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 |
|---|---|---|---|---|---|
| 1996/12/30 | 679 | 685 | 673 | 685 | 209,000 |
| 1996/12/27 | 690 | 690 | 670 | 680 | 325,000 |
| 1996/12/26 | 723 | 723 | 670 | 690 | 330,000 |
| 1996/12/25 | 731 | 736 | 720 | 723 | 147,000 |
| 1996/12/24 | 751 | 751 | 731 | 740 | 478,000 |
| 1996/12/20 | 740 | 756 | 731 | 744 | 281,000 |
| 1996/12/19 | 764 | 785 | 730 | 730 | 187,000 |
| 1996/12/18 | 788 | 788 | 774 | 774 | 67,000 |
| 1996/12/17 | 777 | 784 | 771 | 784 | 54,000 |
| 1996/12/16 | 787 | 787 | 777 | 787 | 83,000 |
| 1996/12/13 | 789 | 789 | 760 | 788 | 1,586,000 |
| 1996/12/12 | 801 | 812 | 799 | 810 | 157,000 |
| 1996/12/11 | 775 | 791 | 771 | 791 | 350,000 |
| 1996/12/10 | 787 | 798 | 786 | 792 | 249,000 |
| 1996/12/09 | 787 | 787 | 773 | 777 | 235,000 |
| 1996/12/06 | 825 | 825 | 765 | 773 | 594,000 |
| 1996/12/05 | 818 | 825 | 812 | 817 | 213,000 |
| 1996/12/04 | 826 | 828 | 820 | 825 | 86,000 |
| 1996/12/03 | 827 | 830 | 810 | 830 | 125,000 |
| 1996/12/02 | 856 | 857 | 833 | 833 | 114,000 |
| 1996/11/29 | 852 | 871 | 845 | 855 | 274,000 |
| 1996/11/28 | 853 | 853 | 840 | 842 | 86,000 |
| 1996/11/27 | 850 | 864 | 842 | 855 | 204,000 |
| 1996/11/26 | 867 | 870 | 848 | 870 | 123,000 |
| 1996/11/25 | 880 | 889 | 862 | 862 | 133,000 |
| 1996/11/22 | 873 | 880 | 871 | 879 | 196,000 |
| 1996/11/21 | 870 | 885 | 870 | 875 | 162,000 |
| 1996/11/20 | 865 | 873 | 855 | 873 | 535,000 |
| 1996/11/19 | 849 | 865 | 844 | 865 | 605,000 |
| 1996/11/18 | 855 | 855 | 846 | 848 | 91,000 |
| 1996/11/15 | 862 | 868 | 855 | 855 | 246,000 |
| 1996/11/14 | 862 | 862 | 850 | 860 | 91,000 |
| 1996/11/13 | 868 | 869 | 852 | 862 | 150,000 |
| 1996/11/12 | 851 | 870 | 851 | 869 | 294,000 |
| 1996/11/11 | 859 | 869 | 850 | 850 | 200,000 |
| 1996/11/08 | 840 | 870 | 839 | 869 | 524,000 |
| 1996/11/07 | 843 | 852 | 828 | 830 | 154,000 |
| 1996/11/06 | 828 | 849 | 819 | 835 | 227,000 |
| 1996/11/05 | 825 | 835 | 813 | 813 | 98,000 |
| 1996/11/01 | 812 | 830 | 807 | 830 | 230,000 |
| 1996/10/31 | 829 | 833 | 806 | 807 | 196,000 |
| 1996/10/30 | 840 | 840 | 823 | 824 | 126,000 |
| 1996/10/29 | 845 | 845 | 829 | 830 | 72,000 |
| 1996/10/28 | 835 | 844 | 834 | 839 | 103,000 |
| 1996/10/25 | 843 | 847 | 832 | 835 | 109,000 |
| 1996/10/24 | 850 | 852 | 835 | 842 | 134,000 |
| 1996/10/23 | 845 | 854 | 825 | 854 | 228,000 |
| 1996/10/22 | 847 | 847 | 826 | 843 | 120,000 |
