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 |
---|---|---|---|---|---|
1997/12/30 | 644 | 676 | 644 | 661 | 201,000 |
1997/12/29 | 621 | 641 | 615 | 626 | 214,000 |
1997/12/26 | 668 | 682 | 613 | 613 | 253,000 |
1997/12/25 | 679 | 679 | 670 | 670 | 333,000 |
1997/12/24 | 682 | 694 | 665 | 680 | 320,000 |
1997/12/22 | 702 | 702 | 681 | 681 | 353,000 |
1997/12/19 | 745 | 745 | 700 | 700 | 641,000 |
1997/12/18 | 795 | 795 | 760 | 763 | 476,000 |
1997/12/17 | 771 | 821 | 768 | 820 | 620,000 |
1997/12/16 | 765 | 775 | 755 | 766 | 176,000 |
1997/12/15 | 743 | 765 | 730 | 765 | 159,000 |
1997/12/12 | 763 | 764 | 743 | 743 | 1,426,000 |
1997/12/11 | 740 | 750 | 740 | 743 | 124,000 |
1997/12/10 | 757 | 759 | 745 | 755 | 135,000 |
1997/12/09 | 751 | 774 | 751 | 767 | 258,000 |
1997/12/08 | 754 | 757 | 744 | 749 | 223,000 |
1997/12/05 | 743 | 777 | 743 | 777 | 272,000 |
1997/12/04 | 764 | 772 | 743 | 744 | 208,000 |
1997/12/03 | 764 | 768 | 763 | 764 | 173,000 |
1997/12/02 | 771 | 775 | 765 | 765 | 323,000 |
1997/12/01 | 742 | 776 | 742 | 774 | 341,000 |
1997/11/28 | 753 | 756 | 745 | 756 | 307,000 |
1997/11/27 | 728 | 753 | 723 | 753 | 426,000 |
1997/11/26 | 730 | 756 | 725 | 732 | 344,000 |
1997/11/25 | 721 | 749 | 715 | 730 | 688,000 |
1997/11/21 | 753 | 771 | 752 | 765 | 611,000 |
1997/11/20 | 755 | 765 | 735 | 743 | 984,000 |
1997/11/19 | 778 | 788 | 748 | 752 | 307,000 |
1997/11/18 | 769 | 798 | 768 | 798 | 416,000 |
1997/11/17 | 732 | 779 | 712 | 776 | 339,000 |
1997/11/14 | 725 | 740 | 725 | 740 | 1,020,000 |
1997/11/13 | 744 | 750 | 736 | 740 | 330,000 |
1997/11/12 | 754 | 761 | 750 | 750 | 551,000 |
1997/11/11 | 769 | 771 | 745 | 764 | 901,000 |
1997/11/10 | 741 | 759 | 741 | 756 | 314,000 |
1997/11/07 | 746 | 754 | 745 | 750 | 354,000 |
1997/11/06 | 760 | 770 | 758 | 765 | 214,000 |
1997/11/05 | 764 | 764 | 747 | 750 | 229,000 |
1997/11/04 | 745 | 755 | 743 | 744 | 324,000 |
1997/10/31 | 735 | 745 | 735 | 738 | 262,000 |
1997/10/30 | 740 | 742 | 736 | 736 | 335,000 |
1997/10/29 | 765 | 765 | 740 | 749 | 262,000 |
1997/10/28 | 753 | 755 | 738 | 749 | 642,000 |
1997/10/27 | 754 | 764 | 753 | 759 | 346,000 |
1997/10/24 | 735 | 765 | 735 | 750 | 472,000 |
1997/10/23 | 760 | 765 | 735 | 745 | 405,000 |
1997/10/22 | 743 | 770 | 743 | 770 | 537,000 |
1997/10/21 | 738 | 743 | 736 | 736 | 357,000 |
1997/10/20 | 738 | 740 | 730 | 735 | 131,000 |
1997/10/17 | 740 | 747 | 725 | 742 | 762,000 |
1997/10/16 | 746 | 750 | 740 | 749 | 347,000 |
1997/10/15 | 735 | 749 | 725 | 749 | 323,000 |
1997/10/14 | 721 | 745 | 716 | 735 | 241,000 |
1997/10/13 | 716 | 729 | 716 | 718 | 214,000 |
1997/10/09 | 735 | 735 | 712 | 716 | 391,000 |
1997/10/08 | 715 | 735 | 715 | 726 | 164,000 |
1997/10/07 | 715 | 720 | 710 | 715 | 248,000 |
1997/10/06 | 726 | 728 | 710 | 710 | 191,000 |
1997/10/03 | 736 | 745 | 735 | 736 | 250,000 |
1997/10/02 | 722 | 745 | 722 | 737 | 521,000 |
