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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,175 | 1,182 | 1,145 | 1,145 | 425,000 |
| 2005/12/29 | 1,188 | 1,210 | 1,181 | 1,185 | 697,000 |
| 2005/12/28 | 1,187 | 1,189 | 1,172 | 1,189 | 471,000 |
| 2005/12/27 | 1,184 | 1,190 | 1,179 | 1,179 | 408,000 |
| 2005/12/26 | 1,198 | 1,198 | 1,174 | 1,183 | 403,000 |
| 2005/12/22 | 1,178 | 1,182 | 1,166 | 1,182 | 664,000 |
| 2005/12/21 | 1,151 | 1,177 | 1,151 | 1,170 | 1,149,000 |
| 2005/12/20 | 1,121 | 1,165 | 1,120 | 1,160 | 1,377,000 |
| 2005/12/19 | 1,124 | 1,124 | 1,110 | 1,123 | 500,000 |
| 2005/12/16 | 1,108 | 1,128 | 1,101 | 1,104 | 723,000 |
| 2005/12/15 | 1,120 | 1,136 | 1,120 | 1,128 | 823,000 |
| 2005/12/14 | 1,145 | 1,173 | 1,137 | 1,137 | 940,000 |
| 2005/12/13 | 1,158 | 1,158 | 1,145 | 1,149 | 527,000 |
| 2005/12/12 | 1,160 | 1,161 | 1,146 | 1,152 | 533,000 |
| 2005/12/09 | 1,127 | 1,155 | 1,127 | 1,140 | 3,594,000 |
| 2005/12/08 | 1,149 | 1,159 | 1,139 | 1,139 | 923,000 |
| 2005/12/07 | 1,150 | 1,159 | 1,150 | 1,158 | 711,000 |
| 2005/12/06 | 1,151 | 1,157 | 1,149 | 1,149 | 730,000 |
| 2005/12/05 | 1,157 | 1,160 | 1,147 | 1,155 | 812,000 |
| 2005/12/02 | 1,155 | 1,160 | 1,145 | 1,157 | 772,000 |
| 2005/12/01 | 1,139 | 1,154 | 1,137 | 1,150 | 602,000 |
| 2005/11/30 | 1,150 | 1,161 | 1,140 | 1,140 | 886,000 |
| 2005/11/29 | 1,145 | 1,151 | 1,135 | 1,147 | 413,000 |
| 2005/11/28 | 1,140 | 1,145 | 1,134 | 1,144 | 471,000 |
| 2005/11/25 | 1,155 | 1,166 | 1,137 | 1,144 | 742,000 |
| 2005/11/24 | 1,168 | 1,171 | 1,153 | 1,160 | 858,000 |
| 2005/11/22 | 1,197 | 1,197 | 1,167 | 1,168 | 1,067,000 |
| 2005/11/21 | 1,192 | 1,219 | 1,164 | 1,192 | 1,540,000 |
| 2005/11/18 | 1,143 | 1,160 | 1,137 | 1,152 | 486,000 |
| 2005/11/17 | 1,126 | 1,142 | 1,123 | 1,135 | 368,000 |
| 2005/11/16 | 1,130 | 1,133 | 1,119 | 1,125 | 349,000 |
| 2005/11/15 | 1,140 | 1,141 | 1,128 | 1,132 | 457,000 |
| 2005/11/14 | 1,126 | 1,141 | 1,121 | 1,135 | 647,000 |
| 2005/11/11 | 1,122 | 1,132 | 1,109 | 1,126 | 763,000 |
| 2005/11/10 | 1,094 | 1,115 | 1,094 | 1,112 | 550,000 |
| 2005/11/09 | 1,092 | 1,109 | 1,090 | 1,105 | 640,000 |
| 2005/11/08 | 1,110 | 1,112 | 1,094 | 1,096 | 423,000 |
| 2005/11/07 | 1,113 | 1,127 | 1,100 | 1,112 | 786,000 |
