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 |
---|---|---|---|---|---|
1998/12/30 | 714 | 722 | 711 | 718 | 49,000 |
1998/12/29 | 732 | 732 | 710 | 714 | 173,000 |
1998/12/28 | 732 | 732 | 722 | 722 | 169,000 |
1998/12/25 | 721 | 738 | 721 | 722 | 131,000 |
1998/12/24 | 711 | 730 | 708 | 718 | 225,000 |
1998/12/22 | 748 | 748 | 716 | 716 | 498,000 |
1998/12/21 | 743 | 748 | 732 | 748 | 76,000 |
1998/12/18 | 758 | 759 | 740 | 740 | 239,000 |
1998/12/17 | 741 | 760 | 730 | 760 | 360,000 |
1998/12/16 | 750 | 750 | 734 | 747 | 456,000 |
1998/12/15 | 747 | 769 | 740 | 740 | 231,000 |
1998/12/14 | 751 | 757 | 737 | 737 | 189,000 |
1998/12/11 | 753 | 766 | 753 | 753 | 1,641,000 |
1998/12/10 | 775 | 786 | 772 | 773 | 260,000 |
1998/12/09 | 778 | 778 | 773 | 775 | 239,000 |
1998/12/08 | 781 | 781 | 772 | 775 | 188,000 |
1998/12/07 | 784 | 784 | 776 | 780 | 87,000 |
1998/12/04 | 776 | 786 | 769 | 774 | 222,000 |
1998/12/03 | 790 | 795 | 767 | 777 | 472,000 |
1998/12/02 | 800 | 812 | 793 | 799 | 201,000 |
1998/12/01 | 796 | 808 | 792 | 806 | 222,000 |
1998/11/30 | 797 | 801 | 790 | 791 | 183,000 |
1998/11/27 | 793 | 810 | 790 | 795 | 358,000 |
1998/11/26 | 815 | 816 | 802 | 803 | 303,000 |
1998/11/25 | 822 | 825 | 805 | 815 | 187,000 |
1998/11/24 | 844 | 845 | 831 | 840 | 200,000 |
1998/11/20 | 825 | 840 | 816 | 840 | 276,000 |
1998/11/19 | 810 | 829 | 806 | 806 | 321,000 |
1998/11/18 | 807 | 818 | 802 | 816 | 364,000 |
1998/11/17 | 816 | 816 | 787 | 797 | 259,000 |
1998/11/16 | 809 | 813 | 790 | 809 | 290,000 |
1998/11/13 | 814 | 816 | 781 | 800 | 1,199,000 |
1998/11/12 | 840 | 845 | 824 | 824 | 345,000 |
1998/11/11 | 820 | 855 | 820 | 850 | 574,000 |
1998/11/10 | 828 | 828 | 810 | 820 | 344,000 |
1998/11/09 | 833 | 838 | 814 | 828 | 217,000 |
1998/11/06 | 835 | 840 | 831 | 833 | 288,000 |
1998/11/05 | 838 | 840 | 793 | 835 | 606,000 |
1998/11/04 | 827 | 834 | 820 | 834 | 382,000 |
1998/11/02 | 773 | 809 | 770 | 797 | 318,000 |
1998/10/30 | 809 | 809 | 767 | 773 | 401,000 |
1998/10/29 | 811 | 821 | 775 | 793 | 557,000 |
1998/10/28 | 813 | 817 | 796 | 796 | 250,000 |
1998/10/27 | 820 | 825 | 802 | 810 | 205,000 |
1998/10/26 | 826 | 826 | 818 | 824 | 377,000 |
1998/10/23 | 828 | 840 | 817 | 826 | 495,000 |
1998/10/22 | 798 | 848 | 798 | 808 | 571,000 |
1998/10/21 | 760 | 798 | 759 | 789 | 671,000 |
