日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,238 1,243 1,226 1,230 944,000
2012/12/27 1,214 1,226 1,209 1,223 844,000
2012/12/26 1,210 1,210 1,185 1,205 687,000
2012/12/25 1,192 1,210 1,187 1,204 789,000
2012/12/21 1,196 1,200 1,176 1,182 1,345,000
2012/12/20 1,203 1,209 1,181 1,182 1,269,000
2012/12/19 1,198 1,214 1,196 1,214 901,000
2012/12/18 1,188 1,198 1,186 1,195 611,000
2012/12/17 1,206 1,209 1,179 1,187 938,000
2012/12/14 1,195 1,215 1,183 1,183 3,083,000
2012/12/13 1,193 1,194 1,170 1,192 787,000
2012/12/12 1,191 1,192 1,172 1,185 562,000
2012/12/11 1,186 1,190 1,179 1,183 541,000
2012/12/10 1,199 1,199 1,184 1,192 708,000
2012/12/07 1,197 1,203 1,190 1,192 423,000
2012/12/06 1,195 1,203 1,189 1,195 682,000
2012/12/05 1,172 1,194 1,172 1,189 650,000
2012/12/04 1,174 1,187 1,172 1,183 388,000
2012/12/03 1,167 1,176 1,161 1,170 542,000
2012/11/30 1,169 1,174 1,161 1,166 665,000
2012/11/29 1,152 1,166 1,151 1,163 625,000
2012/11/28 1,158 1,167 1,152 1,152 706,000
2012/11/27 1,145 1,162 1,141 1,160 870,000
2012/11/26 1,135 1,148 1,117 1,135 1,337,000
2012/11/22 1,167 1,169 1,133 1,138 1,043,000
2012/11/21 1,150 1,157 1,136 1,156 820,000
2012/11/20 1,133 1,146 1,129 1,143 745,000
2012/11/19 1,108 1,128 1,107 1,123 757,000
2012/11/16 1,110 1,119 1,097 1,112 1,048,000
2012/11/15 1,131 1,134 1,100 1,111 902,000
2012/11/14 1,121 1,132 1,118 1,129 585,000
2012/11/13 1,114 1,122 1,106 1,117 554,000
2012/11/12 1,108 1,121 1,107 1,111 607,000
2012/11/09 1,118 1,125 1,112 1,118 773,000
2012/11/08 1,148 1,148 1,121 1,128 682,000
2012/11/07 1,169 1,180 1,144 1,148 1,129,000
2012/11/06 1,131 1,162 1,131 1,154 1,461,000
2012/11/05 1,092 1,133 1,092 1,125 1,151,000
2012/11/02 1,087 1,096 1,082 1,089 932,000
2012/11/01 1,068 1,086 1,064 1,078 615,000
2012/10/31 1,078 1,080 1,060 1,060 715,000
2012/10/30 1,087 1,093 1,074 1,077 593,000
2012/10/29 1,090 1,092 1,084 1,087 357,000
2012/10/26 1,092 1,099 1,082 1,082 568,000
2012/10/25 1,071 1,088 1,067 1,087 532,000
2012/10/24 1,062 1,075 1,062 1,070 536,000
2012/10/23 1,069 1,074 1,060 1,070 619,000
2012/10/22 1,057 1,073 1,056 1,065 488,000
2012/10/19 1,068 1,073 1,065 1,067 551,000
2012/10/18 1,061 1,078 1,059 1,076 695,000
2012/10/17 1,053 1,062 1,048 1,060 635,000
2012/10/16 1,053 1,058 1,048 1,052 449,000
2012/10/15 1,045 1,053 1,043 1,050 886,000
2012/10/12 1,035 1,056 1,035 1,049 1,882,000
2012/10/11 1,014 1,023 1,006 1,014 636,000
2012/10/10 1,034 1,038 1,021 1,024 546,000
2012/10/09 1,041 1,055 1,034 1,042 611,000
2012/10/05 1,036 1,047 1,035 1,043 756,000
2012/10/04 1,033 1,040 1,027 1,031 616,000
2012/10/03 1,039 1,040 1,028 1,029 921,000
2012/10/02 1,050 1,053 1,045 1,047 572,000
2012/10/01 1,065 1,065 1,041 1,049 717,000
2012/09/28 1,067 1,071 1,059 1,067 964,000
2012/09/27 1,060 1,068 1,054 1,067 612,000
2012/09/26 1,053 1,061 1,051 1,056 721,000
2012/09/25 1,040 1,061 1,040 1,060 928,000
2012/09/24 1,039 1,047 1,037 1,045 907,000
2012/09/21 1,037 1,049 1,036 1,041 687,000
2012/09/20 1,029 1,041 1,026 1,028 1,216,000
2012/09/19 1,030 1,040 1,027 1,033 685,000
2012/09/18 1,019 1,032 1,015 1,015 759,000
2012/09/14 1,035 1,037 1,018 1,020 2,023,000
2012/09/13 1,037 1,038 1,027 1,029 425,000
