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 |
|---|---|---|---|---|---|
| 1995/12/29 | 762 | 762 | 755 | 760 | 91,000 |
| 1995/12/28 | 771 | 771 | 747 | 762 | 72,000 |
| 1995/12/27 | 777 | 777 | 757 | 774 | 68,000 |
| 1995/12/26 | 760 | 777 | 740 | 777 | 93,000 |
| 1995/12/26 | 1 -> 1.05 分割 | ||||
| 1995/12/25 | 805 | 805 | 780 | 803 | 162,000 |
| 1995/12/22 | 800 | 800 | 790 | 800 | 221,000 |
| 1995/12/21 | 790 | 808 | 785 | 790 | 198,000 |
| 1995/12/20 | 793 | 819 | 783 | 800 | 162,000 |
| 1995/12/19 | 786 | 786 | 775 | 783 | 136,000 |
| 1995/12/18 | 772 | 797 | 770 | 796 | 178,000 |
| 1995/12/15 | 772 | 780 | 765 | 770 | 115,000 |
| 1995/12/14 | 778 | 780 | 771 | 780 | 216,000 |
| 1995/12/13 | 775 | 779 | 767 | 777 | 151,000 |
| 1995/12/12 | 783 | 783 | 763 | 765 | 319,000 |
| 1995/12/11 | 767 | 773 | 761 | 773 | 120,000 |
| 1995/12/08 | 780 | 784 | 758 | 767 | 1,714,000 |
| 1995/12/07 | 743 | 770 | 743 | 770 | 212,000 |
| 1995/12/06 | 741 | 762 | 741 | 760 | 113,000 |
| 1995/12/05 | 762 | 762 | 745 | 750 | 172,000 |
| 1995/12/04 | 747 | 762 | 747 | 758 | 165,000 |
| 1995/12/01 | 748 | 759 | 736 | 746 | 211,000 |
| 1995/11/30 | 749 | 758 | 747 | 758 | 196,000 |
| 1995/11/29 | 735 | 753 | 735 | 743 | 158,000 |
| 1995/11/28 | 734 | 753 | 734 | 753 | 151,000 |
| 1995/11/27 | 733 | 756 | 724 | 724 | 314,000 |
| 1995/11/24 | 736 | 738 | 733 | 734 | 62,000 |
| 1995/11/22 | 740 | 740 | 732 | 736 | 85,000 |
| 1995/11/21 | 733 | 744 | 733 | 734 | 148,000 |
| 1995/11/20 | 745 | 749 | 739 | 743 | 209,000 |
| 1995/11/17 | 726 | 741 | 726 | 741 | 193,000 |
| 1995/11/16 | 706 | 716 | 705 | 716 | 89,000 |
| 1995/11/15 | 706 | 710 | 702 | 703 | 108,000 |
| 1995/11/14 | 709 | 710 | 702 | 707 | 68,000 |
| 1995/11/13 | 709 | 709 | 701 | 706 | 67,000 |
| 1995/11/10 | 712 | 712 | 703 | 709 | 302,000 |
| 1995/11/09 | 709 | 720 | 703 | 703 | 183,000 |
| 1995/11/08 | 715 | 725 | 712 | 725 | 122,000 |
| 1995/11/07 | 730 | 735 | 715 | 725 | 67,000 |
| 1995/11/06 | 739 | 749 | 720 | 740 | 146,000 |
| 1995/11/02 | 706 | 750 | 700 | 749 | 153,000 |
| 1995/11/01 | 710 | 715 | 696 | 696 | 254,000 |
| 1995/10/31 | 711 | 730 | 703 | 730 | 121,000 |
| 1995/10/30 | 712 | 715 | 711 | 712 | 85,000 |
| 1995/10/27 | 731 | 731 | 709 | 709 | 248,000 |
| 1995/10/26 | 747 | 747 | 720 | 732 | 645,000 |
| 1995/10/25 | 739 | 739 | 730 | 737 | 74,000 |
| 1995/10/24 | 740 | 754 | 722 | 722 | 136,000 |
| 1995/10/23 | 759 | 759 | 732 | 747 | 82,000 |