1998/10/20 | 750 | 770 | 746 | 770 | 362,000 |
1998/10/19 | 745 | 769 | 745 | 749 | 398,000 |
1998/10/16 | 752 | 755 | 735 | 742 | 188,000 |
1998/10/15 | 751 | 752 | 733 | 746 | 186,000 |
1998/10/14 | 757 | 770 | 736 | 741 | 145,000 |
1998/10/13 | 756 | 769 | 742 | 747 | 498,000 |
1998/10/12 | 768 | 778 | 762 | 765 | 403,000 |
1998/10/09 | 710 | 773 | 710 | 755 | 869,000 |
1998/10/08 | 765 | 778 | 717 | 720 | 544,000 |
1998/10/07 | 736 | 768 | 736 | 768 | 676,000 |
1998/10/06 | 739 | 740 | 723 | 728 | 220,000 |
1998/10/05 | 724 | 724 | 695 | 713 | 364,000 |
1998/10/02 | 708 | 735 | 707 | 729 | 491,000 |
1998/10/01 | 712 | 720 | 691 | 708 | 295,000 |
1998/09/30 | 695 | 706 | 681 | 682 | 662,000 |
1998/09/29 | 709 | 710 | 695 | 696 | 270,000 |
1998/09/28 | 723 | 734 | 714 | 719 | 190,000 |
1998/09/25 | 725 | 725 | 708 | 713 | 94,000 |
1998/09/24 | 745 | 745 | 725 | 734 | 245,000 |
1998/09/22 | 720 | 740 | 710 | 725 | 494,000 |
1998/09/21 | 706 | 707 | 692 | 700 | 103,000 |
1998/09/18 | 680 | 720 | 668 | 716 | 235,000 |
1998/09/17 | 691 | 705 | 668 | 680 | 235,000 |
1998/09/16 | 710 | 730 | 693 | 699 | 207,000 |
1998/09/14 | 689 | 726 | 680 | 720 | 350,000 |
1998/09/11 | 723 | 723 | 664 | 669 | 2,727,000 |
1998/09/10 | 739 | 740 | 716 | 723 | 187,000 |
1998/09/09 | 750 | 764 | 721 | 739 | 349,000 |
1998/09/08 | 724 | 780 | 719 | 744 | 641,000 |
1998/09/07 | 660 | 738 | 652 | 729 | 561,000 |
1998/09/04 | 653 | 667 | 653 | 660 | 153,000 |
1998/09/03 | 665 | 665 | 645 | 653 | 388,000 |
1998/09/02 | 664 | 684 | 664 | 666 | 245,000 |
1998/09/01 | 620 | 684 | 620 | 684 | 322,000 |
1998/08/31 | 637 | 657 | 630 | 638 | 310,000 |
1998/08/28 | 650 | 651 | 630 | 631 | 500,000 |
1998/08/27 | 692 | 692 | 640 | 666 | 414,000 |
1998/08/26 | 704 | 706 | 693 | 694 | 382,000 |
1998/08/25 | 693 | 707 | 693 | 703 | 174,000 |
1998/08/24 | 685 | 702 | 685 | 692 | 106,000 |
1998/08/21 | 712 | 730 | 705 | 705 | 62,000 |
1998/08/20 | 722 | 722 | 685 | 713 | 142,000 |
1998/08/19 | 702 | 720 | 702 | 720 | 177,000 |
1998/08/18 | 696 | 703 | 688 | 700 | 230,000 |
1998/08/17 | 721 | 721 | 680 | 686 | 410,000 |
1998/08/14 | 734 | 753 | 712 | 722 | 597,000 |
1998/08/13 | 747 | 757 | 743 | 744 | 158,000 |
1998/08/12 | 736 | 759 | 736 | 755 | 187,000 |
1998/08/11 | 756 | 757 | 743 | 746 | 148,000 |
1998/08/10 | 739 | 755 | 720 | 755 | 367,000 |
