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 |
|---|---|---|---|---|---|
| 2003/12/30 | 762 | 767 | 760 | 762 | 242,000 |
| 2003/12/29 | 757 | 761 | 754 | 760 | 296,000 |
| 2003/12/26 | 750 | 756 | 747 | 756 | 194,000 |
| 2003/12/25 | 750 | 755 | 746 | 752 | 236,000 |
| 2003/12/24 | 762 | 762 | 751 | 758 | 311,000 |
| 2003/12/22 | 755 | 761 | 750 | 761 | 258,000 |
| 2003/12/19 | 755 | 757 | 751 | 754 | 363,000 |
| 2003/12/18 | 750 | 753 | 745 | 750 | 271,000 |
| 2003/12/17 | 750 | 753 | 742 | 743 | 327,000 |
| 2003/12/16 | 740 | 751 | 740 | 751 | 206,000 |
| 2003/12/15 | 754 | 756 | 748 | 750 | 573,000 |
| 2003/12/12 | 741 | 745 | 734 | 739 | 1,603,000 |
| 2003/12/11 | 736 | 746 | 734 | 742 | 703,000 |
| 2003/12/10 | 725 | 739 | 725 | 726 | 447,000 |
| 2003/12/09 | 744 | 744 | 730 | 732 | 301,000 |
| 2003/12/08 | 737 | 744 | 732 | 736 | 270,000 |
| 2003/12/05 | 740 | 747 | 737 | 747 | 333,000 |
| 2003/12/04 | 733 | 744 | 733 | 743 | 437,000 |
| 2003/12/03 | 735 | 742 | 729 | 738 | 375,000 |
| 2003/12/02 | 740 | 744 | 731 | 736 | 378,000 |
| 2003/12/01 | 722 | 733 | 715 | 733 | 331,000 |
| 2003/11/28 | 727 | 727 | 719 | 725 | 245,000 |
| 2003/11/27 | 723 | 726 | 718 | 722 | 201,000 |
| 2003/11/26 | 710 | 729 | 710 | 729 | 370,000 |
| 2003/11/25 | 727 | 730 | 718 | 720 | 533,000 |
| 2003/11/21 | 729 | 729 | 712 | 717 | 393,000 |
| 2003/11/20 | 718 | 728 | 706 | 728 | 827,000 |
| 2003/11/19 | 711 | 711 | 687 | 698 | 859,000 |
| 2003/11/18 | 723 | 723 | 710 | 715 | 658,000 |
| 2003/11/17 | 719 | 723 | 712 | 713 | 473,000 |
| 2003/11/14 | 720 | 727 | 720 | 723 | 839,000 |
| 2003/11/13 | 726 | 726 | 717 | 721 | 402,000 |
| 2003/11/12 | 728 | 728 | 721 | 725 | 372,000 |
| 2003/11/11 | 723 | 736 | 719 | 724 | 630,000 |
| 2003/11/10 | 720 | 728 | 719 | 723 | 420,000 |
| 2003/11/07 | 720 | 726 | 717 | 720 | 666,000 |
| 2003/11/06 | 717 | 725 | 713 | 714 | 496,000 |
| 2003/11/05 | 722 | 726 | 715 | 719 | 422,000 |
| 2003/11/04 | 725 | 730 | 719 | 722 | 474,000 |
| 2003/10/31 | 718 | 722 | 710 | 716 | 605,000 |
| 2003/10/30 | 725 | 729 | 720 | 720 | 400,000 |
| 2003/10/29 | 727 | 737 | 725 | 725 | 471,000 |
| 2003/10/28 | 726 | 730 | 722 | 723 | 333,000 |
| 2003/10/27 | 718 | 727 | 718 | 727 | 430,000 |
| 2003/10/24 | 732 | 734 | 718 | 723 | 813,000 |
| 2003/10/23 | 743 | 743 | 730 | 732 | 841,000 |
| 2003/10/22 | 744 | 750 | 742 | 743 | 592,000 |
| 2003/10/21 | 742 | 746 | 737 | 744 | 693,000 |
