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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,143 | 1,149 | 1,130 | 1,134 | 497,000 |
| 2009/12/29 | 1,144 | 1,150 | 1,134 | 1,149 | 798,000 |
| 2009/12/28 | 1,121 | 1,143 | 1,116 | 1,141 | 567,000 |
| 2009/12/25 | 1,119 | 1,129 | 1,109 | 1,121 | 488,000 |
| 2009/12/24 | 1,128 | 1,139 | 1,124 | 1,128 | 842,000 |
| 2009/12/22 | 1,110 | 1,127 | 1,098 | 1,124 | 756,000 |
| 2009/12/21 | 1,100 | 1,105 | 1,089 | 1,104 | 1,003,000 |
| 2009/12/18 | 1,060 | 1,076 | 1,054 | 1,069 | 749,000 |
| 2009/12/17 | 1,074 | 1,084 | 1,065 | 1,065 | 548,000 |
| 2009/12/16 | 1,070 | 1,084 | 1,069 | 1,074 | 875,000 |
| 2009/12/15 | 1,054 | 1,062 | 1,046 | 1,059 | 360,000 |
| 2009/12/14 | 1,058 | 1,062 | 1,042 | 1,057 | 611,000 |
| 2009/12/11 | 1,043 | 1,061 | 1,031 | 1,061 | 2,860,000 |
| 2009/12/10 | 1,025 | 1,044 | 1,023 | 1,030 | 562,000 |
| 2009/12/09 | 1,038 | 1,050 | 1,035 | 1,038 | 432,000 |
| 2009/12/08 | 1,025 | 1,053 | 1,025 | 1,053 | 575,000 |
| 2009/12/07 | 1,043 | 1,051 | 1,026 | 1,045 | 634,000 |
| 2009/12/04 | 1,034 | 1,041 | 1,024 | 1,038 | 688,000 |
| 2009/12/03 | 1,000 | 1,036 | 1,000 | 1,036 | 766,000 |
| 2009/12/02 | 1,010 | 1,010 | 989 | 994 | 790,000 |
| 2009/12/01 | 986 | 1,016 | 973 | 1,014 | 1,263,000 |
| 2009/11/30 | 978 | 1,005 | 972 | 1,005 | 894,000 |
| 2009/11/27 | 969 | 981 | 966 | 968 | 696,000 |
| 2009/11/26 | 991 | 994 | 983 | 989 | 672,000 |
| 2009/11/25 | 1,008 | 1,017 | 1,000 | 1,005 | 648,000 |
| 2009/11/24 | 1,018 | 1,024 | 1,006 | 1,009 | 682,000 |
| 2009/11/20 | 1,024 | 1,027 | 1,005 | 1,018 | 588,000 |
| 2009/11/19 | 1,032 | 1,039 | 1,015 | 1,024 | 656,000 |
| 2009/11/18 | 1,023 | 1,031 | 1,022 | 1,030 | 648,000 |
| 2009/11/17 | 1,027 | 1,030 | 1,019 | 1,021 | 445,000 |
| 2009/11/16 | 1,023 | 1,028 | 1,016 | 1,026 | 294,000 |
| 2009/11/13 | 1,007 | 1,024 | 1,007 | 1,019 | 848,000 |
| 2009/11/12 | 1,029 | 1,029 | 1,005 | 1,015 | 668,000 |
| 2009/11/11 | 1,046 | 1,050 | 1,022 | 1,029 | 626,000 |
| 2009/11/10 | 1,045 | 1,055 | 1,028 | 1,045 | 713,000 |
| 2009/11/09 | 1,036 | 1,036 | 1,016 | 1,029 | 570,000 |
| 2009/11/06 | 1,040 | 1,042 | 1,022 | 1,027 | 1,082,000 |
| 2009/11/05 | 1,052 | 1,056 | 1,031 | 1,040 | 582,000 |
| 2009/11/04 | 1,076 | 1,076 | 1,046 | 1,060 | 1,012,000 |
| 2009/11/02 | 1,036 | 1,075 | 1,022 | 1,075 | 1,556,000 |
| 2009/10/30 | 1,052 | 1,079 | 1,051 | 1,062 | 1,183,000 |
| 2009/10/29 | 1,048 | 1,060 | 1,027 | 1,039 | 1,806,000 |
| 2009/10/28 | 1,038 | 1,056 | 1,038 | 1,048 | 597,000 |
| 2009/10/27 | 1,034 | 1,055 | 1,034 | 1,054 | 696,000 |
