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 |
---|---|---|---|---|---|
2011/12/30 | 889 | 889 | 881 | 884 | 275,000 |
2011/12/29 | 880 | 884 | 875 | 884 | 245,000 |
2011/12/28 | 888 | 890 | 882 | 883 | 424,000 |
2011/12/27 | 887 | 891 | 885 | 888 | 237,000 |
2011/12/26 | 895 | 896 | 886 | 889 | 388,000 |
2011/12/22 | 886 | 891 | 882 | 882 | 648,000 |
2011/12/21 | 877 | 881 | 873 | 879 | 547,000 |
2011/12/20 | 866 | 870 | 864 | 868 | 277,000 |
2011/12/19 | 859 | 866 | 856 | 865 | 520,000 |
2011/12/16 | 864 | 869 | 857 | 859 | 801,000 |
2011/12/15 | 846 | 857 | 845 | 854 | 605,000 |
2011/12/14 | 853 | 856 | 844 | 849 | 649,000 |
2011/12/13 | 857 | 863 | 852 | 859 | 559,000 |
2011/12/12 | 863 | 875 | 860 | 870 | 676,000 |
2011/12/09 | 857 | 864 | 851 | 857 | 3,558,000 |
2011/12/08 | 863 | 876 | 855 | 874 | 767,000 |
2011/12/07 | 871 | 879 | 864 | 878 | 504,000 |
2011/12/06 | 868 | 877 | 859 | 865 | 641,000 |
2011/12/05 | 854 | 867 | 853 | 867 | 291,000 |
2011/12/02 | 852 | 857 | 846 | 857 | 500,000 |
2011/12/01 | 853 | 862 | 848 | 851 | 603,000 |
2011/11/30 | 837 | 846 | 833 | 843 | 739,000 |
2011/11/29 | 835 | 838 | 826 | 837 | 529,000 |
2011/11/28 | 837 | 837 | 817 | 829 | 453,000 |
2011/11/25 | 842 | 845 | 827 | 833 | 633,000 |
2011/11/24 | 852 | 858 | 845 | 846 | 561,000 |
2011/11/22 | 877 | 879 | 859 | 862 | 582,000 |
2011/11/21 | 858 | 878 | 858 | 876 | 367,000 |
2011/11/18 | 867 | 872 | 855 | 859 | 657,000 |
2011/11/17 | 876 | 876 | 861 | 868 | 389,000 |
2011/11/16 | 875 | 878 | 871 | 876 | 572,000 |
2011/11/15 | 862 | 872 | 858 | 870 | 445,000 |
2011/11/14 | 858 | 865 | 853 | 861 | 432,000 |
2011/11/11 | 867 | 872 | 840 | 846 | 1,091,000 |
2011/11/10 | 869 | 882 | 851 | 863 | 1,346,000 |
2011/11/09 | 873 | 887 | 869 | 884 | 563,000 |
2011/11/08 | 853 | 870 | 851 | 858 | 492,000 |
2011/11/07 | 857 | 861 | 848 | 853 | 302,000 |
2011/11/04 | 859 | 860 | 846 | 856 | 337,000 |
2011/11/02 | 861 | 861 | 845 | 851 | 690,000 |
2011/11/01 | 865 | 883 | 864 | 867 | 414,000 |
2011/10/31 | 874 | 894 | 871 | 875 | 632,000 |
2011/10/28 | 861 | 879 | 852 | 875 | 747,000 |
2011/10/27 | 862 | 863 | 845 | 851 | 752,000 |
2011/10/26 | 863 | 866 | 851 | 858 | 493,000 |
2011/10/25 | 883 | 883 | 865 | 870 | 630,000 |
2011/10/24 | 899 | 900 | 885 | 888 | 726,000 |
2011/10/21 | 893 | 896 | 886 | 892 | 555,000 |