| 2003/10/20 | 738 | 741 | 731 | 738 | 448,000 |
| 2003/10/17 | 746 | 748 | 737 | 740 | 416,000 |
| 2003/10/16 | 745 | 748 | 742 | 745 | 565,000 |
| 2003/10/15 | 748 | 749 | 744 | 747 | 399,000 |
| 2003/10/14 | 753 | 755 | 746 | 746 | 525,000 |
| 2003/10/10 | 750 | 758 | 750 | 751 | 1,166,000 |
| 2003/10/09 | 756 | 758 | 745 | 752 | 418,000 |
| 2003/10/08 | 761 | 770 | 752 | 756 | 865,000 |
| 2003/10/07 | 753 | 760 | 749 | 760 | 1,152,000 |
| 2003/10/06 | 753 | 754 | 747 | 749 | 584,000 |
| 2003/10/03 | 744 | 752 | 740 | 748 | 496,000 |
| 2003/10/02 | 736 | 742 | 735 | 737 | 518,000 |
| 2003/10/01 | 729 | 738 | 727 | 735 | 490,000 |
| 2003/09/30 | 730 | 734 | 726 | 726 | 655,000 |
| 2003/09/29 | 741 | 742 | 731 | 734 | 664,000 |
| 2003/09/26 | 740 | 743 | 737 | 739 | 529,000 |
| 2003/09/25 | 748 | 749 | 739 | 745 | 719,000 |
| 2003/09/24 | 747 | 750 | 743 | 748 | 514,000 |
| 2003/09/22 | 755 | 755 | 741 | 747 | 938,000 |
| 2003/09/19 | 755 | 756 | 746 | 746 | 1,077,000 |
| 2003/09/18 | 755 | 755 | 747 | 751 | 720,000 |
| 2003/09/17 | 758 | 758 | 751 | 755 | 1,074,000 |
| 2003/09/16 | 752 | 756 | 748 | 756 | 661,000 |
| 2003/09/12 | 746 | 755 | 740 | 747 | 3,418,000 |
| 2003/09/11 | 755 | 758 | 751 | 754 | 705,000 |
| 2003/09/10 | 763 | 767 | 756 | 758 | 512,000 |
| 2003/09/09 | 758 | 764 | 755 | 763 | 741,000 |
| 2003/09/08 | 750 | 758 | 750 | 756 | 720,000 |
| 2003/09/05 | 750 | 752 | 743 | 750 | 823,000 |
| 2003/09/04 | 749 | 750 | 745 | 747 | 744,000 |
| 2003/09/03 | 750 | 750 | 739 | 745 | 886,000 |
| 2003/09/02 | 751 | 753 | 745 | 746 | 575,000 |
| 2003/09/01 | 740 | 751 | 736 | 750 | 763,000 |
| 2003/08/29 | 754 | 754 | 740 | 740 | 654,000 |
| 2003/08/28 | 754 | 754 | 747 | 751 | 590,000 |
| 2003/08/27 | 757 | 757 | 750 | 753 | 520,000 |
| 2003/08/26 | 754 | 757 | 752 | 753 | 744,000 |
| 2003/08/25 | 757 | 762 | 752 | 754 | 881,000 |
| 2003/08/22 | 763 | 763 | 753 | 753 | 857,000 |
| 2003/08/21 | 755 | 765 | 753 | 758 | 1,442,000 |
| 2003/08/20 | 754 | 765 | 752 | 762 | 1,156,000 |
| 2003/08/19 | 753 | 764 | 748 | 759 | 1,860,000 |
| 2003/08/18 | 780 | 783 | 775 | 783 | 785,000 |
| 2003/08/15 | 769 | 784 | 769 | 773 | 450,000 |
| 2003/08/14 | 764 | 773 | 754 | 773 | 659,000 |
| 2003/08/13 | 763 | 765 | 759 | 763 | 793,000 |
| 2003/08/12 | 764 | 769 | 755 | 760 | 925,000 |
| 2003/08/11 | 760 | 763 | 756 | 762 | 519,000 |
| 2003/08/08 | 751 | 756 | 750 | 755 | 895,000 |