| 2005/11/04 | 1,122 | 1,129 | 1,097 | 1,129 | 943,000 |
| 2005/11/02 | 1,124 | 1,124 | 1,107 | 1,119 | 583,000 |
| 2005/11/01 | 1,118 | 1,130 | 1,118 | 1,123 | 259,000 |
| 2005/10/31 | 1,112 | 1,120 | 1,097 | 1,117 | 920,000 |
| 2005/10/28 | 1,115 | 1,136 | 1,098 | 1,105 | 1,264,000 |
| 2005/10/27 | 1,079 | 1,107 | 1,079 | 1,095 | 853,000 |
| 2005/10/26 | 1,085 | 1,086 | 1,064 | 1,074 | 544,000 |
| 2005/10/25 | 1,056 | 1,074 | 1,053 | 1,070 | 479,000 |
| 2005/10/24 | 1,066 | 1,066 | 1,048 | 1,057 | 414,000 |
| 2005/10/21 | 1,053 | 1,066 | 1,040 | 1,062 | 625,000 |
| 2005/10/20 | 1,046 | 1,055 | 1,030 | 1,053 | 840,000 |
| 2005/10/19 | 1,052 | 1,059 | 1,038 | 1,045 | 724,000 |
| 2005/10/18 | 1,054 | 1,057 | 1,048 | 1,052 | 696,000 |
| 2005/10/17 | 1,052 | 1,064 | 1,048 | 1,054 | 408,000 |
| 2005/10/14 | 1,086 | 1,086 | 1,045 | 1,051 | 1,972,000 |
| 2005/10/13 | 1,066 | 1,072 | 1,051 | 1,066 | 551,000 |
| 2005/10/12 | 1,090 | 1,092 | 1,068 | 1,068 | 706,000 |
| 2005/10/11 | 1,069 | 1,079 | 1,058 | 1,079 | 510,000 |
| 2005/10/07 | 1,071 | 1,086 | 1,069 | 1,069 | 470,000 |
| 2005/10/06 | 1,094 | 1,101 | 1,084 | 1,091 | 618,000 |
| 2005/10/05 | 1,104 | 1,110 | 1,093 | 1,100 | 718,000 |
| 2005/10/04 | 1,102 | 1,107 | 1,094 | 1,104 | 1,071,000 |
| 2005/10/03 | 1,059 | 1,077 | 1,059 | 1,062 | 751,000 |
| 2005/09/30 | 1,082 | 1,096 | 1,082 | 1,090 | 1,101,000 |
| 2005/09/29 | 1,095 | 1,103 | 1,088 | 1,100 | 819,000 |
| 2005/09/28 | 1,090 | 1,106 | 1,089 | 1,100 | 623,000 |
| 2005/09/27 | 1,103 | 1,107 | 1,078 | 1,103 | 902,000 |
| 2005/09/26 | 1,114 | 1,114 | 1,100 | 1,108 | 420,000 |
| 2005/09/22 | 1,119 | 1,119 | 1,095 | 1,105 | 610,000 |
| 2005/09/21 | 1,119 | 1,119 | 1,092 | 1,100 | 871,000 |
| 2005/09/20 | 1,122 | 1,122 | 1,102 | 1,110 | 781,000 |
| 2005/09/16 | 1,100 | 1,103 | 1,092 | 1,102 | 410,000 |
| 2005/09/15 | 1,093 | 1,104 | 1,090 | 1,100 | 785,000 |
| 2005/09/14 | 1,085 | 1,106 | 1,077 | 1,098 | 746,000 |
| 2005/09/13 | 1,084 | 1,088 | 1,076 | 1,079 | 250,000 |
| 2005/09/12 | 1,090 | 1,092 | 1,075 | 1,090 | 537,000 |
| 2005/09/09 | 1,086 | 1,086 | 1,068 | 1,085 | 2,771,000 |
| 2005/09/08 | 1,086 | 1,086 | 1,072 | 1,078 | 294,000 |
| 2005/09/07 | 1,086 | 1,089 | 1,077 | 1,089 | 358,000 |
| 2005/09/06 | 1,090 | 1,090 | 1,074 | 1,077 | 391,000 |