| 1995/10/20 | 734 | 750 | 733 | 750 | 181,000 |
| 1995/10/19 | 735 | 739 | 721 | 724 | 95,000 |
| 1995/10/18 | 731 | 737 | 721 | 725 | 134,000 |
| 1995/10/17 | 739 | 741 | 729 | 729 | 145,000 |
| 1995/10/16 | 732 | 747 | 732 | 739 | 130,000 |
| 1995/10/13 | 731 | 737 | 730 | 730 | 199,000 |
| 1995/10/12 | 739 | 744 | 729 | 741 | 159,000 |
| 1995/10/11 | 730 | 734 | 729 | 729 | 126,000 |
| 1995/10/09 | 748 | 748 | 731 | 731 | 100,000 |
| 1995/10/06 | 732 | 761 | 732 | 755 | 199,000 |
| 1995/10/05 | 734 | 740 | 730 | 732 | 59,000 |
| 1995/10/04 | 730 | 745 | 730 | 731 | 347,000 |
| 1995/10/03 | 708 | 728 | 706 | 728 | 76,000 |
| 1995/10/02 | 721 | 721 | 702 | 708 | 116,000 |
| 1995/09/29 | 726 | 728 | 711 | 711 | 72,000 |
| 1995/09/28 | 744 | 749 | 732 | 735 | 138,000 |
| 1995/09/27 | 712 | 750 | 703 | 750 | 120,000 |
| 1995/09/26 | 710 | 725 | 701 | 709 | 80,000 |
| 1995/09/25 | 718 | 718 | 700 | 700 | 138,000 |
| 1995/09/22 | 729 | 729 | 702 | 717 | 127,000 |
| 1995/09/21 | 721 | 730 | 719 | 719 | 177,000 |
| 1995/09/20 | 758 | 758 | 720 | 721 | 186,000 |
| 1995/09/19 | 731 | 748 | 731 | 748 | 120,000 |
| 1995/09/18 | 755 | 755 | 725 | 731 | 153,000 |
| 1995/09/14 | 750 | 755 | 733 | 755 | 138,000 |
| 1995/09/13 | 732 | 740 | 727 | 740 | 140,000 |
| 1995/09/12 | 765 | 770 | 719 | 724 | 150,000 |
| 1995/09/11 | 750 | 760 | 749 | 759 | 191,000 |
| 1995/09/08 | 758 | 780 | 748 | 760 | 2,643,000 |
| 1995/09/07 | 713 | 719 | 691 | 718 | 295,000 |
| 1995/09/06 | 725 | 725 | 706 | 706 | 169,000 |
| 1995/09/05 | 717 | 727 | 703 | 727 | 145,000 |
| 1995/09/04 | 734 | 735 | 707 | 727 | 187,000 |
| 1995/09/01 | 729 | 735 | 725 | 735 | 175,000 |
| 1995/08/31 | 725 | 739 | 725 | 739 | 138,000 |
| 1995/08/30 | 739 | 739 | 722 | 724 | 76,000 |
| 1995/08/29 | 735 | 738 | 720 | 738 | 130,000 |
| 1995/08/28 | 714 | 730 | 706 | 730 | 142,000 |
| 1995/08/25 | 720 | 726 | 714 | 714 | 176,000 |
| 1995/08/24 | 719 | 730 | 713 | 730 | 171,000 |
| 1995/08/23 | 708 | 720 | 708 | 719 | 110,000 |
| 1995/08/22 | 715 | 733 | 702 | 702 | 161,000 |
| 1995/08/21 | 727 | 728 | 715 | 728 | 103,000 |
| 1995/08/18 | 724 | 729 | 721 | 729 | 243,000 |
| 1995/08/17 | 724 | 731 | 714 | 731 | 384,000 |
| 1995/08/16 | 727 | 739 | 695 | 700 | 573,000 |
| 1995/08/15 | 681 | 706 | 680 | 706 | 279,000 |
| 1995/08/14 | 683 | 708 | 683 | 685 | 172,000 |
| 1995/08/11 | 700 | 705 | 685 | 690 | 435,000 |
| 1995/08/10 | 695 | 697 | 689 | 690 | 306,000 |
