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 |
|---|---|---|---|---|---|
| 2010/12/30 | 918 | 920 | 908 | 910 | 557,000 |
| 2010/12/29 | 918 | 927 | 917 | 923 | 285,000 |
| 2010/12/28 | 924 | 926 | 916 | 919 | 389,000 |
| 2010/12/27 | 916 | 926 | 915 | 923 | 530,000 |
| 2010/12/24 | 925 | 928 | 918 | 919 | 474,000 |
| 2010/12/22 | 935 | 935 | 927 | 928 | 587,000 |
| 2010/12/21 | 931 | 936 | 929 | 935 | 787,000 |
| 2010/12/20 | 937 | 937 | 923 | 925 | 552,000 |
| 2010/12/17 | 937 | 937 | 930 | 937 | 659,000 |
| 2010/12/16 | 935 | 938 | 932 | 936 | 561,000 |
| 2010/12/15 | 937 | 938 | 927 | 929 | 903,000 |
| 2010/12/14 | 936 | 938 | 931 | 936 | 612,000 |
| 2010/12/13 | 945 | 946 | 933 | 940 | 594,000 |
| 2010/12/10 | 947 | 947 | 925 | 937 | 3,711,000 |
| 2010/12/09 | 926 | 935 | 926 | 932 | 437,000 |
| 2010/12/08 | 926 | 935 | 926 | 926 | 792,000 |
| 2010/12/07 | 921 | 924 | 915 | 921 | 591,000 |
| 2010/12/06 | 928 | 932 | 922 | 927 | 350,000 |
| 2010/12/03 | 929 | 940 | 926 | 928 | 696,000 |
| 2010/12/02 | 921 | 928 | 918 | 928 | 793,000 |
| 2010/12/01 | 902 | 906 | 894 | 900 | 487,000 |
| 2010/11/30 | 913 | 922 | 899 | 901 | 807,000 |
| 2010/11/29 | 905 | 920 | 900 | 912 | 540,000 |
| 2010/11/26 | 906 | 912 | 904 | 904 | 263,000 |
| 2010/11/25 | 918 | 919 | 902 | 906 | 580,000 |
| 2010/11/24 | 918 | 918 | 900 | 903 | 774,000 |
| 2010/11/22 | 927 | 927 | 917 | 922 | 756,000 |
| 2010/11/19 | 915 | 918 | 905 | 912 | 649,000 |
| 2010/11/18 | 884 | 907 | 884 | 907 | 876,000 |
| 2010/11/17 | 880 | 883 | 872 | 883 | 477,000 |
| 2010/11/16 | 894 | 898 | 880 | 880 | 574,000 |
| 2010/11/15 | 891 | 893 | 878 | 888 | 699,000 |
| 2010/11/12 | 879 | 886 | 874 | 878 | 980,000 |
| 2010/11/11 | 885 | 885 | 873 | 880 | 656,000 |
| 2010/11/10 | 869 | 883 | 869 | 880 | 733,000 |
| 2010/11/09 | 861 | 867 | 853 | 864 | 1,080,000 |
| 2010/11/08 | 866 | 872 | 857 | 870 | 846,000 |
| 2010/11/05 | 851 | 878 | 850 | 872 | 1,400,000 |
| 2010/11/04 | 864 | 875 | 836 | 844 | 1,750,000 |
| 2010/11/02 | 863 | 864 | 846 | 852 | 936,000 |
| 2010/11/01 | 868 | 873 | 860 | 863 | 656,000 |
| 2010/10/29 | 881 | 883 | 864 | 868 | 919,000 |
| 2010/10/28 | 898 | 898 | 884 | 887 | 612,000 |
| 2010/10/27 | 899 | 909 | 891 | 899 | 901,000 |
| 2010/10/26 | 895 | 899 | 889 | 895 | 1,178,000 |
| 2010/10/25 | 884 | 889 | 875 | 876 | 465,000 |
| 2010/10/22 | 882 | 892 | 882 | 886 | 418,000 |
| 2010/10/21 | 894 | 895 | 873 | 875 | 954,000 |
| 2010/10/20 | 887 | 890 | 880 | 886 | 650,000 |
| 2010/10/19 | 892 | 903 | 890 | 899 | 577,000 |
