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 |
---|---|---|---|---|---|
2001/12/28 | 713 | 722 | 709 | 709 | 122,000 |
2001/12/27 | 703 | 719 | 701 | 703 | 277,000 |
2001/12/26 | 703 | 710 | 701 | 705 | 141,000 |
2001/12/25 | 701 | 714 | 701 | 703 | 227,000 |
2001/12/21 | 708 | 713 | 704 | 710 | 278,000 |
2001/12/20 | 710 | 710 | 696 | 700 | 292,000 |
2001/12/19 | 701 | 715 | 698 | 711 | 404,000 |
2001/12/18 | 698 | 710 | 682 | 691 | 338,000 |
2001/12/17 | 690 | 707 | 681 | 692 | 492,000 |
2001/12/14 | 700 | 713 | 692 | 700 | 3,529,000 |
2001/12/13 | 705 | 714 | 680 | 680 | 611,000 |
2001/12/12 | 711 | 720 | 702 | 710 | 355,000 |
2001/12/11 | 705 | 707 | 701 | 701 | 250,000 |
2001/12/10 | 705 | 718 | 704 | 707 | 248,000 |
2001/12/07 | 707 | 718 | 703 | 703 | 343,000 |
2001/12/06 | 712 | 727 | 707 | 707 | 347,000 |
2001/12/05 | 715 | 717 | 705 | 710 | 294,000 |
2001/12/04 | 714 | 722 | 708 | 709 | 297,000 |
2001/12/03 | 730 | 733 | 707 | 710 | 658,000 |
2001/11/30 | 729 | 739 | 720 | 739 | 340,000 |
2001/11/29 | 720 | 735 | 707 | 735 | 438,000 |
2001/11/28 | 709 | 725 | 709 | 710 | 527,000 |
2001/11/27 | 729 | 758 | 719 | 719 | 611,000 |
2001/11/26 | 721 | 755 | 721 | 739 | 480,000 |
2001/11/22 | 720 | 724 | 711 | 724 | 277,000 |
2001/11/21 | 715 | 730 | 713 | 718 | 459,000 |
2001/11/20 | 708 | 714 | 704 | 709 | 410,000 |
2001/11/19 | 710 | 715 | 700 | 708 | 484,000 |
2001/11/16 | 714 | 724 | 710 | 711 | 374,000 |
2001/11/15 | 710 | 723 | 707 | 718 | 466,000 |
2001/11/14 | 718 | 718 | 708 | 708 | 144,000 |
2001/11/13 | 712 | 719 | 709 | 713 | 135,000 |
2001/11/12 | 719 | 721 | 710 | 713 | 185,000 |
2001/11/09 | 722 | 724 | 710 | 710 | 553,000 |
2001/11/08 | 719 | 725 | 713 | 725 | 252,000 |
2001/11/07 | 729 | 730 | 711 | 711 | 286,000 |
2001/11/06 | 721 | 729 | 718 | 727 | 293,000 |
2001/11/05 | 716 | 723 | 715 | 721 | 194,000 |
2001/11/02 | 732 | 732 | 718 | 723 | 354,000 |
2001/11/01 | 731 | 732 | 722 | 725 | 340,000 |
2001/10/31 | 728 | 738 | 728 | 730 | 212,000 |
2001/10/30 | 727 | 738 | 727 | 733 | 242,000 |
2001/10/29 | 732 | 742 | 723 | 723 | 206,000 |
2001/10/26 | 739 | 742 | 731 | 731 | 390,000 |
2001/10/25 | 725 | 743 | 725 | 730 | 392,000 |
2001/10/24 | 725 | 735 | 722 | 724 | 418,000 |
2001/10/23 | 724 | 728 | 715 | 721 | 338,000 |
2001/10/22 | 710 | 723 | 709 | 714 | 518,000 |
2001/10/19 | 722 | 722 | 702 | 707 | 592,000 |
2001/10/18 | 738 | 740 | 726 | 726 | 388,000 |
2001/10/17 | 753 | 753 | 739 | 741 | 456,000 |
2001/10/16 | 751 | 762 | 745 | 755 | 505,000 |
2001/10/15 | 745 | 749 | 741 | 741 | 225,000 |
2001/10/12 | 768 | 769 | 737 | 744 | 1,209,000 |
2001/10/11 | 743 | 760 | 741 | 759 | 562,000 |
2001/10/10 | 744 | 750 | 738 | 741 | 212,000 |
2001/10/09 | 742 | 748 | 737 | 742 | 312,000 |
2001/10/05 | 750 | 750 | 742 | 748 | 261,000 |
2001/10/04 | 754 | 758 | 748 | 750 | 247,000 |
2001/10/03 | 757 | 758 | 742 | 742 | 363,000 |