1998/08/07 | 755 | 761 | 750 | 758 | 251,000 |
1998/08/06 | 769 | 769 | 742 | 751 | 216,000 |
1998/08/05 | 768 | 771 | 757 | 764 | 265,000 |
1998/08/04 | 758 | 771 | 758 | 762 | 189,000 |
1998/08/03 | 762 | 766 | 758 | 766 | 148,000 |
1998/07/31 | 764 | 772 | 762 | 772 | 102,000 |
1998/07/30 | 772 | 773 | 762 | 762 | 100,000 |
1998/07/29 | 757 | 770 | 757 | 770 | 186,000 |
1998/07/28 | 764 | 768 | 754 | 767 | 119,000 |
1998/07/27 | 756 | 764 | 754 | 754 | 274,000 |
1998/07/24 | 760 | 770 | 760 | 770 | 225,000 |
1998/07/23 | 768 | 770 | 760 | 768 | 354,000 |
1998/07/22 | 757 | 769 | 750 | 760 | 170,000 |
1998/07/21 | 751 | 769 | 745 | 769 | 168,000 |
1998/07/17 | 770 | 774 | 760 | 761 | 283,000 |
1998/07/16 | 768 | 778 | 767 | 778 | 334,000 |
1998/07/15 | 775 | 775 | 753 | 761 | 192,000 |
1998/07/14 | 755 | 769 | 752 | 765 | 89,000 |
1998/07/13 | 750 | 779 | 746 | 758 | 321,000 |
1998/07/10 | 753 | 757 | 749 | 750 | 777,000 |
1998/07/09 | 740 | 757 | 740 | 743 | 200,000 |
1998/07/08 | 750 | 750 | 740 | 747 | 295,000 |
1998/07/07 | 740 | 755 | 736 | 736 | 332,000 |
1998/07/06 | 760 | 765 | 734 | 735 | 185,000 |
1998/07/03 | 770 | 778 | 766 | 775 | 432,000 |
1998/07/02 | 749 | 780 | 747 | 780 | 556,000 |
1998/07/01 | 723 | 740 | 717 | 740 | 280,000 |
1998/06/30 | 716 | 730 | 710 | 730 | 271,000 |
1998/06/29 | 699 | 714 | 699 | 710 | 93,000 |
1998/06/26 | 684 | 710 | 684 | 709 | 347,000 |
1998/06/25 | 710 | 710 | 693 | 703 | 273,000 |
1998/06/24 | 715 | 718 | 696 | 710 | 369,000 |
1998/06/23 | 733 | 733 | 718 | 720 | 345,000 |
1998/06/22 | 723 | 728 | 722 | 723 | 154,000 |
1998/06/19 | 717 | 724 | 716 | 723 | 294,000 |
1998/06/18 | 713 | 728 | 698 | 717 | 356,000 |
1998/06/17 | 691 | 695 | 685 | 693 | 173,000 |
1998/06/16 | 687 | 696 | 680 | 687 | 372,000 |
1998/06/15 | 688 | 697 | 686 | 691 | 257,000 |
1998/06/12 | 692 | 695 | 684 | 688 | 1,430,000 |
1998/06/11 | 688 | 690 | 679 | 686 | 378,000 |
1998/06/10 | 683 | 690 | 682 | 688 | 333,000 |
1998/06/09 | 672 | 681 | 666 | 681 | 89,000 |
1998/06/08 | 673 | 682 | 672 | 675 | 64,000 |
1998/06/05 | 690 | 696 | 673 | 674 | 177,000 |
1998/06/04 | 675 | 692 | 672 | 689 | 107,000 |
1998/06/03 | 690 | 697 | 672 | 677 | 370,000 |
1998/06/02 | 680 | 698 | 671 | 698 | 366,000 |
1998/06/01 | 677 | 687 | 672 | 672 | 171,000 |