2011/10/20 | 885 | 894 | 880 | 887 | 691,000 |
2011/10/19 | 882 | 886 | 874 | 885 | 680,000 |
2011/10/18 | 881 | 884 | 867 | 867 | 409,000 |
2011/10/17 | 886 | 890 | 879 | 881 | 485,000 |
2011/10/14 | 873 | 873 | 864 | 869 | 1,142,000 |
2011/10/13 | 878 | 880 | 866 | 873 | 459,000 |
2011/10/12 | 884 | 892 | 876 | 877 | 520,000 |
2011/10/11 | 891 | 891 | 878 | 884 | 560,000 |
2011/10/07 | 896 | 896 | 875 | 876 | 592,000 |
2011/10/06 | 899 | 904 | 892 | 896 | 728,000 |
2011/10/05 | 885 | 897 | 882 | 895 | 795,000 |
2011/10/04 | 887 | 890 | 879 | 888 | 790,000 |
2011/10/03 | 875 | 890 | 875 | 888 | 796,000 |
2011/09/30 | 878 | 890 | 874 | 890 | 577,000 |
2011/09/29 | 867 | 879 | 862 | 878 | 628,000 |
2011/09/28 | 855 | 871 | 851 | 868 | 634,000 |
2011/09/27 | 847 | 855 | 839 | 855 | 641,000 |
2011/09/26 | 839 | 849 | 832 | 842 | 1,198,000 |
2011/09/22 | 831 | 841 | 828 | 833 | 946,000 |
2011/09/21 | 821 | 831 | 820 | 830 | 498,000 |
2011/09/20 | 813 | 831 | 813 | 823 | 516,000 |
2011/09/16 | 825 | 829 | 817 | 823 | 655,000 |
2011/09/15 | 813 | 817 | 808 | 812 | 487,000 |
2011/09/14 | 814 | 818 | 804 | 807 | 568,000 |
2011/09/13 | 811 | 816 | 805 | 815 | 626,000 |
2011/09/12 | 811 | 817 | 807 | 807 | 628,000 |
2011/09/09 | 817 | 835 | 815 | 830 | 2,715,000 |
2011/09/08 | 819 | 827 | 818 | 822 | 406,000 |
2011/09/07 | 820 | 820 | 809 | 813 | 688,000 |
2011/09/06 | 814 | 823 | 810 | 811 | 837,000 |
2011/09/05 | 811 | 818 | 808 | 816 | 625,000 |
2011/09/02 | 821 | 825 | 814 | 818 | 888,000 |
2011/09/01 | 827 | 837 | 824 | 828 | 722,000 |
2011/08/31 | 813 | 819 | 806 | 817 | 414,000 |
2011/08/30 | 813 | 816 | 806 | 813 | 528,000 |
2011/08/29 | 803 | 811 | 796 | 809 | 556,000 |
2011/08/26 | 811 | 816 | 802 | 805 | 803,000 |
2011/08/25 | 827 | 828 | 813 | 814 | 588,000 |
2011/08/24 | 829 | 829 | 817 | 818 | 884,000 |
2011/08/23 | 816 | 828 | 816 | 828 | 965,000 |
2011/08/22 | 802 | 811 | 798 | 805 | 704,000 |
2011/08/19 | 796 | 810 | 792 | 802 | 730,000 |
2011/08/18 | 815 | 815 | 807 | 811 | 580,000 |
2011/08/17 | 811 | 819 | 811 | 816 | 480,000 |
2011/08/16 | 815 | 819 | 809 | 816 | 701,000 |
2011/08/15 | 821 | 826 | 808 | 816 | 748,000 |
2011/08/12 | 816 | 821 | 803 | 812 | 979,000 |
2011/08/11 | 792 | 813 | 791 | 813 | 590,000 |
2011/08/10 | 797 | 809 | 788 | 807 | 919,000 |