| 2009/10/26 | 1,054 | 1,064 | 1,048 | 1,054 | 444,000 |
| 2009/10/23 | 1,032 | 1,053 | 1,032 | 1,053 | 726,000 |
| 2009/10/22 | 1,050 | 1,050 | 1,028 | 1,043 | 520,000 |
| 2009/10/21 | 1,059 | 1,059 | 1,038 | 1,049 | 655,000 |
| 2009/10/20 | 1,060 | 1,067 | 1,053 | 1,059 | 520,000 |
| 2009/10/19 | 1,057 | 1,069 | 1,051 | 1,060 | 558,000 |
| 2009/10/16 | 1,051 | 1,065 | 1,050 | 1,065 | 759,000 |
| 2009/10/15 | 1,046 | 1,055 | 1,035 | 1,046 | 875,000 |
| 2009/10/14 | 1,045 | 1,048 | 1,030 | 1,035 | 770,000 |
| 2009/10/13 | 1,019 | 1,033 | 1,004 | 1,025 | 727,000 |
| 2009/10/09 | 1,028 | 1,032 | 1,010 | 1,019 | 1,469,000 |
| 2009/10/08 | 1,022 | 1,028 | 1,013 | 1,022 | 885,000 |
| 2009/10/07 | 1,034 | 1,044 | 1,006 | 1,022 | 1,620,000 |
| 2009/10/06 | 1,053 | 1,056 | 1,013 | 1,023 | 1,184,000 |
| 2009/10/05 | 1,028 | 1,058 | 1,028 | 1,049 | 871,000 |
| 2009/10/02 | 1,031 | 1,066 | 1,031 | 1,047 | 1,623,000 |
| 2009/10/01 | 1,115 | 1,115 | 1,083 | 1,091 | 835,000 |
| 2009/09/30 | 1,101 | 1,118 | 1,098 | 1,118 | 476,000 |
| 2009/09/29 | 1,107 | 1,115 | 1,103 | 1,104 | 691,000 |
| 2009/09/28 | 1,118 | 1,128 | 1,101 | 1,107 | 719,000 |
| 2009/09/25 | 1,109 | 1,126 | 1,105 | 1,118 | 814,000 |
| 2009/09/24 | 1,122 | 1,157 | 1,116 | 1,153 | 764,000 |
| 2009/09/18 | 1,138 | 1,161 | 1,127 | 1,128 | 878,000 |
| 2009/09/17 | 1,101 | 1,151 | 1,101 | 1,148 | 990,000 |
| 2009/09/16 | 1,120 | 1,140 | 1,112 | 1,116 | 925,000 |
| 2009/09/15 | 1,110 | 1,125 | 1,103 | 1,117 | 1,073,000 |
| 2009/09/14 | 1,134 | 1,134 | 1,099 | 1,130 | 819,000 |
| 2009/09/11 | 1,153 | 1,154 | 1,130 | 1,139 | 3,207,000 |
| 2009/09/10 | 1,137 | 1,153 | 1,127 | 1,147 | 420,000 |
| 2009/09/09 | 1,127 | 1,145 | 1,110 | 1,119 | 384,000 |
| 2009/09/08 | 1,136 | 1,141 | 1,129 | 1,135 | 344,000 |
| 2009/09/07 | 1,140 | 1,143 | 1,123 | 1,136 | 439,000 |
| 2009/09/04 | 1,123 | 1,137 | 1,110 | 1,123 | 650,000 |
| 2009/09/03 | 1,116 | 1,124 | 1,107 | 1,117 | 493,000 |
| 2009/09/02 | 1,123 | 1,133 | 1,111 | 1,123 | 862,000 |
| 2009/09/01 | 1,156 | 1,179 | 1,153 | 1,163 | 389,000 |
| 2009/08/31 | 1,178 | 1,196 | 1,130 | 1,153 | 986,000 |
| 2009/08/28 | 1,163 | 1,163 | 1,144 | 1,158 | 409,000 |
| 2009/08/27 | 1,148 | 1,149 | 1,130 | 1,143 | 612,000 |
| 2009/08/26 | 1,139 | 1,165 | 1,137 | 1,160 | 507,000 |
| 2009/08/25 | 1,127 | 1,152 | 1,127 | 1,139 | 623,000 |
| 2009/08/24 | 1,143 | 1,152 | 1,133 | 1,147 | 600,000 |
| 2009/08/21 | 1,119 | 1,119 | 1,086 | 1,101 | 586,000 |
| 2009/08/20 | 1,096 | 1,116 | 1,075 | 1,113 | 519,000 |
| 2009/08/19 | 1,096 | 1,103 | 1,076 | 1,081 | 934,000 |
| 2009/08/18 | 1,102 | 1,117 | 1,092 | 1,100 | 827,000 |