| 1995/08/09 | 700 | 705 | 693 | 705 | 120,000 |
| 1995/08/08 | 692 | 708 | 690 | 705 | 228,000 |
| 1995/08/07 | 700 | 700 | 685 | 687 | 176,000 |
| 1995/08/04 | 705 | 710 | 695 | 710 | 99,000 |
| 1995/08/03 | 720 | 723 | 702 | 715 | 275,000 |
| 1995/08/02 | 692 | 714 | 692 | 710 | 209,000 |
| 1995/08/01 | 707 | 717 | 695 | 701 | 121,000 |
| 1995/07/31 | 717 | 730 | 710 | 718 | 204,000 |
| 1995/07/28 | 702 | 727 | 702 | 727 | 98,000 |
| 1995/07/27 | 695 | 727 | 695 | 727 | 270,000 |
| 1995/07/26 | 695 | 705 | 685 | 705 | 162,000 |
| 1995/07/25 | 706 | 713 | 689 | 689 | 101,000 |
| 1995/07/24 | 723 | 723 | 700 | 723 | 96,000 |
| 1995/07/21 | 725 | 727 | 710 | 725 | 269,000 |
| 1995/07/20 | 710 | 720 | 702 | 720 | 306,000 |
| 1995/07/19 | 692 | 700 | 686 | 700 | 151,000 |
| 1995/07/18 | 718 | 719 | 690 | 702 | 180,000 |
| 1995/07/17 | 695 | 720 | 694 | 711 | 273,000 |
| 1995/07/14 | 730 | 730 | 686 | 700 | 588,000 |
| 1995/07/13 | 712 | 728 | 695 | 727 | 202,000 |
| 1995/07/12 | 709 | 735 | 708 | 712 | 385,000 |
| 1995/07/11 | 705 | 729 | 686 | 729 | 383,000 |
| 1995/07/10 | 720 | 738 | 700 | 703 | 512,000 |
| 1995/07/07 | 660 | 725 | 654 | 702 | 603,000 |
| 1995/07/06 | 639 | 640 | 613 | 640 | 206,000 |
| 1995/07/05 | 627 | 630 | 614 | 630 | 135,000 |
| 1995/07/04 | 599 | 628 | 585 | 628 | 117,000 |
| 1995/07/03 | 580 | 600 | 572 | 600 | 239,000 |
| 1995/06/30 | 586 | 593 | 585 | 589 | 206,000 |
| 1995/06/29 | 623 | 635 | 580 | 583 | 390,000 |
| 1995/06/28 | 611 | 622 | 608 | 620 | 128,000 |
| 1995/06/27 | 638 | 642 | 607 | 613 | 223,000 |
| 1995/06/26 | 643 | 643 | 625 | 640 | 114,000 |
| 1995/06/23 | 641 | 642 | 632 | 642 | 124,000 |
| 1995/06/22 | 620 | 640 | 610 | 639 | 83,000 |
| 1995/06/21 | 616 | 649 | 613 | 629 | 142,000 |
| 1995/06/20 | 608 | 608 | 598 | 606 | 347,000 |
| 1995/06/19 | 595 | 606 | 592 | 598 | 102,000 |
| 1995/06/16 | 631 | 631 | 585 | 587 | 169,000 |
| 1995/06/15 | 600 | 610 | 580 | 610 | 148,000 |
| 1995/06/14 | 618 | 621 | 600 | 600 | 112,000 |
| 1995/06/13 | 608 | 622 | 600 | 600 | 169,000 |
| 1995/06/12 | 634 | 634 | 600 | 628 | 204,000 |
| 1995/06/09 | 630 | 638 | 615 | 615 | 1,213,000 |
| 1995/06/08 | 640 | 655 | 631 | 650 | 302,000 |
| 1995/06/07 | 645 | 655 | 640 | 647 | 113,000 |
| 1995/06/06 | 655 | 657 | 645 | 646 | 80,000 |
| 1995/06/05 | 649 | 659 | 645 | 651 | 117,000 |
| 1995/06/02 | 660 | 678 | 657 | 657 | 212,000 |
| 1995/06/01 | 660 | 678 | 651 | 656 | 119,000 |
