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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,940 | 5,980 | 5,810 | 5,910 | 892,700 |
| 2018/12/27 | 5,760 | 5,960 | 5,720 | 5,930 | 1,370,800 |
| 2018/12/26 | 5,570 | 5,720 | 5,470 | 5,600 | 1,066,300 |
| 2018/12/25 | 5,640 | 5,670 | 5,430 | 5,530 | 969,000 |
| 2018/12/21 | 6,060 | 6,080 | 5,760 | 5,810 | 1,310,800 |
| 2018/12/20 | 6,100 | 6,210 | 5,930 | 6,000 | 991,500 |
| 2018/12/19 | 6,250 | 6,270 | 6,080 | 6,180 | 840,600 |
| 2018/12/18 | 6,650 | 6,660 | 6,210 | 6,280 | 1,340,000 |
| 2018/12/17 | 6,620 | 6,750 | 6,530 | 6,730 | 679,300 |
| 2018/12/14 | 6,520 | 6,720 | 6,490 | 6,620 | 1,589,300 |
| 2018/12/13 | 6,720 | 6,860 | 6,580 | 6,620 | 1,088,500 |
| 2018/12/12 | 6,430 | 6,670 | 6,410 | 6,650 | 995,200 |
| 2018/12/11 | 6,320 | 6,360 | 6,270 | 6,330 | 742,800 |
| 2018/12/10 | 6,340 | 6,360 | 6,200 | 6,280 | 771,000 |
| 2018/12/07 | 6,340 | 6,460 | 6,310 | 6,450 | 668,300 |
| 2018/12/06 | 6,320 | 6,400 | 6,240 | 6,300 | 818,300 |
| 2018/12/05 | 6,290 | 6,400 | 6,240 | 6,320 | 685,700 |
| 2018/12/04 | 6,490 | 6,600 | 6,390 | 6,390 | 694,800 |
| 2018/12/03 | 6,700 | 6,710 | 6,430 | 6,470 | 874,500 |
| 2018/11/30 | 6,550 | 6,670 | 6,500 | 6,620 | 889,900 |
| 2018/11/29 | 6,390 | 6,520 | 6,370 | 6,500 | 740,700 |
| 2018/11/28 | 6,300 | 6,440 | 6,260 | 6,380 | 757,000 |
| 2018/11/27 | 6,290 | 6,310 | 6,210 | 6,310 | 668,800 |
| 2018/11/26 | 6,070 | 6,170 | 6,050 | 6,160 | 611,200 |
| 2018/11/22 | 5,940 | 6,090 | 5,930 | 6,070 | 530,700 |
| 2018/11/21 | 5,920 | 5,920 | 5,830 | 5,880 | 577,000 |
| 2018/11/20 | 6,040 | 6,080 | 5,930 | 5,950 | 435,300 |
| 2018/11/19 | 6,030 | 6,150 | 6,030 | 6,080 | 360,500 |
| 2018/11/16 | 6,050 | 6,110 | 6,020 | 6,040 | 653,700 |
| 2018/11/15 | 5,940 | 6,110 | 5,930 | 6,080 | 601,700 |
| 2018/11/14 | 6,120 | 6,250 | 6,050 | 6,090 | 647,900 |
| 2018/11/13 | 6,130 | 6,180 | 6,050 | 6,150 | 712,600 |
| 2018/11/12 | 6,230 | 6,310 | 6,180 | 6,210 | 497,200 |
| 2018/11/09 | 6,320 | 6,420 | 6,220 | 6,250 | 1,078,000 |
| 2018/11/08 | 6,130 | 6,360 | 6,120 | 6,330 | 1,073,400 |
| 2018/11/07 | 5,900 | 6,090 | 5,880 | 6,020 | 1,062,100 |
| 2018/11/06 | 5,900 | 6,000 | 5,850 | 5,940 | 660,000 |
| 2018/11/05 | 5,890 | 5,940 | 5,790 | 5,840 | 794,700 |
| 2018/11/02 | 6,200 | 6,230 | 5,840 | 5,980 | 1,420,300 |