1998/05/29 | 683 | 688 | 670 | 677 | 199,000 |
1998/05/28 | 675 | 699 | 675 | 681 | 232,000 |
1998/05/27 | 675 | 675 | 661 | 665 | 300,000 |
1998/05/26 | 674 | 689 | 674 | 680 | 145,000 |
1998/05/25 | 681 | 688 | 680 | 684 | 178,000 |
1998/05/22 | 713 | 713 | 672 | 691 | 225,000 |
1998/05/21 | 691 | 720 | 691 | 703 | 172,000 |
1998/05/20 | 685 | 706 | 672 | 691 | 217,000 |
1998/05/19 | 698 | 700 | 670 | 690 | 185,000 |
1998/05/18 | 676 | 689 | 651 | 688 | 188,000 |
1998/05/15 | 681 | 710 | 662 | 666 | 360,000 |
1998/05/14 | 711 | 711 | 686 | 686 | 299,000 |
1998/05/13 | 683 | 710 | 681 | 710 | 381,000 |
1998/05/12 | 687 | 695 | 685 | 687 | 326,000 |
1998/05/11 | 693 | 700 | 690 | 697 | 169,000 |
1998/05/08 | 685 | 700 | 680 | 695 | 846,000 |
1998/05/07 | 688 | 697 | 685 | 692 | 201,000 |
1998/05/06 | 708 | 708 | 683 | 688 | 403,000 |
1998/05/01 | 707 | 725 | 700 | 725 | 257,000 |
1998/04/30 | 716 | 717 | 702 | 717 | 187,000 |
1998/04/28 | 710 | 730 | 706 | 710 | 507,000 |
1998/04/27 | 735 | 735 | 701 | 716 | 360,000 |
1998/04/24 | 732 | 750 | 726 | 745 | 200,000 |
1998/04/23 | 740 | 743 | 720 | 730 | 235,000 |
1998/04/22 | 729 | 750 | 710 | 750 | 513,000 |
1998/04/21 | 729 | 753 | 720 | 749 | 453,000 |
1998/04/20 | 700 | 719 | 697 | 710 | 243,000 |
1998/04/17 | 700 | 703 | 690 | 690 | 656,000 |
1998/04/16 | 735 | 735 | 703 | 703 | 299,000 |
1998/04/15 | 737 | 750 | 725 | 725 | 121,000 |
1998/04/14 | 755 | 775 | 731 | 737 | 181,000 |
1998/04/13 | 760 | 770 | 745 | 760 | 180,000 |
1998/04/10 | 770 | 770 | 751 | 752 | 265,000 |
1998/04/09 | 761 | 771 | 743 | 770 | 176,000 |
1998/04/08 | 730 | 778 | 720 | 771 | 255,000 |
1998/04/07 | 705 | 740 | 705 | 740 | 303,000 |
1998/04/06 | 705 | 730 | 700 | 710 | 233,000 |
1998/04/03 | 713 | 730 | 700 | 700 | 606,000 |
1998/04/02 | 736 | 752 | 706 | 710 | 349,000 |
1998/04/01 | 761 | 795 | 742 | 742 | 208,000 |
1998/03/31 | 755 | 785 | 750 | 766 | 599,000 |
1998/03/30 | 791 | 794 | 750 | 750 | 335,000 |
1998/03/27 | 820 | 820 | 781 | 781 | 314,000 |
1998/03/26 | 818 | 830 | 810 | 830 | 256,000 |
1998/03/25 | 797 | 829 | 796 | 823 | 272,000 |
1998/03/24 | 804 | 814 | 786 | 806 | 316,000 |
1998/03/23 | 800 | 819 | 790 | 796 | 411,000 |
1998/03/20 | 772 | 810 | 770 | 791 | 364,000 |
1998/03/19 | 785 | 795 | 782 | 782 | 155,000 |
1998/03/18 | 798 | 798 | 761 | 765 | 181,000 |