| 2005/09/05 | 1,082 | 1,090 | 1,072 | 1,078 | 356,000 |
| 2005/09/02 | 1,093 | 1,094 | 1,077 | 1,081 | 388,000 |
| 2005/09/01 | 1,091 | 1,096 | 1,084 | 1,087 | 380,000 |
| 2005/08/31 | 1,081 | 1,087 | 1,074 | 1,084 | 367,000 |
| 2005/08/30 | 1,093 | 1,093 | 1,080 | 1,088 | 226,000 |
| 2005/08/29 | 1,092 | 1,095 | 1,072 | 1,086 | 465,000 |
| 2005/08/26 | 1,095 | 1,095 | 1,084 | 1,090 | 230,000 |
| 2005/08/25 | 1,085 | 1,088 | 1,081 | 1,084 | 493,000 |
| 2005/08/24 | 1,088 | 1,094 | 1,081 | 1,090 | 766,000 |
| 2005/08/23 | 1,077 | 1,093 | 1,071 | 1,076 | 995,000 |
| 2005/08/22 | 1,055 | 1,072 | 1,053 | 1,067 | 738,000 |
| 2005/08/19 | 1,040 | 1,045 | 1,036 | 1,040 | 586,000 |
| 2005/08/18 | 1,041 | 1,047 | 1,036 | 1,039 | 475,000 |
| 2005/08/17 | 1,050 | 1,051 | 1,041 | 1,041 | 517,000 |
| 2005/08/16 | 1,055 | 1,055 | 1,046 | 1,051 | 714,000 |
| 2005/08/15 | 1,035 | 1,057 | 1,035 | 1,045 | 831,000 |
| 2005/08/12 | 1,005 | 1,035 | 1,005 | 1,022 | 1,464,000 |
| 2005/08/11 | 997 | 1,002 | 990 | 999 | 735,000 |
| 2005/08/10 | 1,002 | 1,002 | 987 | 988 | 690,000 |
| 2005/08/09 | 982 | 995 | 977 | 987 | 889,000 |
| 2005/08/08 | 997 | 997 | 980 | 986 | 909,000 |
| 2005/08/05 | 1,009 | 1,009 | 991 | 997 | 470,000 |
| 2005/08/04 | 998 | 1,010 | 997 | 1,000 | 294,000 |
| 2005/08/03 | 1,006 | 1,009 | 997 | 1,009 | 250,000 |
| 2005/08/02 | 1,011 | 1,016 | 1,005 | 1,011 | 572,000 |
| 2005/08/01 | 1,010 | 1,013 | 1,000 | 1,010 | 432,000 |
| 2005/07/29 | 1,014 | 1,016 | 1,005 | 1,015 | 328,000 |
| 2005/07/28 | 1,020 | 1,024 | 1,009 | 1,009 | 404,000 |
| 2005/07/27 | 999 | 1,013 | 999 | 1,010 | 248,000 |
| 2005/07/26 | 1,007 | 1,009 | 999 | 1,002 | 290,000 |
| 2005/07/25 | 1,001 | 1,010 | 996 | 1,007 | 356,000 |
| 2005/07/22 | 996 | 996 | 986 | 991 | 364,000 |
| 2005/07/21 | 983 | 1,005 | 983 | 1,001 | 527,000 |
| 2005/07/20 | 1,005 | 1,005 | 999 | 1,003 | 284,000 |
| 2005/07/19 | 1,013 | 1,013 | 1,008 | 1,012 | 322,000 |
| 2005/07/15 | 1,013 | 1,013 | 1,006 | 1,008 | 435,000 |
| 2005/07/14 | 1,000 | 1,018 | 995 | 1,003 | 491,000 |
| 2005/07/13 | 992 | 998 | 986 | 992 | 410,000 |
| 2005/07/12 | 994 | 1,002 | 992 | 997 | 742,000 |
| 2005/07/11 | 978 | 989 | 977 | 987 | 373,000 |
| 2005/07/08 | 976 | 983 | 973 | 976 | 1,210,000 |