2001/10/02 | 764 | 764 | 748 | 757 | 256,000 |
2001/10/01 | 746 | 764 | 736 | 760 | 433,000 |
2001/09/28 | 752 | 761 | 742 | 743 | 485,000 |
2001/09/27 | 739 | 747 | 738 | 746 | 250,000 |
2001/09/26 | 733 | 745 | 732 | 739 | 264,000 |
2001/09/25 | 730 | 737 | 728 | 735 | 299,000 |
2001/09/21 | 737 | 738 | 726 | 726 | 366,000 |
2001/09/20 | 737 | 745 | 736 | 736 | 419,000 |
2001/09/19 | 747 | 761 | 747 | 747 | 693,000 |
2001/09/18 | 747 | 761 | 740 | 757 | 303,000 |
2001/09/17 | 737 | 746 | 728 | 736 | 270,000 |
2001/09/14 | 729 | 763 | 729 | 762 | 1,245,000 |
2001/09/13 | 732 | 747 | 725 | 725 | 466,000 |
2001/09/12 | 723 | 750 | 723 | 730 | 320,000 |
2001/09/11 | 774 | 781 | 771 | 773 | 277,000 |
2001/09/10 | 786 | 792 | 776 | 776 | 294,000 |
2001/09/07 | 797 | 802 | 789 | 794 | 334,000 |
2001/09/06 | 807 | 824 | 801 | 814 | 407,000 |
2001/09/05 | 809 | 810 | 791 | 797 | 619,000 |
2001/09/04 | 805 | 813 | 795 | 812 | 546,000 |
2001/09/03 | 799 | 809 | 795 | 795 | 158,000 |
2001/08/31 | 796 | 808 | 795 | 797 | 356,000 |
2001/08/30 | 805 | 816 | 800 | 805 | 252,000 |
2001/08/29 | 809 | 816 | 805 | 805 | 207,000 |
2001/08/28 | 818 | 821 | 807 | 807 | 286,000 |
2001/08/27 | 829 | 829 | 819 | 821 | 137,000 |
2001/08/24 | 816 | 827 | 816 | 819 | 184,000 |
2001/08/23 | 834 | 834 | 816 | 816 | 246,000 |
2001/08/22 | 812 | 837 | 812 | 831 | 229,000 |
2001/08/21 | 810 | 821 | 808 | 811 | 302,000 |
2001/08/20 | 820 | 824 | 810 | 810 | 229,000 |
2001/08/17 | 819 | 830 | 816 | 818 | 191,000 |
2001/08/16 | 829 | 830 | 820 | 820 | 252,000 |
2001/08/15 | 835 | 845 | 824 | 830 | 234,000 |
2001/08/14 | 825 | 845 | 822 | 836 | 391,000 |
2001/08/13 | 811 | 821 | 807 | 809 | 182,000 |
2001/08/10 | 806 | 822 | 803 | 817 | 483,000 |
2001/08/09 | 823 | 837 | 810 | 812 | 275,000 |
2001/08/08 | 835 | 843 | 830 | 833 | 204,000 |
2001/08/07 | 830 | 848 | 830 | 845 | 302,000 |
2001/08/06 | 812 | 835 | 812 | 830 | 241,000 |
2001/08/03 | 836 | 836 | 816 | 817 | 209,000 |
2001/08/02 | 824 | 843 | 821 | 843 | 429,000 |
2001/08/01 | 823 | 827 | 821 | 823 | 216,000 |
2001/07/31 | 819 | 824 | 812 | 823 | 284,000 |
2001/07/30 | 824 | 824 | 811 | 812 | 289,000 |
2001/07/27 | 804 | 824 | 798 | 818 | 611,000 |
2001/07/26 | 777 | 802 | 774 | 799 | 389,000 |
2001/07/25 | 775 | 787 | 771 | 782 | 372,000 |
2001/07/24 | 773 | 785 | 772 | 785 | 270,000 |
2001/07/23 | 800 | 800 | 768 | 773 | 352,000 |
2001/07/19 | 801 | 804 | 796 | 796 | 177,000 |
2001/07/18 | 799 | 804 | 788 | 797 | 170,000 |
2001/07/17 | 790 | 806 | 790 | 806 | 131,000 |
2001/07/16 | 803 | 803 | 791 | 797 | 146,000 |
2001/07/13 | 798 | 800 | 788 | 797 | 837,000 |
2001/07/12 | 793 | 799 | 782 | 798 | 301,000 |
2001/07/11 | 795 | 800 | 778 | 783 | 452,000 |
2001/07/10 | 806 | 816 | 794 | 797 | 271,000 |
2001/07/09 | 805 | 809 | 801 | 808 | 309,000 |
2001/07/06 | 823 | 823 | 805 | 808 | 409,000 |
2001/07/05 | 806 | 824 | 802 | 824 | 585,000 |
