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 |