2012/09/12 1,017 1,040 1,015 1,039 462,000
2012/09/11 1,008 1,021 1,006 1,014 534,000
2012/09/10 1,025 1,026 1,008 1,010 875,000
2012/09/07 1,038 1,061 1,026 1,029 1,699,000
2012/09/06 1,024 1,024 1,018 1,019 381,000
2012/09/05 1,028 1,031 1,018 1,020 758,000
2012/09/04 1,035 1,036 1,021 1,027 513,000
2012/09/03 1,037 1,046 1,031 1,035 738,000
2012/08/31 1,043 1,043 1,034 1,034 640,000
2012/08/30 1,044 1,048 1,036 1,044 552,000
2012/08/29 1,043 1,043 1,035 1,042 639,000
2012/08/28 1,041 1,044 1,033 1,042 775,000
2012/08/27 1,032 1,038 1,028 1,033 726,000
2012/08/24 1,015 1,030 1,011 1,027 712,000
2012/08/23 1,006 1,022 1,001 1,021 882,000
2012/08/22 1,013 1,013 991 1,005 745,000
2012/08/21 1,012 1,020 1,007 1,013 474,000
2012/08/20 1,012 1,015 1,007 1,011 621,000
2012/08/17 1,015 1,020 1,006 1,011 562,000
2012/08/16 1,008 1,017 1,002 1,016 492,000
2012/08/15 998 1,006 996 999 527,000
2012/08/14 983 999 983 997 670,000
2012/08/13 976 984 970 982 369,000
2012/08/10 982 986 973 980 901,000
2012/08/09 981 988 972 988 915,000
2012/08/08 963 983 963 979 940,000
2012/08/07 955 959 952 957 718,000
2012/08/06 962 966 948 955 1,178,000
2012/08/03 927 955 927 952 1,968,000
2012/08/02 982 982 923 926 2,891,000
2012/08/01 981 1,001 979 997 907,000
2012/07/31 994 994 976 987 1,209,000
2012/07/30 995 998 989 994 745,000
2012/07/27 978 987 976 986 843,000
2012/07/26 983 983 964 974 759,000
2012/07/25 973 982 970 978 1,026,000
2012/07/24 984 990 982 982 735,000
2012/07/23 1,007 1,007 981 983 1,193,000
2012/07/20 1,009 1,018 1,006 1,006 676,000
2012/07/19 1,020 1,026 1,012 1,013 823,000
2012/07/18 1,026 1,032 1,017 1,019 777,000
2012/07/17 1,005 1,027 1,005 1,023 918,000
2012/07/13 998 1,012 997 1,005 1,207,000
2012/07/12 1,000 1,003 994 997 652,000
2012/07/11 997 1,002 994 1,002 618,000
2012/07/10 1,007 1,009 1,000 1,000 651,000
2012/07/09 990 1,006 986 1,004 1,235,000
2012/07/06 980 992 978 991 1,023,000
2012/07/05 994 994 977 980 669,000
2012/07/04 993 995 985 991 768,000
2012/07/03 979 991 977 991 794,000
2012/07/02 988 989 973 974 761,000
2012/06/29 959 988 955 984 1,678,000
2012/06/28 942 960 942 959 1,067,000
2012/06/27 928 939 923 939 813,000
2012/06/26 932 940 921 927 1,557,000
2012/06/25 953 956 929 930 1,159,000
2012/06/22 954 958 948 957 871,000
2012/06/21 956 960 949 953 1,250,000
2012/06/20 956 962 955 960 1,181,000
2012/06/19 958 962 950 953 576,000
2012/06/18 961 963 954 958 602,000
2012/06/15 957 964 951 951 748,000
2012/06/14 957 962 951 957 952,000
2012/06/13 947 962 947 956 631,000
2012/06/12 940 950 940 946 812,000
2012/06/11 952 956 949 949 849,000
2012/06/08 947 951 940 950 3,155,000
2012/06/07 955 955 947 952 1,182,000
2012/06/06 956 964 950 954 1,364,000
2012/06/05 947 959 944 952 1,281,000
2012/06/04 910 938 906 938 1,168,000
2012/06/01 929 929 912 925 1,056,000
2012/05/31 922 929 915 929 1,721,000
2012/05/30 935 936 925 932 1,084,000
2012/05/29 947 954 937 941 743,000
2012/05/28 951 960 943 946 720,000
2012/05/25 942 949 932 948 1,137,000
2012/05/24 937 942 930 938 1,018,000
2012/05/23 956 956 930 930 1,124,000
2012/05/22 948 950 940 944 746,000
2012/05/21 941 951 939 948 987,000
2012/05/18 938 952 936 940 1,182,000
2012/05/17 966 966 944 950 1,158,000