2011/08/09 | 772 | 779 | 763 | 778 | 1,197,000 |
2011/08/08 | 801 | 806 | 794 | 794 | 626,000 |
2011/08/05 | 820 | 822 | 808 | 810 | 852,000 |
2011/08/04 | 842 | 849 | 826 | 839 | 1,148,000 |
2011/08/03 | 847 | 851 | 839 | 843 | 772,000 |
2011/08/02 | 855 | 862 | 849 | 859 | 502,000 |
2011/08/01 | 854 | 866 | 849 | 864 | 730,000 |
2011/07/29 | 849 | 859 | 848 | 853 | 734,000 |
2011/07/28 | 862 | 862 | 844 | 848 | 724,000 |
2011/07/27 | 862 | 872 | 861 | 868 | 692,000 |
2011/07/26 | 866 | 874 | 863 | 870 | 512,000 |
2011/07/25 | 866 | 868 | 864 | 865 | 355,000 |
2011/07/22 | 870 | 875 | 864 | 874 | 578,000 |
2011/07/21 | 862 | 864 | 853 | 860 | 979,000 |
2011/07/20 | 869 | 870 | 857 | 861 | 781,000 |
2011/07/19 | 858 | 861 | 851 | 859 | 774,000 |
2011/07/15 | 854 | 860 | 851 | 857 | 504,000 |
2011/07/14 | 852 | 857 | 850 | 852 | 459,000 |
2011/07/13 | 846 | 860 | 843 | 859 | 546,000 |
2011/07/12 | 853 | 861 | 846 | 855 | 950,000 |
2011/07/11 | 862 | 866 | 862 | 863 | 300,000 |
2011/07/08 | 880 | 880 | 864 | 867 | 849,000 |
2011/07/07 | 852 | 868 | 852 | 865 | 463,000 |
2011/07/06 | 862 | 862 | 854 | 859 | 575,000 |
2011/07/05 | 858 | 859 | 852 | 855 | 250,000 |
2011/07/04 | 861 | 862 | 848 | 851 | 661,000 |
2011/07/01 | 846 | 849 | 843 | 846 | 406,000 |
2011/06/30 | 847 | 851 | 841 | 845 | 793,000 |
2011/06/29 | 842 | 846 | 838 | 846 | 432,000 |
2011/06/28 | 837 | 837 | 831 | 836 | 585,000 |
2011/06/27 | 844 | 844 | 831 | 832 | 523,000 |
2011/06/24 | 843 | 847 | 840 | 847 | 393,000 |
2011/06/23 | 840 | 845 | 835 | 839 | 522,000 |
2011/06/22 | 826 | 842 | 825 | 839 | 922,000 |
2011/06/21 | 812 | 820 | 811 | 817 | 1,031,000 |
2011/06/20 | 818 | 823 | 814 | 814 | 536,000 |
2011/06/17 | 824 | 829 | 812 | 817 | 781,000 |
2011/06/16 | 833 | 833 | 818 | 818 | 631,000 |
2011/06/15 | 829 | 835 | 823 | 835 | 593,000 |
2011/06/14 | 818 | 833 | 814 | 828 | 807,000 |
2011/06/13 | 806 | 813 | 803 | 813 | 471,000 |
2011/06/10 | 806 | 816 | 802 | 816 | 2,748,000 |
2011/06/09 | 789 | 798 | 787 | 798 | 920,000 |
2011/06/08 | 796 | 798 | 784 | 787 | 1,291,000 |
2011/06/07 | 802 | 806 | 798 | 800 | 479,000 |
2011/06/06 | 810 | 814 | 801 | 801 | 507,000 |
2011/06/03 | 808 | 817 | 808 | 809 | 658,000 |
2011/06/02 | 812 | 816 | 807 | 811 | 1,057,000 |
2011/06/01 | 832 | 832 | 818 | 824 | 1,123,000 |
2011/05/31 | 811 | 831 | 809 | 831 | 715,000 |