| 2018/11/01 | 6,200 | 6,320 | 5,840 | 5,910 | 1,449,100 |
| 2018/10/31 | 6,140 | 6,290 | 6,080 | 6,210 | 1,099,600 |
| 2018/10/30 | 6,060 | 6,190 | 6,020 | 6,150 | 1,856,900 |
| 2018/10/29 | 6,250 | 6,370 | 6,090 | 6,100 | 984,700 |
| 2018/10/26 | 6,380 | 6,420 | 6,250 | 6,270 | 989,700 |
| 2018/10/25 | 6,520 | 6,560 | 6,350 | 6,380 | 979,100 |
| 2018/10/24 | 6,590 | 6,710 | 6,570 | 6,650 | 1,002,700 |
| 2018/10/23 | 6,700 | 6,720 | 6,460 | 6,490 | 1,076,400 |
| 2018/10/22 | 6,660 | 6,780 | 6,570 | 6,770 | 659,800 |
| 2018/10/19 | 6,540 | 6,600 | 6,440 | 6,580 | 794,100 |
| 2018/10/18 | 6,650 | 6,710 | 6,530 | 6,590 | 724,000 |
| 2018/10/17 | 6,560 | 6,630 | 6,450 | 6,610 | 880,000 |
| 2018/10/16 | 6,480 | 6,560 | 6,390 | 6,550 | 834,400 |
| 2018/10/15 | 6,450 | 6,540 | 6,440 | 6,500 | 767,600 |
| 2018/10/12 | 6,390 | 6,560 | 6,370 | 6,530 | 1,230,100 |
| 2018/10/11 | 6,540 | 6,570 | 6,420 | 6,480 | 1,064,800 |
| 2018/10/10 | 6,550 | 6,730 | 6,520 | 6,640 | 833,200 |
| 2018/10/09 | 6,480 | 6,610 | 6,480 | 6,560 | 937,800 |
| 2018/10/05 | 6,410 | 6,540 | 6,380 | 6,480 | 1,079,400 |
| 2018/10/04 | 6,660 | 6,670 | 6,440 | 6,460 | 1,317,100 |
| 2018/10/03 | 6,540 | 6,750 | 6,490 | 6,740 | 1,013,200 |
| 2018/10/02 | 6,790 | 6,800 | 6,600 | 6,620 | 1,331,600 |
| 2018/10/01 | 6,840 | 6,880 | 6,780 | 6,780 | 645,800 |
| 2018/09/28 | 6,710 | 6,850 | 6,670 | 6,760 | 1,094,900 |
| 2018/09/27 | 6,650 | 6,780 | 6,630 | 6,660 | 694,900 |
| 2018/09/26 | 6,620 | 6,700 | 6,590 | 6,690 | 689,900 |
| 2018/09/25 | 6,540 | 6,680 | 6,530 | 6,610 | 922,700 |
| 2018/09/21 | 6,560 | 6,620 | 6,460 | 6,570 | 1,532,700 |
| 2018/09/20 | 6,630 | 6,630 | 6,500 | 6,530 | 1,115,300 |
| 2018/09/19 | 6,550 | 6,680 | 6,510 | 6,630 | 972,300 |
| 2018/09/18 | 6,210 | 6,510 | 6,180 | 6,500 | 1,074,700 |
| 2018/09/14 | 6,270 | 6,310 | 6,110 | 6,220 | 1,606,800 |
| 2018/09/13 | 6,250 | 6,330 | 6,130 | 6,200 | 988,100 |
| 2018/09/12 | 6,060 | 6,230 | 6,010 | 6,230 | 990,400 |
| 2018/09/11 | 5,900 | 6,110 | 5,900 | 6,100 | 1,008,700 |
| 2018/09/10 | 5,860 | 5,890 | 5,780 | 5,890 | 659,000 |
| 2018/09/07 | 5,720 | 5,800 | 5,690 | 5,780 | 638,800 |
| 2018/09/06 | 5,680 | 5,720 | 5,600 | 5,700 | 594,900 |
| 2018/09/05 | 5,680 | 5,720 | 5,640 | 5,680 | 551,200 |
| 2018/09/04 | 5,650 | 5,690 | 5,570 | 5,680 | 519,500 |
| 2018/09/03 | 5,620 | 5,680 | 5,570 | 5,650 | 423,000 |