| 2010/10/18 | 885 | 894 | 883 | 885 | 343,000 |
| 2010/10/15 | 898 | 900 | 882 | 884 | 682,000 |
| 2010/10/14 | 911 | 916 | 897 | 899 | 755,000 |
| 2010/10/13 | 901 | 901 | 889 | 893 | 853,000 |
| 2010/10/12 | 931 | 931 | 891 | 892 | 743,000 |
| 2010/10/08 | 952 | 952 | 927 | 927 | 1,387,000 |
| 2010/10/07 | 958 | 958 | 945 | 950 | 769,000 |
| 2010/10/06 | 942 | 958 | 938 | 957 | 1,003,000 |
| 2010/10/05 | 915 | 934 | 912 | 932 | 569,000 |
| 2010/10/04 | 925 | 935 | 917 | 922 | 625,000 |
| 2010/10/01 | 928 | 932 | 923 | 923 | 582,000 |
| 2010/09/30 | 935 | 942 | 921 | 921 | 566,000 |
| 2010/09/29 | 938 | 950 | 938 | 939 | 830,000 |
| 2010/09/28 | 944 | 945 | 931 | 936 | 478,000 |
| 2010/09/27 | 947 | 947 | 937 | 944 | 638,000 |
| 2010/09/24 | 923 | 947 | 917 | 939 | 853,000 |
| 2010/09/22 | 946 | 947 | 938 | 938 | 467,000 |
| 2010/09/21 | 953 | 953 | 942 | 945 | 549,000 |
| 2010/09/17 | 949 | 951 | 940 | 948 | 731,000 |
| 2010/09/16 | 957 | 960 | 937 | 939 | 840,000 |
| 2010/09/15 | 917 | 957 | 917 | 955 | 1,498,000 |
| 2010/09/14 | 921 | 923 | 913 | 919 | 500,000 |
| 2010/09/13 | 928 | 934 | 919 | 921 | 990,000 |
| 2010/09/10 | 904 | 923 | 889 | 913 | 2,590,000 |
| 2010/09/09 | 886 | 890 | 876 | 889 | 522,000 |
| 2010/09/08 | 881 | 885 | 871 | 881 | 638,000 |
| 2010/09/07 | 908 | 908 | 892 | 895 | 383,000 |
| 2010/09/06 | 900 | 911 | 894 | 910 | 642,000 |
| 2010/09/03 | 899 | 903 | 887 | 890 | 564,000 |
| 2010/09/02 | 875 | 899 | 867 | 898 | 1,082,000 |
| 2010/09/01 | 856 | 866 | 852 | 865 | 649,000 |
| 2010/08/31 | 869 | 872 | 855 | 855 | 672,000 |
| 2010/08/30 | 880 | 893 | 879 | 884 | 547,000 |
| 2010/08/27 | 857 | 866 | 854 | 865 | 485,000 |
| 2010/08/26 | 860 | 861 | 850 | 857 | 649,000 |
| 2010/08/25 | 865 | 870 | 851 | 854 | 855,000 |
| 2010/08/24 | 868 | 874 | 865 | 869 | 450,000 |
| 2010/08/23 | 887 | 887 | 874 | 875 | 724,000 |
| 2010/08/20 | 894 | 899 | 885 | 886 | 581,000 |
| 2010/08/19 | 904 | 910 | 901 | 908 | 430,000 |
| 2010/08/18 | 902 | 906 | 893 | 903 | 442,000 |
| 2010/08/17 | 891 | 899 | 887 | 897 | 585,000 |
| 2010/08/16 | 886 | 899 | 886 | 896 | 637,000 |
| 2010/08/13 | 889 | 905 | 884 | 896 | 1,254,000 |
| 2010/08/12 | 901 | 906 | 883 | 892 | 1,545,000 |
| 2010/08/11 | 923 | 929 | 914 | 916 | 463,000 |
| 2010/08/10 | 938 | 945 | 929 | 932 | 454,000 |
| 2010/08/09 | 931 | 935 | 921 | 934 | 408,000 |
| 2010/08/06 | 933 | 935 | 915 | 933 | 1,000,000 |
| 2010/08/05 | 931 | 943 | 928 | 934 | 666,000 |
| 2010/08/04 | 920 | 924 | 913 | 916 | 420,000 |
| 2010/08/03 | 925 | 929 | 921 | 927 | 520,000 |
