1994/03/10 | 905 | 910 | 896 | 908 | 151,000 |
1994/03/09 | 870 | 895 | 870 | 895 | 154,000 |
1994/03/08 | 876 | 906 | 875 | 897 | 100,000 |
1994/03/07 | 868 | 906 | 865 | 865 | 213,000 |
1994/03/04 | 845 | 878 | 845 | 878 | 185,000 |
1994/03/03 | 859 | 860 | 841 | 841 | 238,000 |
1994/03/02 | 879 | 885 | 860 | 860 | 271,000 |
1994/03/01 | 888 | 890 | 878 | 880 | 234,000 |
1994/02/28 | 878 | 890 | 865 | 878 | 185,000 |
1994/02/25 | 875 | 893 | 875 | 877 | 120,000 |
1994/02/24 | 875 | 895 | 870 | 895 | 195,000 |
1994/02/23 | 889 | 889 | 875 | 875 | 79,000 |
1994/02/22 | 890 | 909 | 870 | 871 | 130,000 |
1994/02/21 | 870 | 890 | 865 | 890 | 156,000 |
1994/02/18 | 879 | 879 | 860 | 870 | 103,000 |
1994/02/17 | 862 | 879 | 852 | 879 | 189,000 |
1994/02/16 | 875 | 879 | 851 | 852 | 184,000 |
1994/02/15 | 858 | 869 | 850 | 865 | 305,000 |
1994/02/14 | 905 | 919 | 874 | 879 | 264,000 |
1994/02/10 | 930 | 930 | 910 | 925 | 244,000 |
1994/02/09 | 943 | 943 | 910 | 920 | 210,000 |
1994/02/08 | 945 | 965 | 940 | 963 | 186,000 |
1994/02/07 | 937 | 945 | 927 | 940 | 89,000 |
1994/02/04 | 940 | 957 | 940 | 957 | 268,000 |
1994/02/03 | 950 | 950 | 932 | 950 | 193,000 |
1994/02/02 | 953 | 970 | 932 | 933 | 300,000 |
1994/02/01 | 937 | 965 | 937 | 963 | 478,000 |
1994/01/31 | 905 | 930 | 895 | 929 | 282,000 |
1994/01/28 | 885 | 885 | 855 | 875 | 69,000 |
1994/01/27 | 890 | 900 | 875 | 875 | 187,000 |
1994/01/26 | 888 | 900 | 875 | 889 | 196,000 |
1994/01/25 | 884 | 884 | 867 | 880 | 210,000 |
1994/01/24 | 885 | 894 | 867 | 894 | 193,000 |
1994/01/21 | 915 | 915 | 895 | 915 | 124,000 |
1994/01/20 | 898 | 920 | 886 | 915 | 313,000 |
1994/01/19 | 874 | 909 | 874 | 908 | 249,000 |
1994/01/18 | 873 | 898 | 870 | 874 | 106,000 |
1994/01/17 | 884 | 898 | 878 | 882 | 123,000 |
1994/01/14 | 880 | 904 | 870 | 904 | 418,000 |
1994/01/13 | 885 | 893 | 870 | 870 | 115,000 |
1994/01/12 | 865 | 895 | 860 | 895 | 233,000 |
1994/01/11 | 878 | 878 | 860 | 860 | 184,000 |
1994/01/10 | 863 | 875 | 858 | 858 | 252,000 |
1994/01/07 | 838 | 858 | 838 | 843 | 159,000 |
1994/01/06 | 853 | 865 | 840 | 848 | 168,000 |
1994/01/05 | 832 | 854 | 825 | 850 | 154,000 |
1994/01/04 | 847 | 847 | 825 | 832 | 60,000 |