| 2018/08/31 | 5,540 | 5,590 | 5,490 | 5,570 | 841,800 |
| 2018/08/30 | 5,580 | 5,650 | 5,570 | 5,620 | 757,000 |
| 2018/08/29 | 5,420 | 5,510 | 5,410 | 5,480 | 568,000 |
| 2018/08/28 | 5,490 | 5,510 | 5,440 | 5,450 | 589,500 |
| 2018/08/27 | 5,490 | 5,510 | 5,460 | 5,490 | 432,700 |
| 2018/08/24 | 5,490 | 5,500 | 5,420 | 5,500 | 594,300 |
| 2018/08/23 | 5,490 | 5,520 | 5,460 | 5,490 | 600,400 |
| 2018/08/22 | 5,450 | 5,450 | 5,360 | 5,420 | 517,800 |
| 2018/08/21 | 5,250 | 5,450 | 5,240 | 5,380 | 859,600 |
| 2018/08/20 | 5,200 | 5,300 | 5,180 | 5,280 | 654,400 |
| 2018/08/17 | 5,160 | 5,200 | 5,090 | 5,170 | 524,100 |
| 2018/08/16 | 5,100 | 5,160 | 5,040 | 5,150 | 695,700 |
| 2018/08/15 | 5,040 | 5,160 | 5,040 | 5,100 | 570,600 |
| 2018/08/14 | 4,965 | 5,010 | 4,945 | 4,990 | 1,071,100 |
| 2018/08/13 | 4,855 | 4,885 | 4,825 | 4,825 | 883,700 |
| 2018/08/10 | 4,990 | 4,995 | 4,920 | 4,920 | 834,900 |
| 2018/08/09 | 4,985 | 5,000 | 4,945 | 4,965 | 494,700 |
| 2018/08/08 | 4,990 | 5,050 | 4,980 | 5,000 | 557,300 |
| 2018/08/07 | 5,040 | 5,060 | 5,020 | 5,040 | 520,300 |
| 2018/08/06 | 5,110 | 5,160 | 5,080 | 5,090 | 402,900 |
| 2018/08/03 | 5,150 | 5,150 | 5,030 | 5,120 | 573,700 |
| 2018/08/02 | 5,260 | 5,420 | 5,050 | 5,130 | 1,159,800 |
| 2018/08/01 | 5,230 | 5,320 | 5,230 | 5,260 | 567,400 |
| 2018/07/31 | 5,180 | 5,340 | 5,180 | 5,290 | 658,700 |
| 2018/07/30 | 5,330 | 5,360 | 5,250 | 5,270 | 425,600 |
| 2018/07/27 | 5,350 | 5,400 | 5,310 | 5,390 | 445,600 |
| 2018/07/26 | 5,380 | 5,380 | 5,280 | 5,330 | 788,000 |
| 2018/07/25 | 5,390 | 5,390 | 5,330 | 5,360 | 345,800 |
| 2018/07/24 | 5,460 | 5,470 | 5,310 | 5,330 | 577,000 |
| 2018/07/23 | 5,380 | 5,380 | 5,300 | 5,360 | 606,400 |
| 2018/07/20 | 5,370 | 5,460 | 5,340 | 5,420 | 592,100 |
| 2018/07/19 | 5,500 | 5,500 | 5,310 | 5,350 | 629,100 |
| 2018/07/18 | 5,540 | 5,560 | 5,470 | 5,510 | 502,400 |
| 2018/07/17 | 5,410 | 5,540 | 5,400 | 5,500 | 563,000 |
| 2018/07/13 | 5,310 | 5,450 | 5,230 | 5,380 | 894,900 |
| 2018/07/12 | 5,210 | 5,330 | 5,200 | 5,290 | 744,100 |
| 2018/07/11 | 5,120 | 5,160 | 5,050 | 5,110 | 607,700 |
| 2018/07/10 | 5,240 | 5,280 | 5,140 | 5,140 | 739,100 |
| 2018/07/09 | 5,230 | 5,330 | 5,220 | 5,250 | 499,900 |
| 2018/07/06 | 5,340 | 5,360 | 5,180 | 5,270 | 728,800 |
| 2018/07/05 | 5,340 | 5,340 | 5,230 | 5,280 | 736,400 |