| 2005/07/07 | 981 | 982 | 973 | 975 | 419,000 |
| 2005/07/06 | 982 | 990 | 982 | 987 | 406,000 |
| 2005/07/05 | 982 | 987 | 980 | 980 | 261,000 |
| 2005/07/04 | 983 | 989 | 982 | 987 | 336,000 |
| 2005/07/01 | 983 | 991 | 977 | 984 | 567,000 |
| 2005/06/30 | 983 | 986 | 976 | 981 | 490,000 |
| 2005/06/29 | 984 | 987 | 980 | 986 | 443,000 |
| 2005/06/28 | 977 | 987 | 975 | 984 | 498,000 |
| 2005/06/27 | 967 | 970 | 963 | 967 | 537,000 |
| 2005/06/24 | 976 | 981 | 968 | 975 | 638,000 |
| 2005/06/23 | 987 | 991 | 980 | 986 | 557,000 |
| 2005/06/22 | 982 | 998 | 982 | 991 | 475,000 |
| 2005/06/21 | 987 | 992 | 985 | 988 | 213,000 |
| 2005/06/20 | 986 | 992 | 981 | 988 | 415,000 |
| 2005/06/17 | 987 | 995 | 987 | 993 | 352,000 |
| 2005/06/16 | 982 | 993 | 982 | 986 | 327,000 |
| 2005/06/15 | 977 | 993 | 977 | 988 | 472,000 |
| 2005/06/14 | 976 | 984 | 976 | 978 | 179,000 |
| 2005/06/13 | 992 | 996 | 977 | 979 | 425,000 |
| 2005/06/10 | 966 | 990 | 966 | 982 | 3,600,000 |
| 2005/06/09 | 984 | 987 | 971 | 971 | 464,000 |
| 2005/06/08 | 972 | 990 | 966 | 983 | 432,000 |
| 2005/06/07 | 980 | 983 | 972 | 979 | 446,000 |
| 2005/06/06 | 978 | 978 | 965 | 976 | 379,000 |
| 2005/06/03 | 977 | 984 | 972 | 984 | 593,000 |
| 2005/06/02 | 984 | 989 | 975 | 976 | 764,000 |
| 2005/06/01 | 986 | 993 | 984 | 991 | 495,000 |
| 2005/05/31 | 990 | 992 | 985 | 986 | 468,000 |
| 2005/05/30 | 985 | 1,001 | 980 | 989 | 592,000 |
| 2005/05/27 | 989 | 990 | 977 | 986 | 693,000 |
| 2005/05/26 | 975 | 986 | 970 | 981 | 1,471,000 |
| 2005/05/25 | 961 | 968 | 959 | 965 | 619,000 |
| 2005/05/24 | 953 | 962 | 950 | 962 | 525,000 |
| 2005/05/23 | 954 | 962 | 947 | 957 | 519,000 |
| 2005/05/20 | 967 | 973 | 948 | 949 | 1,183,000 |
| 2005/05/19 | 970 | 974 | 961 | 965 | 753,000 |
| 2005/05/18 | 961 | 967 | 950 | 963 | 876,000 |
| 2005/05/17 | 963 | 973 | 942 | 949 | 847,000 |
| 2005/05/16 | 971 | 975 | 956 | 959 | 672,000 |
| 2005/05/13 | 974 | 980 | 965 | 970 | 789,000 |
| 2005/05/12 | 980 | 987 | 978 | 980 | 432,000 |
| 2005/05/11 | 978 | 986 | 972 | 984 | 1,002,000 |
| 2005/05/10 | 983 | 988 | 977 | 978 | 1,323,000 |
| 2005/05/09 | 999 | 1,000 | 969 | 990 | 1,774,000 |
| 2005/05/06 | 1,005 | 1,012 | 993 | 1,005 | 1,636,000 |
| 2005/05/02 | 1,001 | 1,021 | 999 | 1,014 | 627,000 |