| 1996/10/21 | 845 | 854 | 845 | 846 | 174,000 |
| 1996/10/18 | 847 | 863 | 842 | 842 | 285,000 |
| 1996/10/17 | 837 | 853 | 827 | 827 | 117,000 |
| 1996/10/16 | 850 | 854 | 837 | 847 | 203,000 |
| 1996/10/15 | 841 | 859 | 840 | 859 | 214,000 |
| 1996/10/14 | 835 | 849 | 834 | 840 | 74,000 |
| 1996/10/11 | 822 | 837 | 820 | 820 | 315,000 |
| 1996/10/09 | 829 | 829 | 822 | 829 | 151,000 |
| 1996/10/08 | 834 | 847 | 830 | 830 | 186,000 |
| 1996/10/07 | 840 | 840 | 834 | 834 | 184,000 |
| 1996/10/04 | 843 | 844 | 823 | 824 | 139,000 |
| 1996/10/03 | 853 | 853 | 835 | 836 | 98,000 |
| 1996/10/02 | 848 | 849 | 835 | 845 | 129,000 |
| 1996/10/01 | 865 | 869 | 846 | 846 | 267,000 |
| 1996/09/30 | 858 | 866 | 857 | 865 | 123,000 |
| 1996/09/27 | 850 | 866 | 841 | 841 | 199,000 |
| 1996/09/26 | 855 | 874 | 850 | 850 | 276,000 |
| 1996/09/25 | 862 | 867 | 855 | 865 | 135,000 |
| 1996/09/24 | 849 | 869 | 842 | 864 | 117,000 |
| 1996/09/20 | 857 | 860 | 841 | 841 | 382,000 |
| 1996/09/19 | 835 | 863 | 835 | 857 | 239,000 |
| 1996/09/18 | 835 | 845 | 829 | 835 | 249,000 |
| 1996/09/17 | 835 | 844 | 830 | 831 | 556,000 |
| 1996/09/13 | 806 | 830 | 806 | 824 | 1,726,000 |
| 1996/09/12 | 830 | 830 | 815 | 815 | 234,000 |
| 1996/09/11 | 838 | 838 | 828 | 832 | 193,000 |
| 1996/09/10 | 808 | 848 | 808 | 840 | 372,000 |
| 1996/09/09 | 822 | 822 | 811 | 811 | 247,000 |
| 1996/09/06 | 815 | 815 | 809 | 810 | 117,000 |
| 1996/09/05 | 823 | 823 | 813 | 818 | 193,000 |
| 1996/09/04 | 814 | 826 | 801 | 823 | 176,000 |
| 1996/09/03 | 797 | 822 | 794 | 811 | 221,000 |
| 1996/09/02 | 802 | 807 | 795 | 797 | 84,000 |
| 1996/08/30 | 817 | 817 | 792 | 793 | 269,000 |
| 1996/08/29 | 824 | 839 | 817 | 817 | 71,000 |
| 1996/08/28 | 830 | 841 | 816 | 816 | 116,000 |
| 1996/08/27 | 822 | 840 | 822 | 834 | 61,000 |
| 1996/08/26 | 853 | 853 | 832 | 832 | 122,000 |
| 1996/08/23 | 847 | 850 | 836 | 850 | 580,000 |
| 1996/08/22 | 855 | 860 | 853 | 857 | 107,000 |
| 1996/08/21 | 860 | 860 | 848 | 855 | 176,000 |
| 1996/08/20 | 853 | 855 | 843 | 844 | 96,000 |
| 1996/08/19 | 834 | 850 | 834 | 843 | 135,000 |
| 1996/08/16 | 840 | 840 | 833 | 833 | 43,000 |
| 1996/08/15 | 840 | 851 | 832 | 832 | 129,000 |
| 1996/08/14 | 824 | 846 | 824 | 843 | 87,000 |
| 1996/08/13 | 819 | 835 | 819 | 831 | 69,000 |
| 1996/08/12 | 802 | 821 | 802 | 820 | 70,000 |
| 1996/08/09 | 815 | 821 | 811 | 815 | 552,000 |
| 1996/08/08 | 813 | 822 | 812 | 815 | 172,000 |