| 1995/05/31 | 678 | 678 | 636 | 640 | 181,000 |
| 1995/05/30 | 665 | 690 | 664 | 689 | 95,000 |
| 1995/05/29 | 662 | 664 | 660 | 664 | 125,000 |
| 1995/05/26 | 664 | 682 | 659 | 673 | 77,000 |
| 1995/05/25 | 699 | 699 | 665 | 665 | 195,000 |
| 1995/05/24 | 690 | 709 | 690 | 709 | 134,000 |
| 1995/05/23 | 676 | 695 | 674 | 695 | 133,000 |
| 1995/05/22 | 686 | 686 | 661 | 666 | 130,000 |
| 1995/05/19 | 699 | 706 | 673 | 686 | 261,000 |
| 1995/05/18 | 709 | 709 | 681 | 689 | 157,000 |
| 1995/05/17 | 696 | 704 | 696 | 699 | 178,000 |
| 1995/05/16 | 704 | 704 | 688 | 696 | 88,000 |
| 1995/05/15 | 685 | 719 | 674 | 708 | 192,000 |
| 1995/05/12 | 698 | 707 | 671 | 675 | 315,000 |
| 1995/05/11 | 720 | 720 | 700 | 700 | 166,000 |
| 1995/05/10 | 720 | 733 | 720 | 720 | 151,000 |
| 1995/05/09 | 739 | 739 | 724 | 730 | 111,000 |
| 1995/05/08 | 727 | 735 | 715 | 734 | 166,000 |
| 1995/05/02 | 698 | 725 | 698 | 724 | 321,000 |
| 1995/05/01 | 708 | 709 | 686 | 702 | 53,000 |
| 1995/04/28 | 709 | 709 | 702 | 705 | 90,000 |
| 1995/04/27 | 710 | 710 | 689 | 699 | 133,000 |
| 1995/04/26 | 691 | 701 | 681 | 700 | 164,000 |
| 1995/04/25 | 696 | 708 | 692 | 699 | 281,000 |
| 1995/04/24 | 699 | 708 | 697 | 700 | 104,000 |
| 1995/04/21 | 699 | 700 | 694 | 700 | 359,000 |
| 1995/04/20 | 680 | 694 | 680 | 694 | 159,000 |
| 1995/04/19 | 665 | 680 | 647 | 680 | 237,000 |
| 1995/04/18 | 663 | 665 | 647 | 665 | 78,000 |
| 1995/04/17 | 648 | 663 | 645 | 663 | 213,000 |
| 1995/04/14 | 657 | 665 | 638 | 638 | 684,000 |
| 1995/04/13 | 650 | 660 | 641 | 657 | 197,000 |
| 1995/04/12 | 654 | 659 | 652 | 659 | 137,000 |
| 1995/04/11 | 658 | 658 | 644 | 654 | 131,000 |
| 1995/04/10 | 622 | 654 | 611 | 650 | 183,000 |
| 1995/04/07 | 623 | 633 | 620 | 622 | 111,000 |
| 1995/04/06 | 648 | 648 | 624 | 633 | 120,000 |
| 1995/04/05 | 612 | 638 | 592 | 638 | 131,000 |
| 1995/04/04 | 610 | 635 | 585 | 610 | 331,000 |
| 1995/04/03 | 635 | 636 | 600 | 600 | 444,000 |
| 1995/03/31 | 673 | 673 | 634 | 635 | 268,000 |
| 1995/03/30 | 655 | 660 | 653 | 654 | 124,000 |
| 1995/03/29 | 671 | 671 | 652 | 654 | 291,000 |
| 1995/03/28 | 689 | 698 | 665 | 673 | 100,000 |
| 1995/03/27 | 681 | 698 | 670 | 690 | 154,000 |
| 1995/03/24 | 678 | 678 | 656 | 670 | 119,000 |
| 1995/03/23 | 667 | 681 | 666 | 668 | 162,000 |
| 1995/03/22 | 673 | 684 | 667 | 668 | 114,000 |
| 1995/03/20 | 668 | 689 | 668 | 680 | 187,000 |
| 1995/03/17 | 684 | 684 | 655 | 668 | 86,000 |
| 1995/03/16 | 682 | 691 | 666 | 674 | 101,000 |