| 2018/07/04 | 5,170 | 5,350 | 5,150 | 5,310 | 737,800 |
| 2018/07/03 | 5,250 | 5,300 | 5,090 | 5,170 | 1,048,300 |
| 2018/07/02 | 5,520 | 5,540 | 5,210 | 5,240 | 1,065,200 |
| 2018/06/29 | 5,670 | 5,670 | 5,560 | 5,590 | 727,700 |
| 2018/06/28 | 5,650 | 5,660 | 5,530 | 5,610 | 1,785,000 |
| 2018/06/27 | 5,720 | 5,780 | 5,710 | 5,730 | 622,600 |
| 2018/06/26 | 5,650 | 5,750 | 5,650 | 5,690 | 616,200 |
| 2018/06/25 | 5,710 | 5,720 | 5,610 | 5,660 | 505,400 |
| 2018/06/22 | 5,660 | 5,700 | 5,630 | 5,680 | 534,600 |
| 2018/06/21 | 5,620 | 5,690 | 5,530 | 5,660 | 557,100 |
| 2018/06/20 | 5,510 | 5,640 | 5,500 | 5,610 | 856,100 |
| 2018/06/19 | 5,530 | 5,540 | 5,420 | 5,440 | 589,900 |
| 2018/06/18 | 5,550 | 5,600 | 5,510 | 5,560 | 510,600 |
| 2018/06/15 | 5,500 | 5,560 | 5,450 | 5,540 | 922,900 |
| 2018/06/14 | 5,430 | 5,450 | 5,330 | 5,400 | 670,900 |
| 2018/06/13 | 5,450 | 5,530 | 5,440 | 5,460 | 435,900 |
| 2018/06/12 | 5,460 | 5,500 | 5,430 | 5,450 | 673,000 |
| 2018/06/11 | 5,330 | 5,400 | 5,310 | 5,400 | 575,800 |
| 2018/06/08 | 5,280 | 5,300 | 5,230 | 5,280 | 1,223,700 |
| 2018/06/07 | 5,250 | 5,270 | 5,180 | 5,180 | 658,700 |
| 2018/06/06 | 5,160 | 5,230 | 5,120 | 5,210 | 527,800 |
| 2018/06/05 | 5,200 | 5,210 | 5,130 | 5,180 | 427,500 |
| 2018/06/04 | 5,120 | 5,170 | 5,080 | 5,140 | 439,400 |
| 2018/06/01 | 5,120 | 5,190 | 5,060 | 5,090 | 675,800 |
| 2018/05/31 | 5,000 | 5,160 | 5,000 | 5,140 | 916,900 |
| 2018/05/30 | 4,900 | 4,965 | 4,895 | 4,950 | 668,700 |
| 2018/05/29 | 4,960 | 5,020 | 4,950 | 4,990 | 383,000 |
| 2018/05/28 | 5,000 | 5,030 | 4,950 | 4,965 | 279,100 |
| 2018/05/25 | 4,890 | 4,980 | 4,870 | 4,965 | 394,500 |
| 2018/05/24 | 4,910 | 4,935 | 4,830 | 4,875 | 596,600 |
| 2018/05/23 | 4,920 | 4,960 | 4,855 | 4,910 | 726,200 |
| 2018/05/22 | 4,925 | 4,950 | 4,880 | 4,930 | 520,800 |
| 2018/05/21 | 4,920 | 5,030 | 4,910 | 4,955 | 481,800 |
| 2018/05/18 | 5,040 | 5,040 | 4,910 | 4,925 | 666,300 |
| 2018/05/17 | 5,010 | 5,050 | 4,990 | 5,010 | 494,200 |
| 2018/05/16 | 5,080 | 5,100 | 4,970 | 5,000 | 641,600 |
| 2018/05/15 | 5,100 | 5,130 | 5,060 | 5,070 | 352,800 |
| 2018/05/14 | 5,000 | 5,120 | 5,000 | 5,090 | 563,800 |
| 2018/05/11 | 4,900 | 5,030 | 4,880 | 5,010 | 671,300 |
| 2018/05/10 | 4,880 | 4,950 | 4,830 | 4,925 | 529,100 |
| 2018/05/09 | 4,880 | 4,900 | 4,835 | 4,865 | 400,000 |
| 2018/05/08 | 4,900 | 4,910 | 4,850 | 4,890 | 538,000 |