| 1996/08/07 | 827 | 832 | 808 | 808 | 218,000 |
| 1996/08/06 | 813 | 827 | 813 | 817 | 87,000 |
| 1996/08/05 | 833 | 835 | 825 | 833 | 42,000 |
| 1996/08/02 | 834 | 834 | 819 | 823 | 94,000 |
| 1996/08/01 | 812 | 830 | 810 | 827 | 215,000 |
| 1996/07/31 | 825 | 832 | 810 | 811 | 252,000 |
| 1996/07/30 | 831 | 832 | 830 | 832 | 73,000 |
| 1996/07/29 | 848 | 848 | 832 | 832 | 242,000 |
| 1996/07/26 | 846 | 846 | 826 | 843 | 319,000 |
| 1996/07/25 | 825 | 846 | 816 | 846 | 173,000 |
| 1996/07/24 | 850 | 850 | 815 | 815 | 203,000 |
| 1996/07/23 | 845 | 869 | 837 | 853 | 202,000 |
| 1996/07/22 | 869 | 869 | 835 | 835 | 120,000 |
| 1996/07/19 | 870 | 875 | 864 | 873 | 183,000 |
| 1996/07/18 | 868 | 870 | 865 | 870 | 124,000 |
| 1996/07/17 | 863 | 871 | 859 | 871 | 226,000 |
| 1996/07/16 | 879 | 879 | 856 | 862 | 223,000 |
| 1996/07/15 | 877 | 890 | 873 | 890 | 141,000 |
| 1996/07/12 | 874 | 881 | 873 | 877 | 253,000 |
| 1996/07/11 | 875 | 884 | 874 | 884 | 234,000 |
| 1996/07/10 | 879 | 880 | 875 | 875 | 246,000 |
| 1996/07/09 | 873 | 873 | 867 | 870 | 88,000 |
| 1996/07/08 | 885 | 887 | 864 | 864 | 226,000 |
| 1996/07/05 | 889 | 895 | 883 | 887 | 197,000 |
| 1996/07/04 | 887 | 887 | 875 | 885 | 83,000 |
| 1996/07/03 | 875 | 887 | 870 | 887 | 99,000 |
| 1996/07/02 | 893 | 893 | 875 | 888 | 59,000 |
| 1996/07/01 | 895 | 895 | 885 | 895 | 110,000 |
| 1996/06/28 | 869 | 895 | 866 | 895 | 251,000 |
| 1996/06/27 | 875 | 879 | 870 | 870 | 106,000 |
| 1996/06/26 | 866 | 889 | 866 | 885 | 125,000 |
| 1996/06/25 | 880 | 885 | 875 | 875 | 149,000 |
| 1996/06/24 | 894 | 895 | 880 | 881 | 299,000 |
| 1996/06/21 | 896 | 897 | 866 | 893 | 229,000 |
| 1996/06/20 | 889 | 894 | 873 | 894 | 161,000 |
| 1996/06/19 | 872 | 889 | 872 | 889 | 183,000 |
| 1996/06/18 | 887 | 887 | 870 | 875 | 387,000 |
| 1996/06/17 | 886 | 897 | 886 | 887 | 214,000 |
| 1996/06/14 | 885 | 898 | 879 | 886 | 1,704,000 |
| 1996/06/13 | 874 | 883 | 874 | 875 | 244,000 |
| 1996/06/12 | 883 | 885 | 872 | 884 | 235,000 |
| 1996/06/11 | 850 | 860 | 850 | 853 | 122,000 |
| 1996/06/10 | 851 | 860 | 851 | 860 | 68,000 |
| 1996/06/07 | 868 | 868 | 855 | 859 | 96,000 |
| 1996/06/06 | 877 | 882 | 868 | 868 | 97,000 |
| 1996/06/05 | 864 | 880 | 862 | 868 | 135,000 |
| 1996/06/04 | 860 | 870 | 854 | 864 | 97,000 |
| 1996/06/03 | 874 | 875 | 840 | 840 | 206,000 |
| 1996/05/31 | 870 | 878 | 861 | 864 | 155,000 |
| 1996/05/30 | 873 | 878 | 860 | 863 | 128,000 |