| 2003/08/07 | 759 | 760 | 748 | 759 | 686,000 |
| 2003/08/06 | 748 | 763 | 746 | 749 | 325,000 |
| 2003/08/05 | 751 | 752 | 741 | 748 | 500,000 |
| 2003/08/04 | 761 | 761 | 750 | 750 | 345,000 |
| 2003/08/01 | 774 | 776 | 762 | 764 | 440,000 |
| 2003/07/31 | 772 | 782 | 772 | 772 | 341,000 |
| 2003/07/30 | 790 | 793 | 774 | 777 | 293,000 |
| 2003/07/29 | 785 | 795 | 782 | 782 | 482,000 |
| 2003/07/28 | 770 | 780 | 765 | 779 | 256,000 |
| 2003/07/25 | 771 | 774 | 760 | 769 | 544,000 |
| 2003/07/24 | 781 | 784 | 774 | 774 | 414,000 |
| 2003/07/23 | 778 | 780 | 771 | 778 | 432,000 |
| 2003/07/22 | 770 | 778 | 767 | 771 | 333,000 |
| 2003/07/18 | 770 | 779 | 767 | 773 | 419,000 |
| 2003/07/17 | 774 | 774 | 767 | 769 | 407,000 |
| 2003/07/16 | 770 | 776 | 766 | 773 | 512,000 |
| 2003/07/15 | 782 | 782 | 766 | 770 | 750,000 |
| 2003/07/14 | 783 | 784 | 773 | 781 | 303,000 |
| 2003/07/11 | 784 | 788 | 781 | 783 | 1,116,000 |
| 2003/07/10 | 779 | 792 | 779 | 788 | 760,000 |
| 2003/07/09 | 780 | 790 | 776 | 788 | 772,000 |
| 2003/07/08 | 791 | 791 | 774 | 778 | 766,000 |
| 2003/07/07 | 795 | 800 | 788 | 788 | 675,000 |
| 2003/07/04 | 796 | 803 | 795 | 796 | 329,000 |
| 2003/07/03 | 808 | 812 | 795 | 801 | 720,000 |
| 2003/07/02 | 803 | 808 | 798 | 808 | 483,000 |
| 2003/07/01 | 793 | 803 | 791 | 802 | 379,000 |
| 2003/06/30 | 794 | 797 | 789 | 793 | 438,000 |
| 2003/06/27 | 798 | 804 | 794 | 797 | 516,000 |
| 2003/06/26 | 798 | 798 | 792 | 798 | 364,000 |
| 2003/06/25 | 790 | 799 | 789 | 795 | 355,000 |
| 2003/06/24 | 788 | 793 | 784 | 787 | 623,000 |
| 2003/06/23 | 794 | 799 | 788 | 790 | 583,000 |
| 2003/06/20 | 779 | 786 | 775 | 784 | 555,000 |
| 2003/06/19 | 776 | 782 | 768 | 779 | 702,000 |
| 2003/06/18 | 784 | 792 | 778 | 778 | 620,000 |
| 2003/06/17 | 785 | 791 | 781 | 788 | 503,000 |
| 2003/06/16 | 785 | 787 | 774 | 775 | 372,000 |
| 2003/06/13 | 777 | 787 | 773 | 784 | 2,138,000 |
| 2003/06/12 | 779 | 779 | 769 | 776 | 441,000 |
| 2003/06/11 | 765 | 776 | 763 | 766 | 746,000 |
| 2003/06/10 | 772 | 775 | 768 | 770 | 395,000 |
| 2003/06/09 | 775 | 775 | 765 | 767 | 295,000 |
| 2003/06/06 | 767 | 778 | 760 | 774 | 602,000 |
| 2003/06/05 | 772 | 772 | 762 | 766 | 436,000 |
| 2003/06/04 | 770 | 778 | 762 | 762 | 522,000 |
| 2003/06/03 | 766 | 778 | 766 | 771 | 307,000 |
| 2003/06/02 | 774 | 780 | 766 | 766 | 379,000 |
| 2003/05/30 | 777 | 787 | 776 | 776 | 655,000 |
