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 |
---|---|---|---|---|---|
2002/12/30 | 813 | 823 | 813 | 823 | 145,000 |
2002/12/27 | 806 | 823 | 805 | 823 | 402,000 |
2002/12/26 | 802 | 816 | 799 | 815 | 218,000 |
2002/12/25 | 795 | 798 | 792 | 793 | 1,085,000 |
2002/12/24 | 793 | 805 | 790 | 803 | 929,000 |
2002/12/20 | 808 | 809 | 794 | 802 | 611,000 |
2002/12/19 | 808 | 812 | 801 | 804 | 557,000 |
2002/12/18 | 806 | 812 | 797 | 807 | 1,000,000 |
2002/12/17 | 802 | 807 | 796 | 806 | 381,000 |
2002/12/16 | 808 | 816 | 798 | 808 | 925,000 |
2002/12/13 | 812 | 812 | 790 | 806 | 1,898,000 |
2002/12/12 | 794 | 810 | 790 | 802 | 1,430,000 |
2002/12/11 | 790 | 791 | 780 | 784 | 340,000 |
2002/12/10 | 785 | 796 | 785 | 793 | 517,000 |
2002/12/09 | 798 | 798 | 791 | 794 | 370,000 |
2002/12/06 | 791 | 797 | 781 | 797 | 710,000 |
2002/12/05 | 784 | 793 | 779 | 790 | 820,000 |
2002/12/04 | 775 | 783 | 771 | 775 | 516,000 |
2002/12/03 | 789 | 790 | 774 | 779 | 308,000 |
2002/12/02 | 790 | 790 | 775 | 784 | 389,000 |
2002/11/29 | 792 | 793 | 781 | 790 | 396,000 |
2002/11/28 | 792 | 794 | 784 | 792 | 1,178,000 |
2002/11/27 | 780 | 800 | 780 | 793 | 1,146,000 |
2002/11/26 | 774 | 776 | 759 | 766 | 732,000 |
2002/11/25 | 766 | 787 | 766 | 778 | 526,000 |
2002/11/22 | 778 | 779 | 769 | 775 | 425,000 |
2002/11/21 | 775 | 779 | 769 | 773 | 383,000 |
2002/11/20 | 773 | 787 | 773 | 780 | 389,000 |
2002/11/19 | 780 | 783 | 775 | 783 | 362,000 |
2002/11/18 | 781 | 784 | 776 | 781 | 341,000 |
2002/11/15 | 775 | 782 | 765 | 779 | 442,000 |
2002/11/14 | 769 | 776 | 764 | 764 | 316,000 |
2002/11/13 | 785 | 785 | 765 | 779 | 722,000 |
2002/11/12 | 764 | 793 | 764 | 786 | 1,170,000 |
2002/11/11 | 751 | 768 | 751 | 763 | 869,000 |
2002/11/08 | 765 | 766 | 755 | 761 | 395,000 |
2002/11/07 | 762 | 768 | 756 | 768 | 404,000 |
2002/11/06 | 757 | 774 | 757 | 767 | 871,000 |
2002/11/05 | 735 | 756 | 725 | 756 | 494,000 |
2002/11/01 | 725 | 735 | 722 | 735 | 299,000 |
2002/10/31 | 742 | 742 | 723 | 731 | 527,000 |
2002/10/30 | 735 | 749 | 735 | 741 | 440,000 |
2002/10/29 | 731 | 739 | 725 | 734 | 148,000 |
2002/10/28 | 731 | 731 | 721 | 728 | 288,000 |
2002/10/25 | 730 | 742 | 730 | 739 | 258,000 |
2002/10/24 | 732 | 739 | 726 | 735 | 329,000 |
2002/10/23 | 739 | 742 | 735 | 736 | 350,000 |
2002/10/22 | 756 | 756 | 733 | 735 | 468,000 |
2002/10/21 | 752 | 767 | 750 | 755 | 464,000 |
2002/10/18 | 771 | 771 | 756 | 761 | 382,000 |
2002/10/17 | 751 | 765 | 751 | 763 | 335,000 |
2002/10/16 | 753 | 756 | 738 | 741 | 897,000 |
2002/10/15 | 740 | 758 | 740 | 753 | 490,000 |
2002/10/11 | 749 | 756 | 736 | 741 | 805,000 |
2002/10/10 | 753 | 762 | 745 | 749 | 605,000 |
2002/10/09 | 763 | 775 | 761 | 766 | 237,000 |
2002/10/08 | 766 | 772 | 754 | 764 | 557,000 |
2002/10/07 | 760 | 768 | 740 | 746 | 453,000 |
2002/10/04 | 773 | 780 | 766 | 778 | 363,000 |
2002/10/03 | 769 | 780 | 766 | 773 | 372,000 |