| 2010/08/02 | 917 | 935 | 917 | 917 | 790,000 |
| 2010/07/30 | 944 | 944 | 916 | 916 | 844,000 |
| 2010/07/29 | 946 | 949 | 940 | 945 | 432,000 |
| 2010/07/28 | 954 | 961 | 949 | 961 | 700,000 |
| 2010/07/27 | 938 | 943 | 935 | 941 | 334,000 |
| 2010/07/26 | 948 | 949 | 934 | 937 | 231,000 |
| 2010/07/23 | 944 | 944 | 933 | 939 | 434,000 |
| 2010/07/22 | 924 | 930 | 921 | 921 | 522,000 |
| 2010/07/21 | 932 | 936 | 920 | 924 | 482,000 |
| 2010/07/20 | 918 | 939 | 918 | 928 | 593,000 |
| 2010/07/16 | 952 | 960 | 929 | 932 | 802,000 |
| 2010/07/15 | 943 | 957 | 943 | 951 | 719,000 |
| 2010/07/14 | 932 | 953 | 922 | 946 | 830,000 |
| 2010/07/13 | 923 | 928 | 916 | 917 | 494,000 |
| 2010/07/12 | 927 | 938 | 924 | 924 | 321,000 |
| 2010/07/09 | 949 | 949 | 933 | 936 | 987,000 |
| 2010/07/08 | 939 | 943 | 933 | 936 | 550,000 |
| 2010/07/07 | 920 | 924 | 913 | 919 | 571,000 |
| 2010/07/06 | 917 | 925 | 907 | 920 | 661,000 |
| 2010/07/05 | 911 | 919 | 908 | 916 | 522,000 |
| 2010/07/02 | 914 | 918 | 906 | 910 | 435,000 |
| 2010/07/01 | 930 | 935 | 908 | 913 | 691,000 |
| 2010/06/30 | 944 | 954 | 931 | 934 | 810,000 |
| 2010/06/29 | 972 | 974 | 956 | 958 | 373,000 |
| 2010/06/28 | 967 | 969 | 964 | 967 | 341,000 |
| 2010/06/25 | 958 | 966 | 957 | 960 | 376,000 |
| 2010/06/24 | 973 | 984 | 967 | 974 | 388,000 |
| 2010/06/23 | 983 | 983 | 967 | 972 | 645,000 |
| 2010/06/22 | 986 | 992 | 978 | 985 | 674,000 |
| 2010/06/21 | 980 | 987 | 976 | 986 | 509,000 |
| 2010/06/18 | 966 | 970 | 963 | 969 | 430,000 |
| 2010/06/17 | 963 | 968 | 961 | 965 | 571,000 |
| 2010/06/16 | 975 | 978 | 966 | 973 | 536,000 |
| 2010/06/15 | 959 | 969 | 952 | 964 | 413,000 |
| 2010/06/14 | 963 | 967 | 957 | 961 | 362,000 |
| 2010/06/11 | 951 | 956 | 947 | 952 | 3,761,000 |
| 2010/06/10 | 922 | 932 | 921 | 932 | 357,000 |
| 2010/06/09 | 910 | 923 | 905 | 921 | 886,000 |
| 2010/06/08 | 916 | 925 | 910 | 922 | 561,000 |
| 2010/06/07 | 935 | 938 | 927 | 929 | 659,000 |
| 2010/06/04 | 949 | 959 | 948 | 953 | 500,000 |
| 2010/06/03 | 946 | 950 | 940 | 948 | 539,000 |
| 2010/06/02 | 945 | 946 | 935 | 936 | 663,000 |
| 2010/06/01 | 934 | 951 | 925 | 948 | 721,000 |
| 2010/05/31 | 932 | 942 | 930 | 938 | 599,000 |
| 2010/05/28 | 941 | 942 | 925 | 935 | 995,000 |
| 2010/05/27 | 923 | 935 | 921 | 931 | 691,000 |
| 2010/05/26 | 929 | 946 | 927 | 927 | 1,330,000 |
| 2010/05/25 | 933 | 936 | 924 | 928 | 900,000 |
| 2010/05/24 | 952 | 957 | 941 | 941 | 918,000 |
| 2010/05/21 | 967 | 970 | 951 | 952 | 1,538,000 |
| 2010/05/20 | 979 | 988 | 969 | 979 | 1,018,000 |
| 2010/05/19 | 971 | 978 | 964 | 978 | 859,000 |