| 2005/04/28 | 1,022 | 1,025 | 996 | 1,011 | 1,045,000 |
| 2005/04/27 | 1,007 | 1,038 | 1,007 | 1,030 | 624,000 |
| 2005/04/26 | 1,022 | 1,035 | 1,009 | 1,027 | 448,000 |
| 2005/04/25 | 1,045 | 1,045 | 1,030 | 1,035 | 457,000 |
| 2005/04/22 | 1,033 | 1,035 | 1,017 | 1,025 | 605,000 |
| 2005/04/21 | 1,007 | 1,028 | 1,000 | 1,016 | 626,000 |
| 2005/04/20 | 1,027 | 1,033 | 1,020 | 1,027 | 504,000 |
| 2005/04/19 | 1,025 | 1,033 | 1,012 | 1,028 | 506,000 |
| 2005/04/18 | 1,050 | 1,052 | 1,023 | 1,024 | 932,000 |
| 2005/04/15 | 1,065 | 1,072 | 1,056 | 1,064 | 421,000 |
| 2005/04/14 | 1,090 | 1,091 | 1,066 | 1,085 | 438,000 |
| 2005/04/13 | 1,086 | 1,094 | 1,084 | 1,090 | 378,000 |
| 2005/04/12 | 1,081 | 1,085 | 1,075 | 1,082 | 390,000 |
| 2005/04/11 | 1,084 | 1,089 | 1,074 | 1,081 | 263,000 |
| 2005/04/08 | 1,088 | 1,093 | 1,080 | 1,089 | 971,000 |
| 2005/04/07 | 1,093 | 1,093 | 1,079 | 1,081 | 429,000 |
| 2005/04/06 | 1,092 | 1,093 | 1,080 | 1,093 | 287,000 |
| 2005/04/05 | 1,087 | 1,097 | 1,084 | 1,092 | 450,000 |
| 2005/04/04 | 1,075 | 1,083 | 1,075 | 1,081 | 321,000 |
| 2005/04/01 | 1,055 | 1,089 | 1,055 | 1,089 | 524,000 |
| 2005/03/31 | 1,080 | 1,080 | 1,058 | 1,075 | 790,000 |
| 2005/03/30 | 1,063 | 1,071 | 1,050 | 1,071 | 750,000 |
| 2005/03/29 | 1,080 | 1,080 | 1,050 | 1,067 | 756,000 |
| 2005/03/28 | 1,067 | 1,083 | 1,065 | 1,079 | 376,000 |
| 2005/03/25 | 1,080 | 1,082 | 1,072 | 1,075 | 384,000 |
| 2005/03/24 | 1,071 | 1,079 | 1,064 | 1,079 | 604,000 |
| 2005/03/23 | 1,080 | 1,080 | 1,063 | 1,070 | 448,000 |
| 2005/03/22 | 1,074 | 1,083 | 1,068 | 1,077 | 367,000 |
| 2005/03/18 | 1,068 | 1,089 | 1,065 | 1,082 | 491,000 |
| 2005/03/17 | 1,067 | 1,073 | 1,059 | 1,067 | 510,000 |
| 2005/03/16 | 1,070 | 1,084 | 1,070 | 1,082 | 359,000 |
| 2005/03/15 | 1,079 | 1,082 | 1,067 | 1,077 | 834,000 |
| 2005/03/14 | 1,093 | 1,093 | 1,078 | 1,078 | 508,000 |
| 2005/03/11 | 1,081 | 1,090 | 1,075 | 1,084 | 3,741,000 |
| 2005/03/10 | 1,070 | 1,092 | 1,070 | 1,084 | 532,000 |
| 2005/03/09 | 1,082 | 1,089 | 1,075 | 1,084 | 668,000 |
| 2005/03/08 | 1,081 | 1,087 | 1,069 | 1,077 | 1,156,000 |
| 2005/03/07 | 1,084 | 1,093 | 1,077 | 1,077 | 841,000 |
| 2005/03/04 | 1,083 | 1,088 | 1,076 | 1,083 | 941,000 |
| 2005/03/03 | 1,090 | 1,097 | 1,087 | 1,089 | 799,000 |