| 2018/05/07 | 4,895 | 4,930 | 4,860 | 4,925 | 531,900 |
| 2018/05/02 | 4,845 | 4,880 | 4,800 | 4,870 | 837,300 |
| 2018/05/01 | 4,715 | 4,805 | 4,680 | 4,795 | 639,700 |
| 2018/04/27 | 4,595 | 4,785 | 4,595 | 4,745 | 1,316,500 |
| 2018/04/26 | 4,460 | 4,550 | 4,360 | 4,530 | 1,573,500 |
| 2018/04/25 | 4,490 | 4,535 | 4,460 | 4,515 | 428,900 |
| 2018/04/24 | 4,510 | 4,515 | 4,455 | 4,505 | 424,900 |
| 2018/04/23 | 4,520 | 4,525 | 4,445 | 4,475 | 371,100 |
| 2018/04/20 | 4,480 | 4,555 | 4,440 | 4,510 | 665,000 |
| 2018/04/19 | 4,440 | 4,475 | 4,395 | 4,460 | 575,500 |
| 2018/04/18 | 4,360 | 4,435 | 4,355 | 4,420 | 481,900 |
| 2018/04/17 | 4,315 | 4,395 | 4,300 | 4,355 | 473,300 |
| 2018/04/16 | 4,305 | 4,345 | 4,290 | 4,330 | 350,900 |
| 2018/04/13 | 4,340 | 4,345 | 4,255 | 4,285 | 502,900 |
| 2018/04/12 | 4,295 | 4,335 | 4,275 | 4,305 | 393,600 |
| 2018/04/11 | 4,380 | 4,390 | 4,265 | 4,280 | 583,800 |
| 2018/04/10 | 4,450 | 4,580 | 4,415 | 4,440 | 899,200 |
| 2018/04/09 | 4,415 | 4,480 | 4,405 | 4,475 | 484,500 |
| 2018/04/06 | 4,410 | 4,435 | 4,365 | 4,395 | 773,400 |
| 2018/04/05 | 4,370 | 4,450 | 4,355 | 4,435 | 779,500 |
| 2018/04/04 | 4,250 | 4,325 | 4,230 | 4,300 | 515,800 |
| 2018/04/03 | 4,200 | 4,265 | 4,195 | 4,250 | 567,600 |
| 2018/04/02 | 4,245 | 4,305 | 4,230 | 4,240 | 391,000 |
| 2018/03/30 | 4,295 | 4,305 | 4,245 | 4,280 | 475,200 |
| 2018/03/29 | 4,210 | 4,270 | 4,210 | 4,260 | 730,300 |
| 2018/03/28 | 4,160 | 4,180 | 4,085 | 4,135 | 673,100 |
| 2018/03/27 | 4,120 | 4,240 | 4,115 | 4,240 | 713,000 |
| 2018/03/26 | 4,030 | 4,115 | 4,010 | 4,115 | 634,700 |
| 2018/03/23 | 4,110 | 4,170 | 4,045 | 4,065 | 1,278,500 |
| 2018/03/22 | 4,200 | 4,250 | 4,180 | 4,245 | 452,900 |
| 2018/03/20 | 4,225 | 4,230 | 4,175 | 4,230 | 430,000 |
| 2018/03/19 | 4,295 | 4,305 | 4,225 | 4,265 | 413,500 |
| 2018/03/16 | 4,375 | 4,380 | 4,305 | 4,335 | 492,800 |
| 2018/03/15 | 4,285 | 4,335 | 4,230 | 4,330 | 341,700 |
| 2018/03/14 | 4,295 | 4,350 | 4,290 | 4,305 | 424,200 |
| 2018/03/13 | 4,285 | 4,365 | 4,270 | 4,360 | 411,500 |
| 2018/03/12 | 4,370 | 4,390 | 4,285 | 4,325 | 589,100 |
| 2018/03/09 | 4,230 | 4,340 | 4,220 | 4,230 | 1,276,700 |
| 2018/03/08 | 4,205 | 4,215 | 4,150 | 4,200 | 732,000 |
| 2018/03/07 | 4,135 | 4,200 | 4,120 | 4,175 | 691,600 |
| 2018/03/06 | 4,125 | 4,175 | 4,100 | 4,160 | 539,700 |
