日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 661 679 661 679 172,000
1999/12/29 687 687 668 680 249,000
1999/12/28 718 728 692 693 315,000
1999/12/27 712 728 709 728 72,000
1999/12/24 712 729 710 710 203,000
1999/12/22 729 729 720 725 234,000
1999/12/21 732 734 720 725 346,000
1999/12/20 721 730 711 721 453,000
1999/12/17 749 749 721 721 252,000
1999/12/16 763 764 744 759 285,000
1999/12/15 776 779 760 773 305,000
1999/12/14 778 788 778 780 220,000
1999/12/13 789 789 777 778 213,000
1999/12/10 781 786 777 778 2,209,000
1999/12/09 799 799 776 783 242,000
1999/12/08 780 824 780 799 378,000
1999/12/07 788 799 780 788 267,000
1999/12/06 787 802 785 798 172,000
1999/12/03 805 805 795 797 237,000
1999/12/02 800 810 798 808 227,000
1999/12/01 786 813 784 810 761,000
1999/11/30 800 800 785 786 227,000
1999/11/29 796 812 780 801 154,000
1999/11/26 782 789 773 773 345,000
1999/11/25 797 798 782 782 320,000
1999/11/24 820 822 805 808 473,000
1999/11/22 828 839 821 835 405,000
1999/11/19 824 828 798 798 499,000
1999/11/18 830 840 823 823 471,000
1999/11/17 823 837 823 825 336,000
1999/11/16 835 839 822 823 336,000
1999/11/15 844 849 836 836 297,000
1999/11/12 865 874 850 850 855,000
1999/11/11 902 909 884 885 372,000
1999/11/10 906 914 900 910 459,000
1999/11/09 889 906 885 903 323,000
1999/11/08 887 889 872 889 409,000
1999/11/05 873 886 865 877 407,000
1999/11/04 863 883 863 883 517,000
1999/11/02 863 871 850 865 196,000
1999/11/01 848 866 848 863 196,000
1999/10/29 842 859 842 857 352,000
1999/10/28 844 851 842 842 179,000
1999/10/27 860 860 840 842 272,000
1999/10/26 861 874 857 857 636,000
1999/10/25 870 880 862 866 226,000
1999/10/22 873 881 863 875 152,000
1999/10/21 878 880 861 873 222,000
1999/10/20 883 888 875 888 182,000
1999/10/19 892 893 887 892 278,000
1999/10/18 885 905 885 902 449,000
1999/10/15 874 882 865 868 214,000
1999/10/14 862 880 858 865 300,000
1999/10/13 883 883 860 861 582,000
1999/10/12 916 916 887 887 194,000
1999/10/08 923 923 891 916 794,000
1999/10/07 905 920 905 913 366,000
1999/10/06 895 900 882 900 149,000
1999/10/05 900 905 880 895 211,000
1999/10/04 904 907 890 890 274,000
1999/10/01 880 899 880 894 236,000
1999/09/30 903 905 886 900 95,000
1999/09/29 904 904 881 895 297,000
1999/09/28 889 915 886 905 568,000
1999/09/27 865 871 857 859 208,000
1999/09/24 894 894 865 880 390,000
1999/09/22 898 910 882 910 552,000
1999/09/21 880 910 880 908 637,000
1999/09/20 852 854 839 850 268,000
1999/09/17 860 863 851 851 461,000
1999/09/16 879 879 856 857 609,000
1999/09/14 880 886 876 884 240,000
1999/09/13 899 900 881 899 297,000
1999/09/10 872 897 871 883 1,853,000
1999/09/09 900 900 880 880 118,000
1999/09/08 898 898 884 890 275,000
1999/09/07 895 900 887 889 174,000
1999/09/06 899 904 895 895 123,000
1999/09/03 891 914 891 899 164,000
1999/09/02 903 903 890 891 279,000
1999/09/01 906 920 890 908 209,000
1999/08/31 900 918 896 899 296,000