2001/07/04 | 824 | 825 | 800 | 800 | 524,000 |
2001/07/03 | 828 | 829 | 820 | 823 | 317,000 |
2001/07/02 | 819 | 820 | 812 | 818 | 410,000 |
2001/06/29 | 820 | 830 | 814 | 830 | 508,000 |
2001/06/28 | 820 | 825 | 803 | 804 | 355,000 |
2001/06/27 | 816 | 820 | 810 | 814 | 295,000 |
2001/06/26 | 823 | 829 | 817 | 826 | 248,000 |
2001/06/25 | 797 | 826 | 797 | 817 | 401,000 |
2001/06/22 | 824 | 825 | 812 | 825 | 326,000 |
2001/06/21 | 807 | 820 | 806 | 818 | 329,000 |
2001/06/20 | 800 | 810 | 796 | 808 | 511,000 |
2001/06/19 | 790 | 805 | 785 | 790 | 543,000 |
2001/06/18 | 796 | 796 | 790 | 792 | 138,000 |
2001/06/15 | 781 | 790 | 778 | 790 | 308,000 |
2001/06/14 | 793 | 793 | 779 | 781 | 388,000 |
2001/06/13 | 785 | 799 | 781 | 794 | 275,000 |
2001/06/12 | 796 | 805 | 778 | 778 | 469,000 |
2001/06/11 | 796 | 807 | 786 | 786 | 405,000 |
2001/06/08 | 783 | 797 | 780 | 796 | 2,344,000 |
2001/06/07 | 781 | 783 | 776 | 783 | 308,000 |
2001/06/06 | 791 | 794 | 779 | 787 | 298,000 |
2001/06/05 | 785 | 794 | 777 | 792 | 399,000 |
2001/06/04 | 780 | 788 | 772 | 788 | 376,000 |
2001/06/01 | 787 | 791 | 781 | 781 | 304,000 |
2001/05/31 | 796 | 797 | 783 | 788 | 459,000 |
2001/05/30 | 801 | 803 | 797 | 797 | 287,000 |
2001/05/29 | 806 | 812 | 801 | 802 | 232,000 |
2001/05/28 | 804 | 807 | 795 | 802 | 161,000 |
2001/05/25 | 800 | 806 | 794 | 795 | 245,000 |
2001/05/24 | 803 | 809 | 795 | 799 | 263,000 |
2001/05/23 | 809 | 817 | 800 | 810 | 339,000 |
2001/05/22 | 817 | 817 | 804 | 804 | 207,000 |
2001/05/21 | 801 | 811 | 801 | 807 | 463,000 |
2001/05/18 | 802 | 813 | 800 | 800 | 530,000 |
2001/05/17 | 813 | 818 | 802 | 804 | 482,000 |
2001/05/16 | 825 | 835 | 809 | 809 | 563,000 |
2001/05/15 | 828 | 839 | 822 | 828 | 336,000 |
2001/05/14 | 830 | 836 | 825 | 825 | 241,000 |
2001/05/11 | 837 | 839 | 830 | 833 | 686,000 |
2001/05/10 | 843 | 853 | 842 | 846 | 196,000 |
2001/05/09 | 842 | 849 | 828 | 843 | 402,000 |
2001/05/08 | 842 | 862 | 838 | 862 | 247,000 |
2001/05/07 | 840 | 858 | 840 | 850 | 479,000 |
2001/05/02 | 880 | 880 | 844 | 859 | 339,000 |
2001/05/01 | 857 | 890 | 852 | 890 | 355,000 |
2001/04/27 | 857 | 858 | 845 | 853 | 443,000 |
2001/04/26 | 838 | 851 | 837 | 851 | 451,000 |
2001/04/25 | 828 | 838 | 826 | 835 | 473,000 |
2001/04/24 | 829 | 829 | 817 | 826 | 272,000 |
2001/04/23 | 829 | 833 | 809 | 822 | 427,000 |
2001/04/20 | 817 | 828 | 806 | 810 | 335,000 |
2001/04/19 | 825 | 832 | 806 | 808 | 580,000 |
2001/04/18 | 798 | 824 | 798 | 822 | 531,000 |
2001/04/17 | 807 | 809 | 798 | 803 | 324,000 |
2001/04/16 | 818 | 818 | 795 | 797 | 448,000 |
2001/04/13 | 807 | 813 | 802 | 809 | 637,000 |
2001/04/12 | 797 | 814 | 790 | 808 | 397,000 |
2001/04/11 | 796 | 820 | 782 | 807 | 493,000 |
2001/04/10 | 797 | 804 | 790 | 791 | 394,000 |
2001/04/09 | 818 | 818 | 790 | 791 | 511,000 |
2001/04/06 | 832 | 832 | 812 | 817 | 296,000 |
2001/04/05 | 837 | 839 | 827 | 827 | 286,000 |