| 1995/03/15 | 668 | 698 | 662 | 691 | 231,000 |
| 1995/03/14 | 670 | 670 | 658 | 658 | 149,000 |
| 1995/03/13 | 658 | 672 | 650 | 659 | 191,000 |
| 1995/03/10 | 680 | 684 | 650 | 650 | 1,516,000 |
| 1995/03/09 | 676 | 697 | 676 | 684 | 235,000 |
| 1995/03/08 | 676 | 681 | 665 | 665 | 304,000 |
| 1995/03/07 | 678 | 678 | 670 | 676 | 164,000 |
| 1995/03/06 | 679 | 685 | 671 | 671 | 343,000 |
| 1995/03/03 | 679 | 694 | 679 | 689 | 215,000 |
| 1995/03/02 | 699 | 702 | 685 | 685 | 223,000 |
| 1995/03/01 | 701 | 701 | 670 | 679 | 374,000 |
| 1995/02/28 | 706 | 726 | 700 | 706 | 288,000 |
| 1995/02/27 | 719 | 721 | 700 | 705 | 187,000 |
| 1995/02/24 | 768 | 770 | 741 | 741 | 168,000 |
| 1995/02/23 | 800 | 800 | 758 | 763 | 181,000 |
| 1995/02/22 | 794 | 809 | 790 | 790 | 198,000 |
| 1995/02/21 | 782 | 800 | 782 | 792 | 341,000 |
| 1995/02/20 | 800 | 800 | 780 | 780 | 75,000 |
| 1995/02/17 | 770 | 795 | 763 | 793 | 288,000 |
| 1995/02/16 | 779 | 779 | 754 | 770 | 67,000 |
| 1995/02/15 | 770 | 779 | 760 | 774 | 75,000 |
| 1995/02/14 | 788 | 788 | 770 | 770 | 122,000 |
| 1995/02/13 | 788 | 789 | 780 | 789 | 102,000 |
| 1995/02/10 | 764 | 780 | 764 | 779 | 213,000 |
| 1995/02/09 | 763 | 775 | 763 | 764 | 61,000 |
| 1995/02/08 | 776 | 778 | 764 | 765 | 93,000 |
| 1995/02/07 | 786 | 788 | 771 | 774 | 52,000 |
| 1995/02/06 | 771 | 788 | 770 | 788 | 66,000 |
| 1995/02/03 | 770 | 770 | 762 | 770 | 94,000 |
| 1995/02/02 | 780 | 780 | 755 | 760 | 78,000 |
| 1995/02/01 | 770 | 789 | 764 | 785 | 150,000 |
| 1995/01/31 | 782 | 782 | 742 | 743 | 259,000 |
| 1995/01/30 | 760 | 790 | 759 | 790 | 94,000 |
| 1995/01/27 | 750 | 760 | 741 | 759 | 161,000 |
| 1995/01/26 | 751 | 772 | 732 | 740 | 160,000 |
| 1995/01/25 | 769 | 769 | 750 | 750 | 223,000 |
| 1995/01/24 | 757 | 777 | 747 | 760 | 151,000 |
| 1995/01/23 | 805 | 812 | 746 | 747 | 281,000 |
| 1995/01/20 | 787 | 805 | 780 | 805 | 155,000 |
| 1995/01/19 | 802 | 804 | 780 | 789 | 170,000 |
| 1995/01/18 | 807 | 807 | 791 | 801 | 154,000 |
| 1995/01/17 | 800 | 800 | 785 | 798 | 104,000 |
| 1995/01/13 | 796 | 796 | 786 | 794 | 678,000 |
| 1995/01/12 | 810 | 810 | 786 | 788 | 449,000 |
| 1995/01/11 | 823 | 823 | 805 | 811 | 124,000 |
| 1995/01/10 | 829 | 829 | 818 | 824 | 110,000 |
| 1995/01/09 | 825 | 837 | 825 | 829 | 77,000 |
| 1995/01/06 | 837 | 838 | 827 | 835 | 88,000 |
| 1995/01/05 | 840 | 840 | 830 | 837 | 58,000 |
| 1995/01/04 | 840 | 840 | 840 | 840 | 7,000 |