| 2009/08/17 | 1,138 | 1,138 | 1,100 | 1,101 | 824,000 |
| 2009/08/14 | 1,148 | 1,149 | 1,129 | 1,137 | 1,300,000 |
| 2009/08/13 | 1,145 | 1,146 | 1,135 | 1,136 | 591,000 |
| 2009/08/12 | 1,153 | 1,153 | 1,131 | 1,140 | 588,000 |
| 2009/08/11 | 1,123 | 1,155 | 1,123 | 1,153 | 669,000 |
| 2009/08/10 | 1,128 | 1,135 | 1,106 | 1,121 | 942,000 |
| 2009/08/07 | 1,099 | 1,110 | 1,082 | 1,108 | 623,000 |
| 2009/08/06 | 1,085 | 1,099 | 1,074 | 1,086 | 753,000 |
| 2009/08/05 | 1,097 | 1,103 | 1,084 | 1,084 | 1,067,000 |
| 2009/08/04 | 1,089 | 1,090 | 1,069 | 1,077 | 1,157,000 |
| 2009/08/03 | 1,108 | 1,108 | 1,085 | 1,088 | 821,000 |
| 2009/07/31 | 1,094 | 1,139 | 1,086 | 1,107 | 2,688,000 |
| 2009/07/30 | 1,039 | 1,039 | 1,018 | 1,034 | 530,000 |
| 2009/07/29 | 1,034 | 1,050 | 1,029 | 1,038 | 604,000 |
| 2009/07/28 | 1,027 | 1,045 | 1,027 | 1,044 | 637,000 |
| 2009/07/27 | 1,019 | 1,039 | 1,006 | 1,027 | 614,000 |
| 2009/07/24 | 1,020 | 1,020 | 1,003 | 1,013 | 652,000 |
| 2009/07/23 | 1,005 | 1,016 | 991 | 1,001 | 679,000 |
| 2009/07/22 | 973 | 1,003 | 963 | 999 | 1,134,000 |
| 2009/07/21 | 963 | 979 | 958 | 974 | 820,000 |
| 2009/07/17 | 947 | 952 | 931 | 943 | 523,000 |
| 2009/07/16 | 949 | 949 | 935 | 938 | 589,000 |
| 2009/07/15 | 918 | 940 | 917 | 935 | 892,000 |
| 2009/07/14 | 926 | 928 | 905 | 915 | 1,074,000 |
| 2009/07/13 | 927 | 937 | 916 | 916 | 982,000 |
| 2009/07/10 | 925 | 925 | 906 | 925 | 1,472,000 |
| 2009/07/09 | 928 | 934 | 910 | 915 | 853,000 |
| 2009/07/08 | 930 | 940 | 924 | 928 | 855,000 |
| 2009/07/07 | 930 | 941 | 927 | 940 | 823,000 |
| 2009/07/06 | 932 | 933 | 918 | 922 | 588,000 |
| 2009/07/03 | 945 | 948 | 927 | 932 | 893,000 |
| 2009/07/02 | 959 | 966 | 952 | 955 | 856,000 |
| 2009/07/01 | 967 | 972 | 956 | 960 | 719,000 |
| 2009/06/30 | 959 | 974 | 954 | 969 | 928,000 |
| 2009/06/29 | 952 | 965 | 945 | 951 | 754,000 |
| 2009/06/26 | 951 | 963 | 936 | 957 | 767,000 |
| 2009/06/25 | 932 | 946 | 932 | 941 | 1,104,000 |
| 2009/06/24 | 948 | 952 | 934 | 939 | 978,000 |
| 2009/06/23 | 952 | 965 | 934 | 938 | 1,565,000 |
| 2009/06/22 | 949 | 971 | 946 | 962 | 828,000 |
| 2009/06/19 | 964 | 967 | 943 | 953 | 813,000 |
| 2009/06/18 | 944 | 964 | 940 | 956 | 619,000 |
| 2009/06/17 | 961 | 968 | 948 | 954 | 767,000 |
| 2009/06/16 | 961 | 977 | 953 | 956 | 783,000 |
| 2009/06/15 | 972 | 981 | 962 | 974 | 666,000 |
| 2009/06/12 | 982 | 988 | 971 | 982 | 3,663,000 |
| 2009/06/11 | 956 | 970 | 956 | 962 | 895,000 |
| 2009/06/10 | 944 | 956 | 936 | 955 | 840,000 |
| 2009/06/09 | 940 | 940 | 920 | 934 | 1,601,000 |
| 2009/06/08 | 943 | 954 | 938 | 942 | 1,098,000 |
