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
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

このページの先頭へ