1997/10/01 | 703 | 722 | 702 | 722 | 439,000 |
1997/09/30 | 699 | 718 | 699 | 715 | 251,000 |
1997/09/29 | 710 | 710 | 680 | 698 | 233,000 |
1997/09/26 | 728 | 735 | 709 | 710 | 146,000 |
1997/09/25 | 728 | 740 | 728 | 735 | 242,000 |
1997/09/24 | 730 | 735 | 723 | 733 | 205,000 |
1997/09/22 | 717 | 727 | 711 | 725 | 221,000 |
1997/09/19 | 710 | 714 | 700 | 710 | 225,000 |
1997/09/18 | 662 | 717 | 662 | 715 | 185,000 |
1997/09/17 | 683 | 683 | 660 | 661 | 261,000 |
1997/09/16 | 680 | 683 | 675 | 683 | 154,000 |
1997/09/12 | 677 | 684 | 675 | 677 | 1,258,000 |
1997/09/11 | 680 | 685 | 670 | 678 | 227,000 |
1997/09/10 | 695 | 705 | 694 | 699 | 129,000 |
1997/09/09 | 693 | 698 | 691 | 696 | 88,000 |
1997/09/08 | 689 | 699 | 689 | 693 | 66,000 |
1997/09/05 | 685 | 689 | 685 | 689 | 160,000 |
1997/09/04 | 671 | 685 | 671 | 681 | 344,000 |
1997/09/03 | 680 | 680 | 660 | 679 | 359,000 |
1997/09/02 | 680 | 680 | 657 | 670 | 124,000 |
1997/09/01 | 680 | 681 | 670 | 679 | 178,000 |
1997/08/29 | 678 | 684 | 666 | 680 | 371,000 |
1997/08/28 | 670 | 679 | 660 | 679 | 262,000 |
1997/08/27 | 650 | 671 | 645 | 671 | 323,000 |
1997/08/26 | 650 | 663 | 646 | 655 | 136,000 |
1997/08/25 | 644 | 652 | 639 | 644 | 130,000 |
1997/08/22 | 655 | 662 | 641 | 646 | 434,000 |
1997/08/21 | 662 | 663 | 625 | 661 | 205,000 |
1997/08/20 | 615 | 658 | 615 | 658 | 119,000 |
1997/08/19 | 623 | 626 | 615 | 623 | 117,000 |
1997/08/18 | 633 | 640 | 611 | 613 | 258,000 |
1997/08/15 | 631 | 639 | 625 | 625 | 228,000 |
1997/08/14 | 636 | 654 | 626 | 631 | 147,000 |
1997/08/13 | 633 | 640 | 620 | 626 | 254,000 |
1997/08/12 | 640 | 656 | 633 | 641 | 152,000 |
1997/08/11 | 664 | 676 | 630 | 630 | 311,000 |
1997/08/08 | 645 | 667 | 638 | 665 | 486,000 |
1997/08/07 | 686 | 688 | 661 | 662 | 181,000 |
1997/08/06 | 700 | 700 | 686 | 689 | 152,000 |
1997/08/05 | 691 | 707 | 689 | 693 | 228,000 |
1997/08/04 | 683 | 696 | 679 | 694 | 171,000 |
1997/08/01 | 705 | 706 | 676 | 676 | 219,000 |
1997/07/31 | 711 | 726 | 707 | 726 | 151,000 |
1997/07/30 | 728 | 730 | 701 | 707 | 99,000 |
1997/07/29 | 748 | 749 | 731 | 731 | 249,000 |
1997/07/28 | 749 | 749 | 740 | 743 | 106,000 |
1997/07/25 | 723 | 730 | 723 | 730 | 64,000 |
1997/07/24 | 722 | 725 | 713 | 713 | 166,000 |
1997/07/23 | 742 | 752 | 713 | 725 | 114,000 |
1997/07/22 | 728 | 735 | 728 | 735 | 60,000 |
1997/07/18 | 722 | 740 | 722 | 731 | 93,000 |
1997/07/17 | 722 | 732 | 710 | 729 | 177,000 |
1997/07/16 | 706 | 729 | 706 | 722 | 193,000 |
1997/07/15 | 710 | 730 | 705 | 705 | 439,000 |
1997/07/14 | 695 | 710 | 685 | 710 | 93,000 |
1997/07/11 | 691 | 700 | 684 | 694 | 263,000 |
1997/07/10 | 685 | 693 | 682 | 690 | 145,000 |
1997/07/09 | 710 | 710 | 681 | 693 | 184,000 |
1997/07/08 | 705 | 710 | 700 | 710 | 101,000 |
1997/07/07 | 707 | 707 | 695 | 701 | 163,000 |
1997/07/04 | 723 | 723 | 711 | 711 | 221,000 |
1997/07/03 | 725 | 726 | 715 | 722 | 170,000 |