2011/05/30 | 815 | 816 | 808 | 814 | 653,000 |
2011/05/27 | 819 | 828 | 816 | 819 | 535,000 |
2011/05/26 | 827 | 833 | 822 | 823 | 708,000 |
2011/05/25 | 819 | 828 | 819 | 822 | 414,000 |
2011/05/24 | 815 | 823 | 809 | 821 | 674,000 |
2011/05/23 | 823 | 823 | 811 | 816 | 416,000 |
2011/05/20 | 826 | 833 | 821 | 822 | 450,000 |
2011/05/19 | 827 | 831 | 823 | 827 | 602,000 |
2011/05/18 | 819 | 832 | 816 | 825 | 759,000 |
2011/05/17 | 815 | 822 | 808 | 819 | 653,000 |
2011/05/16 | 821 | 822 | 815 | 818 | 673,000 |
2011/05/13 | 815 | 840 | 814 | 827 | 2,177,000 |
2011/05/12 | 811 | 821 | 804 | 804 | 692,000 |
2011/05/11 | 826 | 827 | 812 | 823 | 1,067,000 |
2011/05/10 | 814 | 820 | 805 | 815 | 851,000 |
2011/05/09 | 807 | 818 | 804 | 815 | 983,000 |
2011/05/06 | 808 | 816 | 802 | 814 | 681,000 |
2011/05/02 | 808 | 817 | 804 | 815 | 674,000 |
2011/04/28 | 778 | 804 | 776 | 802 | 1,456,000 |
2011/04/27 | 774 | 784 | 767 | 772 | 909,000 |
2011/04/26 | 779 | 779 | 766 | 772 | 629,000 |
2011/04/25 | 785 | 795 | 781 | 781 | 382,000 |
2011/04/22 | 794 | 794 | 782 | 784 | 653,000 |
2011/04/21 | 794 | 797 | 787 | 794 | 494,000 |
2011/04/20 | 789 | 793 | 787 | 790 | 741,000 |
2011/04/19 | 778 | 781 | 771 | 777 | 880,000 |
2011/04/18 | 769 | 792 | 769 | 786 | 1,615,000 |
2011/04/15 | 767 | 769 | 759 | 767 | 947,000 |
2011/04/14 | 769 | 771 | 761 | 769 | 1,120,000 |
2011/04/13 | 764 | 776 | 762 | 773 | 1,143,000 |
2011/04/12 | 782 | 785 | 760 | 766 | 2,158,000 |
2011/04/11 | 777 | 798 | 776 | 797 | 1,122,000 |
2011/04/08 | 775 | 803 | 767 | 795 | 1,928,000 |
2011/04/07 | 776 | 780 | 767 | 773 | 729,000 |
2011/04/06 | 772 | 780 | 766 | 769 | 1,599,000 |
2011/04/05 | 764 | 768 | 759 | 764 | 791,000 |
2011/04/04 | 769 | 772 | 762 | 763 | 589,000 |
2011/04/01 | 775 | 775 | 762 | 766 | 1,502,000 |
2011/03/31 | 783 | 788 | 776 | 784 | 1,019,000 |
2011/03/30 | 763 | 783 | 759 | 783 | 1,025,000 |
2011/03/29 | 760 | 768 | 755 | 762 | 1,357,000 |
2011/03/28 | 790 | 791 | 766 | 771 | 1,153,000 |
2011/03/25 | 773 | 783 | 768 | 781 | 1,139,000 |
2011/03/24 | 773 | 780 | 757 | 764 | 2,240,000 |
2011/03/23 | 790 | 801 | 768 | 772 | 2,030,000 |
2011/03/22 | 786 | 793 | 773 | 785 | 1,728,000 |
2011/03/18 | 800 | 801 | 760 | 771 | 2,199,000 |
2011/03/17 | 713 | 748 | 707 | 737 | 2,521,000 |
2011/03/16 | 722 | 750 | 710 | 743 | 2,836,000 |