1999/08/30 889 900 885 900 182,000
1999/08/27 895 910 887 890 234,000
1999/08/26 911 914 897 897 304,000
1999/08/25 920 938 915 923 321,000
1999/08/24 959 959 920 923 168,000
1999/08/23 950 958 944 950 311,000
1999/08/20 935 949 934 940 358,000
1999/08/19 907 935 907 929 225,000
1999/08/18 919 927 906 914 309,000
1999/08/17 920 929 913 919 256,000
1999/08/16 906 940 906 940 232,000
1999/08/13 914 915 905 905 633,000
1999/08/12 940 940 910 914 174,000
1999/08/11 918 934 908 930 179,000
1999/08/10 896 909 895 909 199,000
1999/08/09 902 917 902 914 61,000
1999/08/06 920 920 900 901 493,000
1999/08/05 954 954 920 920 352,000
1999/08/04 960 960 938 948 264,000
1999/08/03 960 969 955 968 460,000
1999/08/02 930 961 929 959 346,000
1999/07/30 925 932 908 930 270,000
1999/07/29 906 918 905 915 345,000
1999/07/28 920 920 910 910 291,000
1999/07/27 926 928 915 926 221,000
1999/07/26 960 960 925 936 328,000
1999/07/23 928 960 927 960 544,000
1999/07/22 930 933 912 918 471,000
1999/07/21 933 933 922 925 525,000
1999/07/19 952 958 945 953 296,000
1999/07/16 956 962 950 950 460,000
1999/07/15 973 979 957 976 431,000
1999/07/14 970 999 970 983 599,000
1999/07/13 970 975 967 970 362,000
1999/07/12 999 999 980 990 294,000
1999/07/09 1,010 1,045 999 999 1,031,000
1999/07/08 987 1,014 987 1,010 504,000
1999/07/07 999 1,007 982 983 401,000
1999/07/06 994 1,019 983 1,019 479,000
1999/07/05 1,012 1,012 996 997 475,000
1999/07/02 1,029 1,037 1,005 1,011 652,000
1999/07/01 1,035 1,045 1,031 1,031 458,000
1999/06/30 1,030 1,046 1,025 1,025 466,000
1999/06/29 1,074 1,074 1,040 1,046 499,000
1999/06/28 1,029 1,075 1,029 1,070 771,000
1999/06/25 990 1,016 989 990 1,069,000
1999/06/24 970 982 969 980 455,000
1999/06/23 970 982 964 972 638,000
1999/06/22 981 987 973 973 261,000
1999/06/21 983 988 976 988 708,000
1999/06/18 975 995 975 975 1,303,000
1999/06/17 950 984 950 972 1,830,000
1999/06/16 950 955 944 946 669,000
1999/06/15 965 965 942 956 1,681,000
1999/06/14 966 977 966 972 926,000
1999/06/11 974 979 960 963 3,432,000
1999/06/10 925 985 921 984 1,032,000
1999/06/09 890 928 890 914 612,000
1999/06/08 891 900 889 900 298,000
1999/06/07 891 902 887 900 200,000
1999/06/04 878 895 873 881 270,000
1999/06/03 916 918 885 886 479,000
1999/06/02 910 928 901 917 833,000
1999/06/01 890 915 887 915 1,512,000
1999/05/31 885 899 875 876 591,000
1999/05/28 850 885 849 885 695,000
1999/05/27 870 870 846 850 907,000
1999/05/26 877 889 871 873 293,000
1999/05/25 898 900 889 893 588,000
1999/05/24 880 902 880 902 1,254,000
1999/05/21 881 893 873 887 1,126,000
1999/05/20 858 903 855 891 1,892,000
1999/05/19 850 857 835 843 770,000
1999/05/18 841 843 833 841 362,000
1999/05/17 836 847 827 831 350,000
1999/05/14 852 856 837 846 1,185,000
1999/05/13 829 849 820 846 643,000
1999/05/12 803 835 803 832 769,000
1999/05/11 799 800 785 792 341,000
1999/05/10 796 805 793 793 415,000