2002/10/02 | 765 | 768 | 757 | 758 | 560,000 |
2002/10/01 | 764 | 770 | 758 | 763 | 542,000 |
2002/09/30 | 797 | 797 | 773 | 784 | 495,000 |
2002/09/27 | 785 | 796 | 785 | 796 | 491,000 |
2002/09/26 | 762 | 782 | 762 | 778 | 372,000 |
2002/09/25 | 748 | 770 | 748 | 762 | 517,000 |
2002/09/24 | 770 | 783 | 770 | 778 | 393,000 |
2002/09/20 | 775 | 793 | 772 | 780 | 608,000 |
2002/09/19 | 755 | 800 | 755 | 774 | 683,000 |
2002/09/18 | 751 | 758 | 733 | 752 | 441,000 |
2002/09/17 | 740 | 774 | 738 | 752 | 478,000 |
2002/09/13 | 736 | 738 | 724 | 733 | 2,707,000 |
2002/09/12 | 727 | 750 | 719 | 748 | 438,000 |
2002/09/11 | 720 | 729 | 718 | 723 | 401,000 |
2002/09/10 | 747 | 747 | 727 | 730 | 243,000 |
2002/09/09 | 733 | 741 | 733 | 738 | 206,000 |
2002/09/06 | 722 | 733 | 713 | 732 | 283,000 |
2002/09/05 | 727 | 735 | 712 | 733 | 348,000 |
2002/09/04 | 738 | 739 | 727 | 731 | 341,000 |
2002/09/03 | 738 | 744 | 731 | 731 | 285,000 |
2002/09/02 | 742 | 745 | 739 | 745 | 173,000 |
2002/08/30 | 745 | 755 | 741 | 752 | 195,000 |
2002/08/29 | 741 | 750 | 741 | 748 | 256,000 |
2002/08/28 | 760 | 760 | 746 | 746 | 174,000 |
2002/08/27 | 754 | 764 | 748 | 750 | 284,000 |
2002/08/26 | 742 | 765 | 738 | 764 | 281,000 |
2002/08/23 | 755 | 759 | 745 | 752 | 424,000 |
2002/08/22 | 739 | 757 | 735 | 754 | 301,000 |
2002/08/21 | 736 | 749 | 736 | 742 | 224,000 |
2002/08/20 | 755 | 757 | 728 | 739 | 401,000 |
2002/08/19 | 752 | 755 | 738 | 747 | 372,000 |
2002/08/16 | 776 | 782 | 757 | 759 | 254,000 |
2002/08/15 | 773 | 786 | 771 | 775 | 189,000 |
2002/08/14 | 755 | 768 | 752 | 768 | 219,000 |
2002/08/13 | 755 | 765 | 753 | 759 | 282,000 |
2002/08/12 | 768 | 772 | 764 | 765 | 253,000 |
2002/08/09 | 780 | 788 | 780 | 782 | 618,000 |
2002/08/08 | 779 | 790 | 776 | 786 | 248,000 |
2002/08/07 | 777 | 782 | 772 | 780 | 450,000 |
2002/08/06 | 770 | 778 | 765 | 773 | 329,000 |
2002/08/05 | 761 | 779 | 758 | 776 | 250,000 |
2002/08/02 | 745 | 755 | 742 | 753 | 326,000 |
2002/08/01 | 755 | 755 | 741 | 745 | 467,000 |
2002/07/31 | 768 | 773 | 755 | 765 | 546,000 |
2002/07/30 | 757 | 767 | 753 | 763 | 457,000 |
2002/07/29 | 748 | 772 | 747 | 757 | 309,000 |
2002/07/26 | 760 | 770 | 745 | 754 | 377,000 |
2002/07/25 | 765 | 778 | 765 | 770 | 264,000 |
2002/07/24 | 766 | 778 | 757 | 759 | 310,000 |
2002/07/23 | 778 | 780 | 763 | 775 | 361,000 |
2002/07/22 | 773 | 780 | 766 | 772 | 387,000 |
2002/07/19 | 780 | 782 | 763 | 773 | 499,000 |
2002/07/18 | 794 | 799 | 787 | 790 | 818,000 |
2002/07/17 | 783 | 804 | 780 | 804 | 619,000 |
2002/07/16 | 776 | 795 | 772 | 784 | 499,000 |
2002/07/15 | 795 | 804 | 787 | 796 | 346,000 |
2002/07/12 | 800 | 807 | 792 | 801 | 1,277,000 |
2002/07/11 | 798 | 798 | 775 | 780 | 761,000 |
2002/07/10 | 800 | 807 | 795 | 802 | 801,000 |
2002/07/09 | 782 | 810 | 782 | 806 | 1,322,000 |
2002/07/08 | 775 | 780 | 768 | 775 | 420,000 |
2002/07/05 | 770 | 786 | 770 | 782 | 403,000 |