1997/07/02 | 723 | 725 | 712 | 722 | 329,000 |
1997/07/01 | 749 | 749 | 727 | 732 | 246,000 |
1997/06/30 | 753 | 760 | 742 | 755 | 142,000 |
1997/06/27 | 770 | 780 | 751 | 751 | 251,000 |
1997/06/26 | 782 | 800 | 766 | 770 | 189,000 |
1997/06/25 | 767 | 784 | 765 | 782 | 221,000 |
1997/06/24 | 769 | 769 | 755 | 757 | 137,000 |
1997/06/23 | 781 | 781 | 775 | 775 | 92,000 |
1997/06/20 | 779 | 783 | 772 | 773 | 106,000 |
1997/06/19 | 794 | 804 | 785 | 790 | 99,000 |
1997/06/18 | 808 | 808 | 798 | 798 | 119,000 |
1997/06/17 | 806 | 808 | 799 | 808 | 224,000 |
1997/06/16 | 787 | 810 | 781 | 796 | 108,000 |
1997/06/13 | 808 | 808 | 785 | 785 | 1,346,000 |
1997/06/12 | 798 | 806 | 796 | 798 | 313,000 |
1997/06/11 | 789 | 795 | 765 | 768 | 172,000 |
1997/06/10 | 771 | 790 | 771 | 788 | 207,000 |
1997/06/09 | 782 | 785 | 771 | 771 | 77,000 |
1997/06/06 | 775 | 783 | 775 | 782 | 181,000 |
1997/06/05 | 784 | 784 | 775 | 781 | 90,000 |
1997/06/04 | 783 | 785 | 780 | 785 | 105,000 |
1997/06/03 | 782 | 787 | 775 | 783 | 162,000 |
1997/06/02 | 769 | 785 | 769 | 783 | 169,000 |
1997/05/30 | 785 | 787 | 770 | 770 | 123,000 |
1997/05/29 | 774 | 785 | 765 | 785 | 77,000 |
1997/05/28 | 751 | 785 | 751 | 785 | 172,000 |
1997/05/27 | 775 | 775 | 750 | 751 | 120,000 |
1997/05/26 | 771 | 773 | 768 | 768 | 70,000 |
1997/05/23 | 780 | 782 | 768 | 768 | 169,000 |
1997/05/22 | 754 | 788 | 753 | 780 | 159,000 |
1997/05/21 | 775 | 775 | 751 | 752 | 107,000 |
1997/05/20 | 766 | 790 | 765 | 775 | 246,000 |
1997/05/19 | 774 | 790 | 770 | 770 | 287,000 |
1997/05/16 | 755 | 778 | 755 | 777 | 221,000 |
1997/05/15 | 742 | 754 | 742 | 742 | 149,000 |
1997/05/14 | 749 | 758 | 746 | 747 | 170,000 |
1997/05/13 | 750 | 770 | 745 | 750 | 492,000 |
1997/05/12 | 699 | 740 | 699 | 739 | 306,000 |
1997/05/09 | 711 | 712 | 686 | 698 | 492,000 |
1997/05/08 | 691 | 709 | 691 | 701 | 128,000 |
1997/05/07 | 701 | 720 | 700 | 701 | 242,000 |
1997/05/06 | 700 | 739 | 700 | 720 | 268,000 |
1997/05/02 | 676 | 700 | 676 | 696 | 463,000 |
1997/05/01 | 670 | 684 | 669 | 675 | 314,000 |
1997/04/30 | 654 | 670 | 654 | 669 | 181,000 |
1997/04/28 | 646 | 654 | 646 | 651 | 57,000 |
1997/04/25 | 633 | 659 | 632 | 642 | 278,000 |
1997/04/24 | 641 | 660 | 632 | 632 | 178,000 |
1997/04/23 | 645 | 656 | 634 | 634 | 409,000 |
1997/04/22 | 630 | 645 | 629 | 630 | 220,000 |
1997/04/21 | 639 | 641 | 623 | 629 | 192,000 |
1997/04/18 | 631 | 639 | 616 | 639 | 295,000 |
1997/04/17 | 634 | 640 | 620 | 623 | 278,000 |
1997/04/16 | 628 | 640 | 627 | 637 | 174,000 |
1997/04/15 | 613 | 633 | 613 | 623 | 185,000 |
1997/04/14 | 615 | 624 | 609 | 612 | 127,000 |
1997/04/11 | 605 | 625 | 605 | 621 | 452,000 |
1997/04/10 | 607 | 614 | 604 | 605 | 196,000 |
1997/04/09 | 617 | 617 | 603 | 604 | 198,000 |
1997/04/08 | 601 | 625 | 601 | 622 | 329,000 |
1997/04/07 | 605 | 610 | 601 | 603 | 202,000 |