| 1996/05/29 | 866 | 884 | 866 | 882 | 189,000 |
| 1996/05/28 | 870 | 886 | 858 | 884 | 179,000 |
| 1996/05/27 | 886 | 886 | 860 | 870 | 137,000 |
| 1996/05/24 | 871 | 888 | 871 | 888 | 233,000 |
| 1996/05/23 | 877 | 877 | 866 | 871 | 166,000 |
| 1996/05/22 | 870 | 877 | 853 | 867 | 256,000 |
| 1996/05/21 | 870 | 880 | 855 | 879 | 225,000 |
| 1996/05/20 | 861 | 880 | 861 | 870 | 326,000 |
| 1996/05/17 | 866 | 866 | 847 | 860 | 398,000 |
| 1996/05/16 | 860 | 874 | 859 | 866 | 385,000 |
| 1996/05/15 | 835 | 860 | 828 | 859 | 324,000 |
| 1996/05/14 | 815 | 821 | 805 | 820 | 64,000 |
| 1996/05/13 | 816 | 818 | 805 | 805 | 136,000 |
| 1996/05/10 | 810 | 814 | 805 | 810 | 321,000 |
| 1996/05/09 | 840 | 840 | 800 | 809 | 312,000 |
| 1996/05/08 | 822 | 843 | 822 | 843 | 97,000 |
| 1996/05/07 | 825 | 831 | 820 | 822 | 177,000 |
| 1996/05/02 | 822 | 836 | 820 | 825 | 254,000 |
| 1996/05/01 | 831 | 860 | 820 | 840 | 400,000 |
| 1996/04/30 | 828 | 840 | 825 | 835 | 236,000 |
| 1996/04/26 | 841 | 846 | 828 | 838 | 263,000 |
| 1996/04/25 | 849 | 849 | 841 | 842 | 156,000 |
| 1996/04/24 | 848 | 850 | 841 | 849 | 179,000 |
| 1996/04/23 | 848 | 850 | 848 | 848 | 226,000 |
| 1996/04/22 | 828 | 840 | 828 | 840 | 86,000 |
| 1996/04/19 | 830 | 838 | 821 | 838 | 151,000 |
| 1996/04/18 | 830 | 836 | 829 | 835 | 258,000 |
| 1996/04/17 | 832 | 840 | 832 | 836 | 499,000 |
| 1996/04/16 | 822 | 834 | 822 | 824 | 328,000 |
| 1996/04/15 | 820 | 833 | 820 | 821 | 147,000 |
| 1996/04/12 | 811 | 820 | 809 | 810 | 818,000 |
| 1996/04/11 | 823 | 825 | 821 | 821 | 169,000 |
| 1996/04/10 | 824 | 834 | 823 | 824 | 90,000 |
| 1996/04/09 | 826 | 839 | 810 | 836 | 114,000 |
| 1996/04/08 | 820 | 825 | 811 | 815 | 65,000 |
| 1996/04/05 | 820 | 840 | 820 | 840 | 191,000 |
| 1996/04/04 | 814 | 825 | 814 | 820 | 210,000 |
| 1996/04/03 | 840 | 840 | 794 | 804 | 181,000 |
| 1996/04/02 | 836 | 840 | 822 | 840 | 172,000 |
| 1996/04/01 | 834 | 844 | 826 | 837 | 269,000 |
| 1996/03/29 | 803 | 826 | 803 | 815 | 160,000 |
| 1996/03/28 | 818 | 825 | 790 | 813 | 158,000 |
| 1996/03/27 | 782 | 828 | 782 | 828 | 168,000 |
| 1996/03/26 | 809 | 820 | 776 | 790 | 285,000 |
| 1996/03/25 | 810 | 810 | 791 | 809 | 226,000 |
| 1996/03/22 | 799 | 799 | 780 | 790 | 144,000 |
| 1996/03/21 | 789 | 791 | 771 | 789 | 231,000 |
| 1996/03/19 | 785 | 795 | 777 | 781 | 570,000 |
| 1996/03/18 | 794 | 795 | 781 | 795 | 122,000 |