| 2009/06/05 | 959 | 967 | 941 | 942 | 681,000 |
| 2009/06/04 | 965 | 972 | 953 | 953 | 585,000 |
| 2009/06/03 | 975 | 985 | 968 | 970 | 597,000 |
| 2009/06/02 | 988 | 992 | 967 | 984 | 912,000 |
| 2009/06/01 | 972 | 993 | 971 | 988 | 1,127,000 |
| 2009/05/29 | 950 | 966 | 944 | 963 | 1,073,000 |
| 2009/05/28 | 960 | 968 | 949 | 952 | 827,000 |
| 2009/05/27 | 948 | 975 | 943 | 970 | 1,702,000 |
| 2009/05/26 | 935 | 938 | 921 | 928 | 576,000 |
| 2009/05/25 | 911 | 942 | 911 | 934 | 819,000 |
| 2009/05/22 | 911 | 924 | 909 | 917 | 658,000 |
| 2009/05/21 | 923 | 924 | 909 | 919 | 458,000 |
| 2009/05/20 | 930 | 939 | 925 | 925 | 668,000 |
| 2009/05/19 | 919 | 937 | 912 | 930 | 1,031,000 |
| 2009/05/18 | 910 | 916 | 896 | 899 | 939,000 |
| 2009/05/15 | 914 | 925 | 911 | 920 | 1,012,000 |
| 2009/05/14 | 905 | 918 | 900 | 909 | 1,339,000 |
| 2009/05/13 | 930 | 947 | 927 | 935 | 911,000 |
| 2009/05/12 | 932 | 933 | 916 | 921 | 1,107,000 |
| 2009/05/11 | 934 | 942 | 931 | 942 | 923,000 |
| 2009/05/08 | 938 | 966 | 925 | 933 | 2,442,000 |
| 2009/05/07 | 929 | 948 | 920 | 936 | 1,646,000 |
| 2009/05/01 | 907 | 910 | 880 | 892 | 1,790,000 |
| 2009/04/30 | 864 | 885 | 864 | 877 | 1,292,000 |
| 2009/04/28 | 815 | 836 | 815 | 823 | 892,000 |
| 2009/04/27 | 847 | 848 | 815 | 826 | 1,096,000 |
| 2009/04/24 | 847 | 852 | 840 | 848 | 671,000 |
| 2009/04/23 | 859 | 864 | 840 | 862 | 623,000 |
| 2009/04/22 | 861 | 869 | 849 | 849 | 1,137,000 |
| 2009/04/21 | 868 | 874 | 852 | 852 | 835,000 |
| 2009/04/20 | 888 | 900 | 874 | 875 | 597,000 |
| 2009/04/17 | 903 | 903 | 881 | 888 | 833,000 |
| 2009/04/16 | 892 | 908 | 880 | 883 | 1,096,000 |
| 2009/04/15 | 870 | 888 | 869 | 884 | 827,000 |
| 2009/04/14 | 879 | 880 | 867 | 874 | 1,117,000 |
| 2009/04/13 | 885 | 886 | 869 | 871 | 447,000 |
| 2009/04/10 | 886 | 886 | 871 | 885 | 1,223,000 |
| 2009/04/09 | 864 | 872 | 851 | 872 | 831,000 |
| 2009/04/08 | 866 | 875 | 851 | 864 | 1,006,000 |
| 2009/04/07 | 862 | 877 | 850 | 876 | 843,000 |
| 2009/04/06 | 865 | 870 | 855 | 862 | 876,000 |
| 2009/04/03 | 840 | 853 | 831 | 848 | 998,000 |
| 2009/04/02 | 826 | 840 | 818 | 839 | 1,196,000 |
| 2009/04/01 | 782 | 826 | 779 | 824 | 1,724,000 |
| 2009/03/31 | 827 | 845 | 820 | 822 | 894,000 |
| 2009/03/30 | 883 | 887 | 833 | 834 | 1,221,000 |
| 2009/03/27 | 881 | 895 | 871 | 882 | 1,093,000 |
| 2009/03/26 | 852 | 879 | 849 | 877 | 909,000 |
| 2009/03/25 | 870 | 890 | 866 | 887 | 1,519,000 |
| 2009/03/24 | 848 | 872 | 833 | 867 | 1,849,000 |
| 2009/03/23 | 821 | 831 | 816 | 828 | 858,000 |
| 2009/03/19 | 801 | 816 | 792 | 811 | 902,000 |