1997/04/04 | 615 | 615 | 602 | 602 | 270,000 |
1997/04/03 | 616 | 625 | 612 | 621 | 131,000 |
1997/04/02 | 618 | 627 | 609 | 626 | 183,000 |
1997/04/01 | 620 | 628 | 605 | 618 | 390,000 |
1997/03/31 | 637 | 646 | 620 | 621 | 131,000 |
1997/03/28 | 630 | 675 | 630 | 657 | 561,000 |
1997/03/27 | 645 | 651 | 615 | 620 | 493,000 |
1997/03/26 | 656 | 656 | 631 | 639 | 169,000 |
1997/03/25 | 634 | 659 | 634 | 656 | 135,000 |
1997/03/24 | 678 | 679 | 625 | 630 | 321,000 |
1997/03/21 | 673 | 678 | 663 | 678 | 142,000 |
1997/03/19 | 679 | 679 | 650 | 673 | 214,000 |
1997/03/18 | 647 | 673 | 645 | 673 | 324,000 |
1997/03/17 | 634 | 648 | 624 | 648 | 167,000 |
1997/03/14 | 597 | 626 | 597 | 624 | 1,222,000 |
1997/03/13 | 617 | 628 | 617 | 617 | 182,000 |
1997/03/12 | 633 | 633 | 615 | 630 | 412,000 |
1997/03/11 | 616 | 636 | 616 | 636 | 85,000 |
1997/03/10 | 618 | 621 | 612 | 621 | 101,000 |
1997/03/07 | 615 | 630 | 610 | 627 | 248,000 |
1997/03/06 | 644 | 644 | 615 | 615 | 472,000 |
1997/03/05 | 648 | 648 | 621 | 624 | 317,000 |
1997/03/04 | 652 | 659 | 643 | 645 | 295,000 |
1997/03/03 | 651 | 651 | 637 | 642 | 292,000 |
1997/02/28 | 679 | 679 | 651 | 651 | 233,000 |
1997/02/27 | 665 | 680 | 663 | 680 | 102,000 |
1997/02/26 | 670 | 675 | 662 | 670 | 113,000 |
1997/02/25 | 649 | 660 | 648 | 660 | 159,000 |
1997/02/24 | 664 | 674 | 653 | 653 | 199,000 |
1997/02/21 | 674 | 678 | 655 | 674 | 366,000 |
1997/02/20 | 655 | 679 | 655 | 674 | 211,000 |
1997/02/19 | 637 | 664 | 635 | 654 | 119,000 |
1997/02/18 | 642 | 642 | 635 | 636 | 94,000 |
1997/02/17 | 657 | 657 | 635 | 642 | 136,000 |
1997/02/14 | 671 | 671 | 657 | 657 | 345,000 |
1997/02/13 | 668 | 668 | 658 | 661 | 187,000 |
1997/02/12 | 674 | 674 | 645 | 648 | 145,000 |
1997/02/10 | 644 | 664 | 635 | 664 | 149,000 |
1997/02/07 | 663 | 671 | 620 | 634 | 478,000 |
1997/02/06 | 680 | 680 | 649 | 663 | 267,000 |
1997/02/05 | 660 | 682 | 640 | 677 | 267,000 |
1997/02/04 | 663 | 685 | 663 | 663 | 187,000 |
1997/02/03 | 663 | 670 | 653 | 653 | 181,000 |
1997/01/31 | 659 | 698 | 651 | 683 | 399,000 |
1997/01/30 | 657 | 662 | 635 | 639 | 205,000 |
1997/01/29 | 656 | 667 | 636 | 667 | 227,000 |
1997/01/28 | 612 | 651 | 610 | 646 | 217,000 |
1997/01/27 | 632 | 639 | 610 | 610 | 275,000 |
1997/01/24 | 667 | 667 | 631 | 649 | 429,000 |
1997/01/23 | 657 | 678 | 651 | 668 | 546,000 |
1997/01/22 | 611 | 650 | 605 | 647 | 288,000 |
1997/01/21 | 604 | 620 | 604 | 605 | 437,000 |
1997/01/20 | 641 | 642 | 604 | 604 | 982,000 |
1997/01/17 | 629 | 670 | 621 | 644 | 446,000 |
1997/01/16 | 624 | 639 | 601 | 628 | 330,000 |
1997/01/14 | 641 | 656 | 605 | 634 | 394,000 |
1997/01/13 | 602 | 641 | 580 | 641 | 408,000 |
1997/01/10 | 601 | 621 | 590 | 602 | 963,000 |
1997/01/09 | 645 | 660 | 621 | 621 | 423,000 |
1997/01/08 | 656 | 666 | 632 | 639 | 437,000 |
1997/01/07 | 693 | 695 | 651 | 652 | 160,000 |
1997/01/06 | 695 | 700 | 693 | 693 | 280,000 |