| 2005/03/02 | 1,104 | 1,105 | 1,095 | 1,104 | 341,000 |
| 2005/03/01 | 1,091 | 1,104 | 1,084 | 1,099 | 585,000 |
| 2005/02/28 | 1,090 | 1,090 | 1,082 | 1,084 | 561,000 |
| 2005/02/25 | 1,078 | 1,090 | 1,077 | 1,089 | 400,000 |
| 2005/02/24 | 1,079 | 1,086 | 1,073 | 1,085 | 556,000 |
| 2005/02/23 | 1,089 | 1,089 | 1,077 | 1,084 | 367,000 |
| 2005/02/22 | 1,094 | 1,095 | 1,088 | 1,088 | 286,000 |
| 2005/02/21 | 1,090 | 1,095 | 1,086 | 1,094 | 423,000 |
| 2005/02/18 | 1,079 | 1,090 | 1,073 | 1,085 | 224,000 |
| 2005/02/17 | 1,072 | 1,084 | 1,070 | 1,080 | 358,000 |
| 2005/02/16 | 1,072 | 1,085 | 1,067 | 1,071 | 310,000 |
| 2005/02/15 | 1,073 | 1,079 | 1,073 | 1,078 | 192,000 |
| 2005/02/14 | 1,081 | 1,081 | 1,073 | 1,073 | 518,000 |
| 2005/02/10 | 1,050 | 1,071 | 1,048 | 1,071 | 938,000 |
| 2005/02/09 | 1,067 | 1,067 | 1,055 | 1,058 | 274,000 |
| 2005/02/08 | 1,077 | 1,077 | 1,051 | 1,058 | 320,000 |
| 2005/02/07 | 1,060 | 1,074 | 1,047 | 1,069 | 533,000 |
| 2005/02/04 | 1,046 | 1,051 | 1,038 | 1,045 | 381,000 |
| 2005/02/03 | 1,053 | 1,060 | 1,041 | 1,047 | 413,000 |
| 2005/02/02 | 1,056 | 1,061 | 1,037 | 1,048 | 608,000 |
| 2005/02/01 | 1,035 | 1,038 | 1,022 | 1,038 | 365,000 |
| 2005/01/31 | 1,030 | 1,058 | 1,024 | 1,039 | 723,000 |
| 2005/01/28 | 1,021 | 1,033 | 1,018 | 1,029 | 372,000 |
| 2005/01/27 | 1,017 | 1,030 | 1,017 | 1,030 | 262,000 |
| 2005/01/26 | 1,032 | 1,033 | 1,023 | 1,027 | 339,000 |
| 2005/01/25 | 1,009 | 1,033 | 1,008 | 1,033 | 484,000 |
| 2005/01/24 | 1,001 | 1,022 | 1,001 | 1,013 | 258,000 |
| 2005/01/21 | 1,012 | 1,016 | 1,004 | 1,008 | 260,000 |
| 2005/01/20 | 1,006 | 1,014 | 1,001 | 1,004 | 336,000 |
| 2005/01/19 | 1,018 | 1,022 | 1,007 | 1,014 | 344,000 |
| 2005/01/18 | 1,019 | 1,022 | 1,000 | 1,009 | 670,000 |
| 2005/01/17 | 1,025 | 1,025 | 1,014 | 1,018 | 357,000 |
| 2005/01/14 | 1,015 | 1,024 | 1,013 | 1,018 | 912,000 |
| 2005/01/13 | 1,012 | 1,022 | 1,012 | 1,014 | 368,000 |
| 2005/01/12 | 1,026 | 1,030 | 1,011 | 1,019 | 762,000 |
| 2005/01/11 | 1,021 | 1,040 | 1,020 | 1,026 | 997,000 |
| 2005/01/07 | 1,012 | 1,012 | 1,001 | 1,001 | 398,000 |
| 2005/01/06 | 990 | 1,009 | 990 | 1,006 | 655,000 |
| 2005/01/05 | 982 | 998 | 979 | 989 | 643,000 |
| 2005/01/04 | 982 | 989 | 972 | 982 | 273,000 |