2002/07/04 | 770 | 774 | 760 | 768 | 227,000 |
2002/07/03 | 764 | 779 | 757 | 774 | 447,000 |
2002/07/02 | 749 | 765 | 738 | 765 | 311,000 |
2002/07/01 | 757 | 758 | 747 | 748 | 322,000 |
2002/06/28 | 729 | 755 | 729 | 755 | 582,000 |
2002/06/27 | 745 | 748 | 727 | 733 | 380,000 |
2002/06/26 | 748 | 750 | 723 | 732 | 710,000 |
2002/06/25 | 738 | 745 | 732 | 744 | 429,000 |
2002/06/24 | 730 | 743 | 729 | 738 | 397,000 |
2002/06/21 | 726 | 736 | 722 | 733 | 548,000 |
2002/06/20 | 738 | 749 | 723 | 743 | 756,000 |
2002/06/19 | 726 | 741 | 723 | 729 | 514,000 |
2002/06/18 | 745 | 751 | 726 | 732 | 501,000 |
2002/06/17 | 753 | 764 | 735 | 748 | 645,000 |
2002/06/14 | 776 | 776 | 738 | 744 | 2,648,000 |
2002/06/13 | 775 | 775 | 756 | 766 | 485,000 |
2002/06/12 | 779 | 780 | 763 | 771 | 505,000 |
2002/06/11 | 766 | 772 | 765 | 770 | 280,000 |
2002/06/10 | 775 | 777 | 765 | 765 | 536,000 |
2002/06/07 | 762 | 774 | 761 | 767 | 375,000 |
2002/06/06 | 770 | 780 | 767 | 776 | 540,000 |
2002/06/05 | 772 | 773 | 757 | 770 | 444,000 |
2002/06/04 | 762 | 774 | 761 | 764 | 427,000 |
2002/06/03 | 770 | 773 | 761 | 770 | 233,000 |
2002/05/31 | 763 | 779 | 762 | 770 | 531,000 |
2002/05/30 | 766 | 767 | 761 | 763 | 322,000 |
2002/05/29 | 775 | 776 | 770 | 771 | 520,000 |
2002/05/28 | 778 | 787 | 773 | 779 | 1,244,000 |
2002/05/27 | 745 | 760 | 743 | 760 | 376,000 |
2002/05/24 | 745 | 745 | 731 | 740 | 388,000 |
2002/05/23 | 747 | 748 | 736 | 743 | 407,000 |
2002/05/22 | 726 | 741 | 726 | 737 | 499,000 |
2002/05/21 | 724 | 731 | 724 | 731 | 268,000 |
2002/05/20 | 730 | 744 | 730 | 734 | 226,000 |
2002/05/17 | 740 | 749 | 735 | 737 | 404,000 |
2002/05/16 | 730 | 739 | 730 | 739 | 275,000 |
2002/05/15 | 737 | 746 | 733 | 738 | 630,000 |
2002/05/14 | 727 | 731 | 720 | 731 | 261,000 |
2002/05/13 | 723 | 726 | 715 | 719 | 338,000 |
2002/05/10 | 727 | 730 | 720 | 720 | 485,000 |
2002/05/09 | 731 | 731 | 719 | 730 | 399,000 |
2002/05/08 | 713 | 737 | 712 | 733 | 582,000 |
2002/05/07 | 720 | 728 | 700 | 711 | 598,000 |
2002/05/02 | 722 | 722 | 712 | 717 | 296,000 |
2002/05/01 | 719 | 725 | 714 | 720 | 290,000 |
2002/04/30 | 703 | 714 | 701 | 712 | 251,000 |
2002/04/26 | 720 | 720 | 699 | 705 | 325,000 |
2002/04/25 | 723 | 723 | 715 | 718 | 250,000 |
2002/04/24 | 713 | 722 | 712 | 716 | 392,000 |
2002/04/23 | 721 | 728 | 715 | 721 | 456,000 |
2002/04/22 | 710 | 721 | 710 | 716 | 429,000 |
2002/04/19 | 700 | 711 | 692 | 707 | 261,000 |
2002/04/18 | 697 | 713 | 697 | 703 | 362,000 |
2002/04/17 | 692 | 699 | 681 | 697 | 363,000 |
2002/04/16 | 673 | 690 | 672 | 690 | 549,000 |
2002/04/15 | 673 | 678 | 667 | 676 | 373,000 |
2002/04/12 | 675 | 681 | 665 | 666 | 870,000 |
2002/04/11 | 682 | 683 | 673 | 676 | 535,000 |
2002/04/10 | 674 | 684 | 673 | 677 | 1,068,000 |
2002/04/09 | 671 | 686 | 668 | 670 | 793,000 |
2002/04/08 | 695 | 695 | 660 | 664 | 1,234,000 |
2002/04/05 | 687 | 696 | 683 | 685 | 570,000 |