1998/03/17 | 796 | 796 | 783 | 788 | 124,000 |
1998/03/16 | 790 | 793 | 775 | 776 | 79,000 |
1998/03/13 | 766 | 809 | 766 | 800 | 928,000 |
1998/03/12 | 785 | 785 | 775 | 776 | 130,000 |
1998/03/11 | 785 | 805 | 774 | 775 | 313,000 |
1998/03/10 | 786 | 808 | 785 | 785 | 131,000 |
1998/03/09 | 828 | 828 | 784 | 785 | 167,000 |
1998/03/06 | 786 | 824 | 786 | 811 | 237,000 |
1998/03/05 | 785 | 792 | 780 | 787 | 183,000 |
1998/03/04 | 817 | 826 | 795 | 795 | 117,000 |
1998/03/03 | 819 | 828 | 810 | 824 | 145,000 |
1998/03/02 | 819 | 825 | 815 | 820 | 210,000 |
1998/02/27 | 794 | 799 | 780 | 799 | 177,000 |
1998/02/26 | 772 | 785 | 772 | 774 | 246,000 |
1998/02/25 | 774 | 796 | 760 | 796 | 225,000 |
1998/02/24 | 814 | 814 | 787 | 792 | 222,000 |
1998/02/23 | 823 | 823 | 816 | 816 | 96,000 |
1998/02/20 | 795 | 830 | 795 | 823 | 133,000 |
1998/02/19 | 776 | 830 | 776 | 816 | 148,000 |
1998/02/18 | 785 | 795 | 773 | 773 | 237,000 |
1998/02/17 | 778 | 793 | 775 | 793 | 98,000 |
1998/02/16 | 790 | 813 | 778 | 778 | 168,000 |
1998/02/13 | 834 | 834 | 790 | 797 | 844,000 |
1998/02/12 | 849 | 849 | 825 | 827 | 434,000 |
1998/02/10 | 850 | 850 | 830 | 839 | 186,000 |
1998/02/09 | 848 | 850 | 839 | 850 | 198,000 |
1998/02/06 | 845 | 849 | 838 | 838 | 258,000 |
1998/02/05 | 822 | 845 | 821 | 845 | 330,000 |
1998/02/04 | 819 | 820 | 808 | 812 | 116,000 |
1998/02/03 | 817 | 820 | 808 | 820 | 133,000 |
1998/02/02 | 811 | 826 | 792 | 803 | 174,000 |
1998/01/30 | 808 | 820 | 803 | 805 | 255,000 |
1998/01/29 | 820 | 849 | 814 | 827 | 386,000 |
1998/01/28 | 825 | 825 | 810 | 815 | 523,000 |
1998/01/27 | 818 | 824 | 811 | 817 | 463,000 |
1998/01/26 | 800 | 822 | 790 | 810 | 500,000 |
1998/01/23 | 810 | 814 | 797 | 800 | 340,000 |
1998/01/22 | 809 | 812 | 780 | 780 | 288,000 |
1998/01/21 | 794 | 819 | 794 | 819 | 551,000 |
1998/01/20 | 778 | 785 | 760 | 785 | 794,000 |
1998/01/19 | 782 | 789 | 765 | 770 | 208,000 |
1998/01/16 | 705 | 794 | 705 | 781 | 623,000 |
1998/01/14 | 713 | 719 | 704 | 714 | 304,000 |
1998/01/13 | 672 | 700 | 657 | 693 | 279,000 |
1998/01/12 | 675 | 700 | 670 | 670 | 260,000 |
1998/01/09 | 668 | 702 | 646 | 701 | 338,000 |
1998/01/08 | 675 | 720 | 660 | 668 | 357,000 |
1998/01/07 | 651 | 680 | 641 | 665 | 182,000 |
1998/01/06 | 649 | 670 | 630 | 661 | 265,000 |
1998/01/05 | 641 | 659 | 640 | 640 | 131,000 |