| 2010/05/18 | 985 | 987 | 977 | 982 | 813,000 |
| 2010/05/17 | 975 | 987 | 969 | 977 | 1,101,000 |
| 2010/05/14 | 983 | 996 | 974 | 987 | 1,313,000 |
| 2010/05/13 | 997 | 1,000 | 989 | 995 | 859,000 |
| 2010/05/12 | 990 | 993 | 979 | 985 | 1,093,000 |
| 2010/05/11 | 1,004 | 1,007 | 985 | 987 | 1,098,000 |
| 2010/05/10 | 988 | 1,001 | 978 | 1,001 | 972,000 |
| 2010/05/07 | 976 | 999 | 969 | 988 | 1,362,000 |
| 2010/05/06 | 1,018 | 1,028 | 1,002 | 1,006 | 1,421,000 |
| 2010/04/30 | 1,044 | 1,052 | 1,038 | 1,048 | 903,000 |
| 2010/04/28 | 1,033 | 1,043 | 1,020 | 1,027 | 1,381,000 |
| 2010/04/27 | 1,071 | 1,071 | 1,050 | 1,054 | 1,145,000 |
| 2010/04/26 | 1,063 | 1,079 | 1,063 | 1,073 | 707,000 |
| 2010/04/23 | 1,065 | 1,072 | 1,060 | 1,065 | 687,000 |
| 2010/04/22 | 1,066 | 1,069 | 1,056 | 1,063 | 547,000 |
| 2010/04/21 | 1,068 | 1,081 | 1,065 | 1,080 | 774,000 |
| 2010/04/20 | 1,077 | 1,077 | 1,066 | 1,067 | 720,000 |
| 2010/04/19 | 1,088 | 1,088 | 1,066 | 1,070 | 633,000 |
| 2010/04/16 | 1,109 | 1,109 | 1,091 | 1,094 | 624,000 |
| 2010/04/15 | 1,118 | 1,119 | 1,103 | 1,108 | 542,000 |
| 2010/04/14 | 1,111 | 1,117 | 1,100 | 1,104 | 716,000 |
| 2010/04/13 | 1,124 | 1,124 | 1,104 | 1,110 | 664,000 |
| 2010/04/12 | 1,126 | 1,137 | 1,123 | 1,125 | 714,000 |
| 2010/04/09 | 1,113 | 1,130 | 1,113 | 1,119 | 2,193,000 |
| 2010/04/08 | 1,106 | 1,122 | 1,106 | 1,116 | 780,000 |
| 2010/04/07 | 1,107 | 1,115 | 1,101 | 1,109 | 750,000 |
| 2010/04/06 | 1,109 | 1,110 | 1,101 | 1,105 | 778,000 |
| 2010/04/05 | 1,100 | 1,106 | 1,094 | 1,100 | 691,000 |
| 2010/04/02 | 1,100 | 1,106 | 1,088 | 1,097 | 721,000 |
| 2010/04/01 | 1,110 | 1,110 | 1,093 | 1,105 | 1,335,000 |
| 2010/03/31 | 1,084 | 1,099 | 1,080 | 1,094 | 961,000 |
| 2010/03/30 | 1,083 | 1,087 | 1,078 | 1,084 | 598,000 |
| 2010/03/29 | 1,083 | 1,089 | 1,077 | 1,087 | 436,000 |
| 2010/03/26 | 1,095 | 1,108 | 1,091 | 1,106 | 793,000 |
| 2010/03/25 | 1,083 | 1,094 | 1,080 | 1,091 | 625,000 |
| 2010/03/24 | 1,086 | 1,095 | 1,077 | 1,080 | 653,000 |
| 2010/03/23 | 1,097 | 1,097 | 1,085 | 1,089 | 477,000 |
| 2010/03/19 | 1,098 | 1,104 | 1,091 | 1,098 | 394,000 |
| 2010/03/18 | 1,098 | 1,105 | 1,094 | 1,097 | 624,000 |
| 2010/03/17 | 1,092 | 1,096 | 1,083 | 1,094 | 639,000 |
| 2010/03/16 | 1,080 | 1,084 | 1,077 | 1,082 | 462,000 |
| 2010/03/15 | 1,083 | 1,083 | 1,069 | 1,076 | 372,000 |
| 2010/03/12 | 1,093 | 1,094 | 1,076 | 1,078 | 3,874,000 |
| 2010/03/11 | 1,075 | 1,082 | 1,072 | 1,077 | 403,000 |
| 2010/03/10 | 1,067 | 1,075 | 1,065 | 1,071 | 350,000 |