2002/04/04 | 690 | 704 | 688 | 689 | 351,000 |
2002/04/03 | 681 | 704 | 672 | 700 | 427,000 |
2002/04/02 | 702 | 702 | 686 | 692 | 373,000 |
2002/04/01 | 704 | 704 | 688 | 692 | 222,000 |
2002/03/29 | 711 | 720 | 682 | 685 | 505,000 |
2002/03/28 | 722 | 729 | 713 | 721 | 214,000 |
2002/03/27 | 716 | 741 | 716 | 729 | 153,000 |
2002/03/26 | 719 | 756 | 715 | 719 | 375,000 |
2002/03/25 | 746 | 746 | 720 | 726 | 272,000 |
2002/03/22 | 729 | 744 | 723 | 729 | 425,000 |
2002/03/20 | 747 | 747 | 730 | 731 | 331,000 |
2002/03/19 | 733 | 753 | 732 | 740 | 506,000 |
2002/03/18 | 743 | 752 | 730 | 733 | 389,000 |
2002/03/15 | 728 | 730 | 715 | 723 | 309,000 |
2002/03/14 | 751 | 751 | 725 | 730 | 678,000 |
2002/03/13 | 752 | 758 | 741 | 741 | 566,000 |
2002/03/12 | 750 | 754 | 741 | 745 | 429,000 |
2002/03/11 | 742 | 755 | 741 | 750 | 361,000 |
2002/03/08 | 749 | 754 | 737 | 750 | 2,189,000 |
2002/03/07 | 746 | 748 | 725 | 739 | 682,000 |
2002/03/06 | 720 | 740 | 720 | 726 | 559,000 |
2002/03/05 | 717 | 728 | 703 | 712 | 613,000 |
2002/03/04 | 664 | 718 | 664 | 708 | 806,000 |
2002/03/01 | 650 | 667 | 650 | 664 | 543,000 |
2002/02/28 | 661 | 670 | 653 | 656 | 401,000 |
2002/02/27 | 660 | 684 | 652 | 666 | 380,000 |
2002/02/26 | 655 | 655 | 640 | 648 | 509,000 |
2002/02/25 | 655 | 663 | 646 | 646 | 407,000 |
2002/02/22 | 674 | 674 | 651 | 659 | 544,000 |
2002/02/21 | 641 | 675 | 640 | 674 | 437,000 |
2002/02/20 | 643 | 651 | 637 | 645 | 455,000 |
2002/02/19 | 659 | 662 | 643 | 643 | 414,000 |
2002/02/18 | 662 | 666 | 657 | 657 | 317,000 |
2002/02/15 | 667 | 677 | 660 | 661 | 439,000 |
2002/02/14 | 664 | 684 | 664 | 666 | 480,000 |
2002/02/13 | 662 | 694 | 662 | 664 | 605,000 |
2002/02/12 | 670 | 674 | 659 | 662 | 413,000 |
2002/02/08 | 643 | 672 | 641 | 655 | 1,257,000 |
2002/02/07 | 656 | 658 | 642 | 649 | 546,000 |
2002/02/06 | 666 | 666 | 651 | 653 | 353,000 |
2002/02/05 | 676 | 689 | 670 | 670 | 298,000 |
2002/02/04 | 677 | 690 | 677 | 677 | 173,000 |
2002/02/01 | 686 | 694 | 677 | 681 | 384,000 |
2002/01/31 | 689 | 692 | 683 | 688 | 342,000 |
2002/01/30 | 690 | 693 | 681 | 689 | 322,000 |
2002/01/29 | 689 | 698 | 689 | 690 | 277,000 |
2002/01/28 | 680 | 695 | 676 | 679 | 537,000 |
2002/01/25 | 697 | 699 | 671 | 682 | 630,000 |
2002/01/24 | 709 | 711 | 698 | 699 | 466,000 |
2002/01/23 | 714 | 725 | 707 | 707 | 482,000 |
2002/01/22 | 713 | 718 | 707 | 707 | 359,000 |
2002/01/21 | 720 | 729 | 713 | 718 | 399,000 |
2002/01/18 | 713 | 716 | 705 | 713 | 352,000 |
2002/01/17 | 707 | 718 | 705 | 712 | 271,000 |
2002/01/16 | 712 | 722 | 701 | 714 | 371,000 |
2002/01/15 | 706 | 715 | 704 | 706 | 442,000 |
2002/01/11 | 704 | 707 | 696 | 696 | 491,000 |
2002/01/10 | 708 | 715 | 700 | 702 | 404,000 |
2002/01/09 | 721 | 725 | 714 | 715 | 205,000 |
2002/01/08 | 721 | 727 | 715 | 715 | 302,000 |
2002/01/07 | 727 | 739 | 717 | 723 | 288,000 |
2002/01/04 | 728 | 728 | 715 | 727 | 265,000 |