| 2009/03/18 | 800 | 808 | 787 | 803 | 790,000 |
| 2009/03/17 | 790 | 806 | 781 | 800 | 1,028,000 |
| 2009/03/16 | 772 | 786 | 768 | 782 | 944,000 |
| 2009/03/13 | 768 | 775 | 755 | 768 | 3,740,000 |
| 2009/03/12 | 722 | 736 | 719 | 734 | 1,423,000 |
| 2009/03/11 | 730 | 741 | 718 | 732 | 1,143,000 |
| 2009/03/10 | 707 | 716 | 697 | 700 | 1,162,000 |
| 2009/03/09 | 713 | 726 | 711 | 711 | 1,165,000 |
| 2009/03/06 | 710 | 730 | 703 | 716 | 1,185,000 |
| 2009/03/05 | 718 | 744 | 710 | 740 | 1,104,000 |
| 2009/03/04 | 701 | 722 | 701 | 717 | 1,386,000 |
| 2009/03/03 | 709 | 723 | 701 | 712 | 1,587,000 |
| 2009/03/02 | 726 | 729 | 713 | 719 | 1,747,000 |
| 2009/02/27 | 749 | 763 | 738 | 756 | 942,000 |
| 2009/02/26 | 741 | 756 | 740 | 745 | 951,000 |
| 2009/02/25 | 742 | 745 | 729 | 744 | 1,328,000 |
| 2009/02/24 | 735 | 736 | 727 | 733 | 903,000 |
| 2009/02/23 | 741 | 756 | 736 | 749 | 820,000 |
| 2009/02/20 | 753 | 764 | 746 | 749 | 1,186,000 |
| 2009/02/19 | 786 | 787 | 759 | 763 | 1,011,000 |
| 2009/02/18 | 754 | 766 | 747 | 756 | 1,518,000 |
| 2009/02/17 | 762 | 771 | 760 | 765 | 1,003,000 |
| 2009/02/16 | 753 | 771 | 746 | 766 | 1,253,000 |
| 2009/02/13 | 757 | 771 | 743 | 758 | 1,638,000 |
| 2009/02/12 | 748 | 758 | 735 | 744 | 1,210,000 |
| 2009/02/10 | 775 | 791 | 764 | 767 | 1,004,000 |
| 2009/02/09 | 790 | 794 | 770 | 771 | 1,524,000 |
| 2009/02/06 | 775 | 784 | 762 | 771 | 2,328,000 |
| 2009/02/05 | 800 | 800 | 778 | 785 | 1,746,000 |
| 2009/02/04 | 820 | 821 | 804 | 806 | 1,608,000 |
| 2009/02/03 | 843 | 844 | 820 | 823 | 2,090,000 |
| 2009/02/02 | 879 | 879 | 851 | 860 | 1,562,000 |
| 2009/01/30 | 884 | 884 | 858 | 876 | 1,096,000 |
| 2009/01/29 | 876 | 887 | 870 | 885 | 1,519,000 |
| 2009/01/28 | 868 | 883 | 855 | 866 | 996,000 |
| 2009/01/27 | 851 | 879 | 850 | 868 | 1,189,000 |
| 2009/01/26 | 849 | 859 | 839 | 840 | 1,057,000 |
| 2009/01/23 | 877 | 877 | 845 | 849 | 1,112,000 |
| 2009/01/22 | 862 | 867 | 840 | 867 | 1,939,000 |
| 2009/01/21 | 862 | 888 | 860 | 868 | 1,089,000 |
| 2009/01/20 | 900 | 901 | 871 | 878 | 1,059,000 |
| 2009/01/19 | 922 | 927 | 889 | 898 | 1,026,000 |
| 2009/01/16 | 900 | 920 | 898 | 909 | 1,360,000 |
| 2009/01/15 | 910 | 923 | 890 | 890 | 1,869,000 |
| 2009/01/14 | 950 | 959 | 933 | 949 | 1,014,000 |
| 2009/01/13 | 955 | 965 | 943 | 955 | 1,021,000 |
| 2009/01/09 | 980 | 990 | 965 | 968 | 1,170,000 |
| 2009/01/08 | 975 | 998 | 968 | 970 | 1,114,000 |
| 2009/01/07 | 1,005 | 1,020 | 986 | 991 | 1,125,000 |
| 2009/01/06 | 1,056 | 1,056 | 1,015 | 1,023 | 628,000 |
| 2009/01/05 | 1,064 | 1,069 | 1,041 | 1,042 | 311,000 |