| 2010/03/09 | 1,073 | 1,082 | 1,070 | 1,075 | 495,000 |
| 2010/03/08 | 1,089 | 1,089 | 1,075 | 1,081 | 528,000 |
| 2010/03/05 | 1,052 | 1,070 | 1,049 | 1,064 | 711,000 |
| 2010/03/04 | 1,056 | 1,056 | 1,038 | 1,043 | 488,000 |
| 2010/03/03 | 1,052 | 1,058 | 1,052 | 1,056 | 391,000 |
| 2010/03/02 | 1,054 | 1,063 | 1,050 | 1,062 | 301,000 |
| 2010/03/01 | 1,056 | 1,063 | 1,050 | 1,053 | 555,000 |
| 2010/02/26 | 1,054 | 1,060 | 1,050 | 1,055 | 534,000 |
| 2010/02/25 | 1,068 | 1,072 | 1,052 | 1,055 | 772,000 |
| 2010/02/24 | 1,073 | 1,084 | 1,061 | 1,067 | 656,000 |
| 2010/02/23 | 1,078 | 1,096 | 1,078 | 1,090 | 482,000 |
| 2010/02/22 | 1,072 | 1,100 | 1,062 | 1,089 | 575,000 |
| 2010/02/19 | 1,074 | 1,075 | 1,056 | 1,056 | 429,000 |
| 2010/02/18 | 1,071 | 1,084 | 1,065 | 1,077 | 400,000 |
| 2010/02/17 | 1,065 | 1,076 | 1,060 | 1,072 | 609,000 |
| 2010/02/16 | 1,045 | 1,054 | 1,045 | 1,047 | 304,000 |
| 2010/02/15 | 1,052 | 1,054 | 1,044 | 1,048 | 345,000 |
| 2010/02/12 | 1,069 | 1,072 | 1,048 | 1,052 | 1,016,000 |
| 2010/02/10 | 1,052 | 1,060 | 1,052 | 1,054 | 531,000 |
| 2010/02/09 | 1,059 | 1,066 | 1,046 | 1,053 | 771,000 |
| 2010/02/08 | 1,076 | 1,080 | 1,067 | 1,069 | 846,000 |
| 2010/02/05 | 1,084 | 1,084 | 1,063 | 1,076 | 1,239,000 |
| 2010/02/04 | 1,094 | 1,095 | 1,082 | 1,085 | 298,000 |
| 2010/02/03 | 1,080 | 1,087 | 1,078 | 1,085 | 342,000 |
| 2010/02/02 | 1,081 | 1,082 | 1,071 | 1,074 | 510,000 |
| 2010/02/01 | 1,060 | 1,076 | 1,046 | 1,076 | 1,079,000 |
| 2010/01/29 | 1,058 | 1,075 | 1,057 | 1,059 | 627,000 |
| 2010/01/28 | 1,073 | 1,082 | 1,059 | 1,075 | 526,000 |
| 2010/01/27 | 1,068 | 1,074 | 1,059 | 1,061 | 550,000 |
| 2010/01/26 | 1,090 | 1,090 | 1,064 | 1,069 | 824,000 |
| 2010/01/25 | 1,067 | 1,088 | 1,065 | 1,076 | 734,000 |
| 2010/01/22 | 1,109 | 1,111 | 1,079 | 1,090 | 988,000 |
| 2010/01/21 | 1,099 | 1,126 | 1,099 | 1,125 | 1,118,000 |
| 2010/01/20 | 1,132 | 1,132 | 1,110 | 1,111 | 498,000 |
| 2010/01/19 | 1,132 | 1,132 | 1,124 | 1,131 | 430,000 |
| 2010/01/18 | 1,131 | 1,139 | 1,122 | 1,128 | 959,000 |
| 2010/01/15 | 1,136 | 1,155 | 1,127 | 1,147 | 1,243,000 |
| 2010/01/14 | 1,125 | 1,144 | 1,122 | 1,135 | 680,000 |
| 2010/01/13 | 1,132 | 1,135 | 1,116 | 1,125 | 736,000 |
| 2010/01/12 | 1,150 | 1,151 | 1,131 | 1,142 | 852,000 |
| 2010/01/08 | 1,144 | 1,154 | 1,135 | 1,150 | 1,776,000 |
| 2010/01/07 | 1,143 | 1,148 | 1,130 | 1,134 | 472,000 |
| 2010/01/06 | 1,144 | 1,149 | 1,133 | 1,142 | 573,000 |
| 2010/01/05 | 1,169 | 1,169 | 1,131 | 1,133 | 571,000 |
| 2010/01/04 | 1,132 | 1,151 | 1,132 | 1,143 | 291,000 |