| 2003/05/29 | 775 | 783 | 768 | 776 | 255,000 |
| 2003/05/28 | 781 | 786 | 775 | 775 | 341,000 |
| 2003/05/27 | 773 | 775 | 763 | 770 | 258,000 |
| 2003/05/26 | 774 | 789 | 774 | 780 | 325,000 |
| 2003/05/23 | 769 | 777 | 761 | 769 | 481,000 |
| 2003/05/22 | 761 | 767 | 755 | 761 | 406,000 |
| 2003/05/21 | 776 | 781 | 761 | 763 | 500,000 |
| 2003/05/20 | 775 | 790 | 775 | 781 | 617,000 |
| 2003/05/19 | 785 | 785 | 763 | 775 | 366,000 |
| 2003/05/16 | 772 | 787 | 770 | 784 | 550,000 |
| 2003/05/15 | 767 | 773 | 762 | 771 | 472,000 |
| 2003/05/14 | 771 | 775 | 761 | 765 | 705,000 |
| 2003/05/13 | 768 | 769 | 761 | 761 | 454,000 |
| 2003/05/12 | 761 | 768 | 754 | 765 | 269,000 |
| 2003/05/09 | 757 | 760 | 745 | 758 | 541,000 |
| 2003/05/08 | 743 | 752 | 738 | 747 | 434,000 |
| 2003/05/07 | 752 | 760 | 738 | 743 | 918,000 |
| 2003/05/06 | 771 | 774 | 760 | 760 | 451,000 |
| 2003/05/02 | 748 | 759 | 742 | 758 | 380,000 |
| 2003/05/01 | 743 | 752 | 737 | 750 | 551,000 |
| 2003/04/30 | 758 | 758 | 738 | 743 | 890,000 |
| 2003/04/28 | 745 | 755 | 745 | 748 | 374,000 |
| 2003/04/25 | 756 | 760 | 746 | 755 | 408,000 |
| 2003/04/24 | 764 | 769 | 762 | 765 | 485,000 |
| 2003/04/23 | 766 | 775 | 762 | 763 | 367,000 |
| 2003/04/22 | 765 | 767 | 758 | 766 | 534,000 |
| 2003/04/21 | 762 | 769 | 757 | 765 | 441,000 |
| 2003/04/18 | 767 | 768 | 758 | 765 | 454,000 |
| 2003/04/17 | 762 | 767 | 760 | 760 | 301,000 |
| 2003/04/16 | 770 | 774 | 764 | 768 | 266,000 |
| 2003/04/15 | 778 | 779 | 768 | 768 | 1,039,000 |
| 2003/04/14 | 763 | 773 | 761 | 772 | 386,000 |
| 2003/04/11 | 756 | 769 | 756 | 762 | 678,000 |
| 2003/04/10 | 774 | 774 | 754 | 761 | 557,000 |
| 2003/04/09 | 761 | 780 | 760 | 775 | 482,000 |
| 2003/04/08 | 773 | 780 | 758 | 764 | 557,000 |
| 2003/04/07 | 780 | 783 | 770 | 783 | 372,000 |
| 2003/04/04 | 772 | 780 | 758 | 779 | 444,000 |
| 2003/04/03 | 786 | 790 | 768 | 771 | 255,000 |
| 2003/04/02 | 784 | 785 | 760 | 785 | 561,000 |
| 2003/04/01 | 768 | 784 | 760 | 784 | 333,000 |
| 2003/03/31 | 787 | 787 | 753 | 758 | 279,000 |
| 2003/03/28 | 777 | 783 | 770 | 777 | 346,000 |
| 2003/03/27 | 783 | 786 | 772 | 779 | 447,000 |
| 2003/03/26 | 768 | 774 | 766 | 770 | 520,000 |
| 2003/03/25 | 775 | 786 | 765 | 770 | 600,000 |
| 2003/03/24 | 773 | 788 | 771 | 785 | 693,000 |
| 2003/03/20 | 744 | 772 | 740 | 755 | 880,000 |
| 2003/03/19 | 761 | 762 | 737 | 753 | 900,000 |
| 2003/03/18 | 777 | 779 | 760 | 760 | 406,000 |