| 2018/03/05 | 4,000 | 4,085 | 4,000 | 4,070 | 700,100 |
| 2018/03/02 | 4,035 | 4,070 | 4,010 | 4,035 | 1,004,200 |
| 2018/03/01 | 4,250 | 4,250 | 4,140 | 4,155 | 498,500 |
| 2018/02/28 | 4,285 | 4,310 | 4,255 | 4,260 | 599,400 |
| 2018/02/27 | 4,330 | 4,330 | 4,280 | 4,310 | 598,400 |
| 2018/02/26 | 4,260 | 4,300 | 4,240 | 4,285 | 442,100 |
| 2018/02/23 | 4,190 | 4,225 | 4,180 | 4,205 | 490,800 |
| 2018/02/22 | 4,225 | 4,225 | 4,155 | 4,180 | 596,800 |
| 2018/02/21 | 4,245 | 4,315 | 4,235 | 4,270 | 637,600 |
| 2018/02/20 | 4,365 | 4,380 | 4,235 | 4,250 | 789,700 |
| 2018/02/19 | 4,320 | 4,385 | 4,285 | 4,380 | 580,300 |
| 2018/02/16 | 4,200 | 4,320 | 4,200 | 4,260 | 661,300 |
| 2018/02/15 | 4,185 | 4,235 | 4,155 | 4,165 | 685,500 |
| 2018/02/14 | 4,070 | 4,155 | 4,070 | 4,130 | 884,600 |
| 2018/02/13 | 4,145 | 4,195 | 4,065 | 4,080 | 900,200 |
| 2018/02/09 | 4,080 | 4,145 | 4,055 | 4,095 | 1,388,400 |
| 2018/02/08 | 4,170 | 4,255 | 4,170 | 4,235 | 748,700 |
| 2018/02/07 | 4,185 | 4,365 | 4,185 | 4,205 | 1,145,000 |
| 2018/02/06 | 4,155 | 4,160 | 4,035 | 4,115 | 1,874,000 |
| 2018/02/05 | 4,390 | 4,500 | 4,285 | 4,295 | 1,396,100 |
| 2018/02/02 | 4,535 | 4,545 | 4,465 | 4,500 | 566,100 |
| 2018/02/01 | 4,545 | 4,590 | 4,510 | 4,590 | 418,800 |
| 2018/01/31 | 4,540 | 4,595 | 4,500 | 4,510 | 814,100 |
| 2018/01/30 | 4,530 | 4,575 | 4,505 | 4,515 | 527,500 |
| 2018/01/29 | 4,560 | 4,615 | 4,560 | 4,570 | 480,100 |
| 2018/01/26 | 4,530 | 4,595 | 4,530 | 4,560 | 639,200 |
| 2018/01/25 | 4,585 | 4,595 | 4,480 | 4,485 | 694,200 |
| 2018/01/24 | 4,680 | 4,690 | 4,635 | 4,645 | 394,500 |
| 2018/01/23 | 4,610 | 4,680 | 4,605 | 4,675 | 408,600 |
| 2018/01/22 | 4,615 | 4,635 | 4,560 | 4,580 | 408,100 |
| 2018/01/19 | 4,635 | 4,665 | 4,590 | 4,605 | 595,900 |
| 2018/01/18 | 4,645 | 4,675 | 4,575 | 4,590 | 867,000 |
| 2018/01/17 | 4,545 | 4,590 | 4,540 | 4,590 | 719,000 |
| 2018/01/16 | 4,515 | 4,590 | 4,515 | 4,555 | 410,300 |
| 2018/01/15 | 4,480 | 4,540 | 4,480 | 4,520 | 677,100 |
| 2018/01/12 | 4,600 | 4,610 | 4,505 | 4,505 | 870,100 |
| 2018/01/11 | 4,640 | 4,640 | 4,590 | 4,615 | 515,400 |
| 2018/01/10 | 4,765 | 4,770 | 4,685 | 4,690 | 326,200 |
| 2018/01/09 | 4,700 | 4,775 | 4,700 | 4,750 | 519,600 |
| 2018/01/05 | 4,690 | 4,725 | 4,620 | 4,675 | 631,600 |
| 2018/01/04 | 4,565 | 4,665 | 4,540 | 4,660 | 812,300 |