2011/03/15 | 830 | 835 | 707 | 707 | 2,319,000 |
2011/03/14 | 867 | 890 | 855 | 857 | 1,416,000 |
2011/03/11 | 882 | 893 | 882 | 882 | 3,299,000 |
2011/03/10 | 892 | 898 | 891 | 893 | 529,000 |
2011/03/09 | 891 | 902 | 891 | 899 | 416,000 |
2011/03/08 | 891 | 898 | 889 | 891 | 302,000 |
2011/03/07 | 901 | 904 | 887 | 888 | 680,000 |
2011/03/04 | 901 | 907 | 901 | 901 | 574,000 |
2011/03/03 | 887 | 892 | 883 | 892 | 399,000 |
2011/03/02 | 897 | 900 | 883 | 883 | 768,000 |
2011/03/01 | 897 | 903 | 894 | 903 | 767,000 |
2011/02/28 | 889 | 896 | 884 | 896 | 796,000 |
2011/02/25 | 893 | 897 | 884 | 895 | 747,000 |
2011/02/24 | 900 | 905 | 891 | 892 | 773,000 |
2011/02/23 | 909 | 910 | 900 | 900 | 770,000 |
2011/02/22 | 909 | 911 | 902 | 907 | 515,000 |
2011/02/21 | 912 | 915 | 904 | 913 | 462,000 |
2011/02/18 | 917 | 917 | 911 | 912 | 705,000 |
2011/02/17 | 920 | 920 | 915 | 915 | 563,000 |
2011/02/16 | 918 | 919 | 915 | 919 | 575,000 |
2011/02/15 | 916 | 919 | 913 | 916 | 441,000 |
2011/02/14 | 917 | 922 | 915 | 918 | 336,000 |
2011/02/10 | 906 | 918 | 904 | 914 | 809,000 |
2011/02/09 | 917 | 917 | 911 | 911 | 446,000 |
2011/02/08 | 916 | 917 | 910 | 912 | 514,000 |
2011/02/07 | 920 | 922 | 910 | 915 | 612,000 |
2011/02/04 | 910 | 918 | 908 | 916 | 467,000 |
2011/02/03 | 890 | 900 | 889 | 900 | 433,000 |
2011/02/02 | 892 | 903 | 892 | 898 | 583,000 |
2011/02/01 | 888 | 889 | 877 | 886 | 636,000 |
2011/01/31 | 891 | 893 | 887 | 888 | 438,000 |
2011/01/28 | 905 | 910 | 897 | 899 | 544,000 |
2011/01/27 | 907 | 916 | 904 | 910 | 554,000 |
2011/01/26 | 899 | 905 | 894 | 902 | 599,000 |
2011/01/25 | 899 | 905 | 894 | 901 | 495,000 |
2011/01/24 | 897 | 898 | 890 | 898 | 489,000 |
2011/01/21 | 904 | 907 | 890 | 893 | 1,518,000 |
2011/01/20 | 907 | 912 | 903 | 911 | 424,000 |
2011/01/19 | 912 | 914 | 908 | 910 | 358,000 |
2011/01/18 | 912 | 916 | 907 | 911 | 777,000 |
2011/01/17 | 925 | 927 | 915 | 916 | 805,000 |
2011/01/14 | 925 | 945 | 921 | 922 | 1,545,000 |
2011/01/13 | 936 | 940 | 933 | 940 | 508,000 |
2011/01/12 | 926 | 931 | 923 | 928 | 552,000 |
2011/01/11 | 931 | 933 | 924 | 927 | 571,000 |
2011/01/07 | 932 | 935 | 929 | 934 | 492,000 |
2011/01/06 | 927 | 932 | 925 | 930 | 505,000 |
2011/01/05 | 922 | 923 | 918 | 920 | 335,000 |
2011/01/04 | 925 | 925 | 917 | 921 | 387,000 |