| 2003/03/17 | 776 | 780 | 770 | 771 | 293,000 |
| 2003/03/14 | 770 | 786 | 770 | 776 | 2,073,000 |
| 2003/03/13 | 785 | 790 | 777 | 777 | 261,000 |
| 2003/03/12 | 796 | 800 | 784 | 785 | 414,000 |
| 2003/03/11 | 789 | 809 | 784 | 786 | 467,000 |
| 2003/03/10 | 778 | 787 | 775 | 787 | 410,000 |
| 2003/03/07 | 788 | 794 | 777 | 779 | 605,000 |
| 2003/03/06 | 805 | 808 | 799 | 801 | 450,000 |
| 2003/03/05 | 798 | 807 | 790 | 803 | 407,000 |
| 2003/03/04 | 812 | 812 | 802 | 807 | 293,000 |
| 2003/03/03 | 794 | 813 | 790 | 811 | 369,000 |
| 2003/02/28 | 809 | 809 | 790 | 793 | 484,000 |
| 2003/02/27 | 805 | 810 | 799 | 808 | 568,000 |
| 2003/02/26 | 794 | 805 | 794 | 798 | 419,000 |
| 2003/02/25 | 793 | 797 | 781 | 793 | 382,000 |
| 2003/02/24 | 809 | 809 | 796 | 799 | 382,000 |
| 2003/02/21 | 816 | 820 | 799 | 804 | 525,000 |
| 2003/02/20 | 810 | 816 | 804 | 815 | 739,000 |
| 2003/02/19 | 830 | 830 | 820 | 829 | 440,000 |
| 2003/02/18 | 820 | 826 | 809 | 822 | 399,000 |
| 2003/02/17 | 827 | 830 | 818 | 823 | 633,000 |
| 2003/02/14 | 837 | 844 | 828 | 832 | 1,128,000 |
| 2003/02/13 | 843 | 843 | 817 | 830 | 336,000 |
| 2003/02/12 | 828 | 845 | 825 | 842 | 585,000 |
| 2003/02/10 | 818 | 827 | 817 | 827 | 393,000 |
| 2003/02/07 | 819 | 824 | 813 | 817 | 300,000 |
| 2003/02/06 | 816 | 823 | 808 | 819 | 508,000 |
| 2003/02/05 | 813 | 827 | 800 | 825 | 864,000 |
| 2003/02/04 | 811 | 821 | 808 | 814 | 517,000 |
| 2003/02/03 | 777 | 812 | 777 | 807 | 371,000 |
| 2003/01/31 | 780 | 801 | 776 | 794 | 821,000 |
| 2003/01/30 | 790 | 794 | 777 | 781 | 417,000 |
| 2003/01/29 | 799 | 799 | 776 | 786 | 607,000 |
| 2003/01/28 | 782 | 795 | 780 | 790 | 745,000 |
| 2003/01/27 | 773 | 786 | 773 | 783 | 894,000 |
| 2003/01/24 | 814 | 818 | 784 | 793 | 1,372,000 |
| 2003/01/23 | 813 | 836 | 810 | 824 | 843,000 |
| 2003/01/22 | 837 | 838 | 809 | 813 | 659,000 |
| 2003/01/21 | 824 | 850 | 822 | 847 | 676,000 |
| 2003/01/20 | 825 | 832 | 814 | 827 | 550,000 |
| 2003/01/17 | 823 | 840 | 823 | 834 | 346,000 |
| 2003/01/16 | 827 | 829 | 820 | 829 | 420,000 |
| 2003/01/15 | 830 | 830 | 815 | 824 | 435,000 |
| 2003/01/14 | 825 | 834 | 818 | 825 | 467,000 |
| 2003/01/10 | 839 | 839 | 815 | 825 | 637,000 |
| 2003/01/09 | 815 | 832 | 811 | 829 | 675,000 |
| 2003/01/08 | 805 | 817 | 802 | 815 | 585,000 |
| 2003/01/07 | 822 | 824 | 812 | 815 | 279,000 |
| 2003/01/06 | 833 | 833 | 823 | 826 | 188,000 |