| 1996/03/15 | 785 | 805 | 780 | 795 | 271,000 |
| 1996/03/14 | 765 | 777 | 757 | 777 | 180,000 |
| 1996/03/13 | 773 | 773 | 750 | 755 | 206,000 |
| 1996/03/12 | 776 | 776 | 765 | 765 | 103,000 |
| 1996/03/11 | 765 | 782 | 762 | 782 | 175,000 |
| 1996/03/08 | 765 | 782 | 765 | 782 | 3,181,000 |
| 1996/03/07 | 790 | 799 | 765 | 782 | 658,000 |
| 1996/03/06 | 796 | 820 | 776 | 820 | 312,000 |
| 1996/03/05 | 778 | 797 | 771 | 797 | 221,000 |
| 1996/03/04 | 792 | 792 | 780 | 780 | 109,000 |
| 1996/03/01 | 758 | 797 | 758 | 797 | 239,000 |
| 1996/02/29 | 757 | 758 | 747 | 758 | 180,000 |
| 1996/02/28 | 755 | 765 | 740 | 758 | 498,000 |
| 1996/02/27 | 792 | 800 | 755 | 755 | 389,000 |
| 1996/02/26 | 790 | 798 | 785 | 791 | 195,000 |
| 1996/02/23 | 800 | 806 | 792 | 806 | 208,000 |
| 1996/02/22 | 781 | 800 | 781 | 800 | 104,000 |
| 1996/02/21 | 816 | 816 | 786 | 805 | 245,000 |
| 1996/02/20 | 815 | 821 | 813 | 818 | 125,000 |
| 1996/02/19 | 824 | 828 | 820 | 828 | 86,000 |
| 1996/02/16 | 824 | 830 | 811 | 829 | 238,000 |
| 1996/02/15 | 818 | 830 | 811 | 824 | 113,000 |
| 1996/02/14 | 816 | 840 | 816 | 818 | 274,000 |
| 1996/02/13 | 826 | 831 | 815 | 816 | 86,000 |
| 1996/02/09 | 839 | 839 | 825 | 826 | 475,000 |
| 1996/02/08 | 829 | 830 | 815 | 820 | 142,000 |
| 1996/02/07 | 833 | 833 | 814 | 831 | 417,000 |
| 1996/02/06 | 834 | 834 | 827 | 833 | 100,000 |
| 1996/02/05 | 847 | 847 | 830 | 834 | 291,000 |
| 1996/02/02 | 852 | 860 | 841 | 848 | 238,000 |
| 1996/02/01 | 841 | 850 | 841 | 849 | 109,000 |
| 1996/01/31 | 854 | 854 | 843 | 850 | 147,000 |
| 1996/01/30 | 839 | 857 | 836 | 850 | 184,000 |
| 1996/01/29 | 840 | 845 | 836 | 836 | 122,000 |
| 1996/01/26 | 823 | 850 | 819 | 850 | 208,000 |
| 1996/01/25 | 830 | 842 | 820 | 839 | 326,000 |
| 1996/01/24 | 824 | 860 | 813 | 860 | 308,000 |
| 1996/01/23 | 822 | 828 | 801 | 804 | 137,000 |
| 1996/01/22 | 819 | 819 | 790 | 813 | 60,000 |
| 1996/01/19 | 817 | 817 | 804 | 814 | 91,000 |
| 1996/01/18 | 814 | 819 | 800 | 819 | 180,000 |
| 1996/01/17 | 827 | 830 | 822 | 822 | 130,000 |
| 1996/01/16 | 801 | 828 | 801 | 828 | 184,000 |
| 1996/01/12 | 805 | 810 | 795 | 799 | 279,000 |
| 1996/01/11 | 787 | 800 | 787 | 800 | 123,000 |
| 1996/01/10 | 787 | 795 | 785 | 795 | 112,000 |
| 1996/01/09 | 781 | 798 | 780 | 797 | 247,000 |
| 1996/01/08 | 770 | 779 | 770 | 779 | 103,000 |
| 1996/01/05 | 762 | 780 | 762 | 780 | 151,000 |
| 1996/01/04 | 780 | 781 | 772 | 781 | 130,000 |