2001/04/04 | 829 | 837 | 817 | 837 | 261,000 |
2001/04/03 | 830 | 846 | 830 | 830 | 514,000 |
2001/04/02 | 817 | 823 | 809 | 810 | 297,000 |
2001/03/30 | 825 | 835 | 816 | 816 | 327,000 |
2001/03/29 | 845 | 846 | 815 | 815 | 354,000 |
2001/03/28 | 831 | 845 | 828 | 845 | 286,000 |
2001/03/27 | 845 | 846 | 820 | 827 | 266,000 |
2001/03/26 | 805 | 845 | 805 | 845 | 569,000 |
2001/03/23 | 800 | 811 | 795 | 809 | 397,000 |
2001/03/22 | 794 | 819 | 794 | 810 | 572,000 |
2001/03/21 | 785 | 814 | 784 | 814 | 526,000 |
2001/03/19 | 798 | 810 | 785 | 785 | 386,000 |
2001/03/16 | 798 | 798 | 777 | 781 | 419,000 |
2001/03/15 | 782 | 799 | 765 | 791 | 456,000 |
2001/03/14 | 787 | 789 | 782 | 783 | 301,000 |
2001/03/13 | 801 | 811 | 786 | 786 | 503,000 |
2001/03/12 | 825 | 829 | 801 | 801 | 407,000 |
2001/03/09 | 805 | 830 | 805 | 825 | 1,875,000 |
2001/03/08 | 824 | 825 | 814 | 815 | 221,000 |
2001/03/07 | 811 | 822 | 805 | 819 | 264,000 |
2001/03/06 | 806 | 825 | 803 | 825 | 376,000 |
2001/03/05 | 820 | 822 | 806 | 816 | 199,000 |
2001/03/02 | 820 | 833 | 808 | 810 | 399,000 |
2001/03/01 | 833 | 839 | 826 | 835 | 668,000 |
2001/02/28 | 816 | 826 | 811 | 825 | 310,000 |
2001/02/27 | 809 | 814 | 808 | 810 | 723,000 |
2001/02/26 | 835 | 845 | 800 | 806 | 1,121,000 |
2001/02/23 | 827 | 840 | 827 | 828 | 301,000 |
2001/02/22 | 850 | 850 | 828 | 828 | 601,000 |
2001/02/21 | 859 | 860 | 850 | 855 | 221,000 |
2001/02/20 | 850 | 855 | 846 | 854 | 185,000 |
2001/02/19 | 853 | 861 | 845 | 845 | 143,000 |
2001/02/16 | 864 | 870 | 845 | 847 | 284,000 |
2001/02/15 | 866 | 870 | 860 | 864 | 320,000 |
2001/02/14 | 847 | 869 | 847 | 867 | 433,000 |
2001/02/13 | 856 | 859 | 834 | 843 | 222,000 |
2001/02/09 | 836 | 860 | 830 | 860 | 929,000 |
2001/02/08 | 827 | 830 | 815 | 830 | 203,000 |
2001/02/07 | 826 | 830 | 817 | 827 | 222,000 |
2001/02/06 | 832 | 835 | 826 | 826 | 153,000 |
2001/02/05 | 841 | 841 | 825 | 826 | 191,000 |
2001/02/02 | 840 | 844 | 830 | 842 | 236,000 |
2001/02/01 | 837 | 844 | 829 | 844 | 229,000 |
2001/01/31 | 835 | 847 | 828 | 847 | 457,000 |
2001/01/30 | 836 | 836 | 812 | 818 | 222,000 |
2001/01/29 | 837 | 839 | 823 | 824 | 302,000 |
2001/01/26 | 824 | 835 | 816 | 830 | 460,000 |
2001/01/25 | 799 | 817 | 799 | 814 | 322,000 |
2001/01/24 | 800 | 800 | 782 | 791 | 174,000 |
2001/01/23 | 795 | 799 | 790 | 795 | 209,000 |
2001/01/22 | 782 | 786 | 775 | 781 | 179,000 |
2001/01/19 | 793 | 802 | 772 | 772 | 613,000 |
2001/01/18 | 804 | 805 | 795 | 798 | 416,000 |
2001/01/17 | 821 | 821 | 803 | 803 | 246,000 |
2001/01/16 | 821 | 825 | 813 | 818 | 209,000 |
2001/01/15 | 830 | 835 | 820 | 820 | 196,000 |
2001/01/12 | 835 | 843 | 828 | 830 | 689,000 |
2001/01/11 | 839 | 839 | 828 | 830 | 199,000 |
2001/01/10 | 845 | 845 | 827 | 832 | 166,000 |
2001/01/09 | 831 | 840 | 828 | 834 | 129,000 |
2001/01/05 | 855 | 861 | 829 | 829 | 314,000 |
2001/01/04 | 866 | 866 | 835 | 838 | 166,000 |