2012/05/16 958 969 951 966 1,677,000
2012/05/15 949 957 944 951 874,000
2012/05/14 960 970 950 955 613,000
2012/05/11 965 976 953 958 1,368,000
2012/05/10 973 973 949 964 1,748,000
2012/05/09 994 997 986 988 1,287,000
2012/05/08 999 999 989 995 1,185,000
2012/05/07 980 995 980 991 1,473,000
2012/05/02 984 1,007 984 1,001 1,884,000
2012/05/01 949 983 947 979 1,545,000
2012/04/27 955 956 936 939 1,065,000
2012/04/26 941 957 941 950 1,145,000
2012/04/25 915 927 912 927 944,000
2012/04/24 916 918 905 914 758,000
2012/04/23 932 940 924 924 733,000
2012/04/20 929 931 925 928 377,000
2012/04/19 939 939 915 928 696,000
2012/04/18 940 946 934 946 478,000
2012/04/17 928 939 923 937 488,000
2012/04/16 917 933 917 928 505,000
2012/04/13 928 930 917 929 2,495,000
2012/04/12 937 944 923 925 494,000
2012/04/11 931 935 922 932 823,000
2012/04/10 935 942 923 941 632,000
2012/04/09 927 932 920 928 482,000
2012/04/06 935 939 926 935 571,000
2012/04/05 940 942 931 935 855,000
2012/04/04 947 951 934 939 935,000
2012/04/03 947 951 938 946 680,000
2012/04/02 955 957 944 944 845,000
2012/03/30 959 959 952 957 680,000
2012/03/29 949 959 949 959 631,000
2012/03/28 947 948 936 946 637,000
2012/03/27 951 970 949 965 865,000
2012/03/26 949 950 942 942 664,000
2012/03/23 944 945 939 943 631,000
2012/03/22 938 945 933 945 627,000
2012/03/21 927 936 927 935 536,000
2012/03/19 927 933 925 932 301,000
2012/03/16 939 939 926 926 565,000
2012/03/15 943 944 935 936 603,000
2012/03/14 936 942 930 935 594,000
2012/03/13 930 933 922 922 856,000
2012/03/12 945 946 926 926 789,000
2012/03/09 946 947 926 936 3,321,000
2012/03/08 922 933 919 933 940,000
2012/03/07 901 921 901 913 641,000
2012/03/06 909 916 905 906 575,000
2012/03/05 917 928 902 907 695,000
2012/03/02 912 919 911 916 746,000
2012/03/01 902 913 899 907 821,000
2012/02/29 894 912 893 896 922,000
2012/02/28 886 894 880 893 698,000
2012/02/27 884 888 881 886 537,000
2012/02/24 887 889 880 883 596,000
2012/02/23 889 889 880 887 732,000
2012/02/22 873 888 872 885 711,000
2012/02/21 869 878 869 873 769,000
2012/02/20 881 882 873 875 610,000
2012/02/17 870 877 865 870 795,000
2012/02/16 865 869 857 861 668,000
2012/02/15 858 873 857 868 1,069,000
2012/02/14 846 861 843 853 741,000
2012/02/13 846 853 845 848 508,000
2012/02/10 842 848 841 845 1,178,000
2012/02/09 847 848 837 841 879,000
2012/02/08 848 854 843 845 821,000
2012/02/07 848 848 836 841 1,319,000
2012/02/06 885 885 848 852 1,773,000
2012/02/03 893 896 887 887 458,000
2012/02/02 895 895 888 889 491,000
2012/02/01 885 892 881 889 759,000
2012/01/31 888 894 882 884 855,000
2012/01/30 878 884 872 878 480,000
2012/01/27 876 881 871 880 686,000
2012/01/26 864 874 862 874 468,000
2012/01/25 862 871 860 865 484,000
2012/01/24 873 876 856 859 901,000
2012/01/23 871 873 864 870 522,000
2012/01/20 885 888 870 871 682,000
2012/01/19 877 883 873 874 435,000
2012/01/18 886 887 870 881 563,000
2012/01/17 877 885 877 880 285,000
2012/01/16 874 876 868 873 255,000
2012/01/13 882 888 877 882 1,243,000
2012/01/12 872 876 866 871 377,000
2012/01/11 868 878 866 878 343,000
2012/01/10 870 877 868 868 339,000
2012/01/06 874 881 867 869 234,000
2012/01/05 884 887 874 876 382,000
2012/01/04 895 899 884 887 484,000

このページの先頭へ