1999/05/07 799 819 786 802 335,000
1999/05/06 822 825 808 819 393,000
1999/04/30 819 828 812 812 241,000
1999/04/28 827 827 811 819 216,000
1999/04/27 812 820 810 819 177,000
1999/04/26 812 823 805 814 338,000
1999/04/23 797 810 795 810 357,000
1999/04/22 779 795 777 795 398,000
1999/04/21 789 789 764 769 569,000
1999/04/20 782 789 777 779 706,000
1999/04/19 802 805 792 792 363,000
1999/04/16 799 810 799 803 374,000
1999/04/15 806 809 798 798 431,000
1999/04/14 815 819 798 804 480,000
1999/04/13 811 816 807 812 275,000
1999/04/12 809 817 801 801 605,000
1999/04/09 856 856 807 808 1,813,000
1999/04/08 825 827 817 817 645,000
1999/04/07 816 843 816 817 393,000
1999/04/06 833 846 818 843 196,000
1999/04/05 840 860 832 832 311,000
1999/04/02 855 855 828 836 243,000
1999/04/01 818 859 810 846 254,000
1999/03/31 825 826 806 808 690,000
1999/03/30 842 858 823 823 227,000
1999/03/29 869 880 842 842 145,000
1999/03/26 870 880 855 879 326,000
1999/03/25 820 878 820 870 486,000
1999/03/24 815 830 810 810 574,000
1999/03/23 892 892 823 823 465,000
1999/03/19 842 878 835 852 617,000
1999/03/18 855 861 821 823 665,000
1999/03/17 875 900 870 880 347,000
1999/03/16 872 905 850 905 860,000
1999/03/15 868 896 859 896 934,000
1999/03/12 864 864 830 838 1,697,000
1999/03/11 830 868 830 855 1,033,000
1999/03/10 840 843 820 830 654,000
1999/03/09 817 840 817 840 670,000
1999/03/08 800 830 798 817 1,319,000
1999/03/05 765 801 765 799 1,617,000
1999/03/04 759 763 751 756 660,000
1999/03/03 720 749 717 749 293,000
1999/03/02 726 736 710 710 285,000
1999/03/01 734 735 717 717 322,000
1999/02/26 740 740 728 736 301,000
1999/02/25 730 735 720 735 470,000
1999/02/24 745 746 730 730 202,000
1999/02/23 731 746 730 745 251,000
1999/02/22 728 738 722 727 165,000
1999/02/19 741 744 720 727 240,000
1999/02/18 746 750 741 744 135,000
1999/02/17 762 777 746 749 211,000
1999/02/16 778 787 764 772 244,000
1999/02/15 760 760 751 758 202,000
1999/02/12 750 770 746 753 450,000
1999/02/10 760 765 753 754 211,000
1999/02/09 767 777 754 755 129,000
1999/02/08 774 774 751 759 173,000
1999/02/05 791 791 762 763 212,000
1999/02/04 786 796 771 783 236,000
1999/02/03 772 785 770 785 111,000
1999/02/02 802 803 771 785 205,000
1999/02/01 807 809 797 803 126,000
1999/01/29 799 807 795 803 388,000
1999/01/28 795 800 788 793 132,000
1999/01/27 795 796 787 793 245,000
1999/01/26 779 797 779 788 322,000
1999/01/25 775 786 775 776 231,000
1999/01/22 788 793 774 774 308,000
1999/01/21 778 790 775 790 384,000
1999/01/20 770 775 765 772 322,000
1999/01/19 767 774 762 769 301,000
1999/01/18 772 774 768 769 584,000
1999/01/14 734 753 728 752 583,000
1999/01/13 727 740 727 735 279,000
1999/01/12 717 740 710 717 271,000
1999/01/11 706 728 706 717 111,000
1999/01/08 723 728 707 716 248,000
1999/01/07 735 735 724 724 192,000
1999/01/06 706 729 704 725 246,000
1999/01/05 692 709 686 696 362,000
1999/01/04 703 710 689 689 233,000

このページの先頭へ