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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,770 | 9,890 | 9,660 | 9,670 | 453,000 |
| 2021/12/29 | 10,030 | 10,140 | 9,830 | 9,880 | 489,600 |
| 2021/12/28 | 9,560 | 9,950 | 9,560 | 9,910 | 635,400 |
| 2021/12/27 | 9,500 | 9,510 | 9,370 | 9,460 | 240,100 |
| 2021/12/24 | 9,480 | 9,550 | 9,430 | 9,500 | 215,100 |
| 2021/12/23 | 9,400 | 9,460 | 9,300 | 9,460 | 307,100 |
| 2021/12/22 | 9,450 | 9,450 | 9,280 | 9,320 | 360,400 |
| 2021/12/21 | 9,340 | 9,490 | 9,270 | 9,450 | 387,800 |
| 2021/12/20 | 9,130 | 9,300 | 9,080 | 9,170 | 452,800 |
| 2021/12/17 | 9,290 | 9,420 | 9,120 | 9,200 | 651,100 |
| 2021/12/16 | 9,350 | 9,390 | 9,190 | 9,370 | 457,400 |
| 2021/12/15 | 8,840 | 9,010 | 8,840 | 8,980 | 415,900 |
| 2021/12/14 | 8,770 | 8,890 | 8,670 | 8,790 | 353,200 |
| 2021/12/13 | 8,840 | 8,920 | 8,810 | 8,810 | 301,900 |
| 2021/12/10 | 8,860 | 8,980 | 8,740 | 8,760 | 691,100 |
| 2021/12/09 | 8,960 | 9,020 | 8,900 | 8,990 | 460,900 |
| 2021/12/08 | 8,890 | 8,940 | 8,690 | 8,790 | 394,100 |
| 2021/12/07 | 8,680 | 8,920 | 8,590 | 8,840 | 642,200 |
| 2021/12/06 | 8,570 | 8,610 | 8,430 | 8,580 | 399,300 |
| 2021/12/03 | 8,650 | 8,650 | 8,470 | 8,610 | 422,000 |
| 2021/12/02 | 8,450 | 8,620 | 8,410 | 8,550 | 550,100 |
| 2021/12/01 | 8,530 | 8,640 | 8,410 | 8,600 | 590,900 |
| 2021/11/30 | 9,060 | 9,060 | 8,620 | 8,660 | 809,800 |
| 2021/11/29 | 8,930 | 9,120 | 8,840 | 8,910 | 536,400 |
| 2021/11/26 | 9,100 | 9,100 | 8,900 | 8,980 | 567,400 |
| 2021/11/25 | 9,230 | 9,270 | 9,170 | 9,170 | 286,200 |
| 2021/11/24 | 9,260 | 9,280 | 9,060 | 9,160 | 459,400 |
| 2021/11/22 | 9,290 | 9,390 | 9,280 | 9,370 | 260,600 |
| 2021/11/19 | 9,370 | 9,460 | 9,300 | 9,390 | 257,600 |
| 2021/11/18 | 9,410 | 9,490 | 9,310 | 9,340 | 290,100 |
| 2021/11/17 | 9,590 | 9,640 | 9,470 | 9,470 | 292,300 |
| 2021/11/16 | 9,490 | 9,680 | 9,450 | 9,600 | 307,400 |
| 2021/11/15 | 9,790 | 9,820 | 9,500 | 9,590 | 505,700 |
| 2021/11/12 | 9,320 | 9,820 | 9,290 | 9,680 | 834,200 |
| 2021/11/11 | 9,240 | 9,420 | 9,180 | 9,350 | 314,100 |
| 2021/11/10 | 9,290 | 9,340 | 9,120 | 9,250 | 375,700 |
| 2021/11/09 | 9,430 | 9,480 | 9,140 | 9,150 | 483,000 |
| 2021/11/08 | 9,370 | 9,570 | 9,320 | 9,440 | 460,600 |
| 2021/11/05 | 9,800 | 9,820 | 8,960 | 9,260 | 1,121,600 |
| 2021/11/04 | 9,680 | 9,740 | 9,540 | 9,650 | 481,400 |
| 2021/11/02 | 9,560 | 9,680 | 9,520 | 9,610 | 430,800 |
| 2021/11/01 | 9,600 | 9,790 | 9,570 | 9,710 | 695,900 |
| 2021/10/29 | 9,310 | 9,370 | 9,080 | 9,320 | 391,300 |
| 2021/10/28 | 9,210 | 9,360 | 9,150 | 9,290 | 293,200 |
| 2021/10/27 | 9,210 | 9,380 | 9,180 | 9,320 | 315,200 |
| 2021/10/26 | 9,180 | 9,320 | 9,140 | 9,270 | 459,200 |
| 2021/10/25 | 8,960 | 9,060 | 8,900 | 9,050 | 294,200 |
| 2021/10/22 | 9,080 | 9,130 | 9,000 | 9,100 | 440,500 |
| 2021/10/21 | 9,480 | 9,490 | 9,100 | 9,140 | 606,100 |
| 2021/10/20 | 9,540 | 9,680 | 9,520 | 9,570 | 476,600 |
| 2021/10/19 | 9,290 | 9,540 | 9,290 | 9,490 | 400,900 |
| 2021/10/18 | 9,140 | 9,340 | 9,100 | 9,290 | 397,100 |
| 2021/10/15 | 9,080 | 9,300 | 9,050 | 9,240 | 480,200 |
| 2021/10/14 | 8,820 | 9,070 | 8,820 | 9,060 | 464,000 |
| 2021/10/13 | 8,690 | 8,780 | 8,650 | 8,740 | 250,800 |
| 2021/10/12 | 8,870 | 8,910 | 8,710 | 8,720 | 309,900 |
| 2021/10/11 | 8,570 | 8,830 | 8,500 | 8,830 | 435,100 |
| 2021/10/08 | 8,720 | 8,740 | 8,610 | 8,650 | 568,900 |
| 2021/10/07 | 8,580 | 8,750 | 8,500 | 8,620 | 600,000 |
| 2021/10/06 | 8,430 | 8,640 | 8,260 | 8,450 | 890,300 |
| 2021/10/05 | 8,660 | 8,810 | 8,460 | 8,730 | 754,200 |
| 2021/10/04 | 8,980 | 9,020 | 8,840 | 8,880 | 423,800 |
| 2021/10/01 | 9,000 | 9,090 | 8,810 | 8,880 | 650,200 |
| 2021/09/30 | 9,180 | 9,260 | 8,930 | 9,090 | 1,154,700 |
| 2021/09/29 | 9,110 | 9,290 | 9,000 | 9,190 | 735,800 |
| 2021/09/28 | 9,440 | 9,440 | 9,230 | 9,250 | 838,700 |
| 2021/09/27 | 9,490 | 9,590 | 9,450 | 9,530 | 389,300 |
| 2021/09/24 | 9,420 | 9,520 | 9,340 | 9,470 | 472,600 |
| 2021/09/22 | 9,480 | 9,510 | 9,240 | 9,270 | 477,300 |
| 2021/09/21 | 9,600 | 9,650 | 9,460 | 9,520 | 514,200 |
| 2021/09/17 | 9,490 | 9,600 | 9,470 | 9,530 | 672,800 |
| 2021/09/16 | 9,350 | 9,450 | 9,290 | 9,410 | 424,300 |
| 2021/09/15 | 9,240 | 9,340 | 9,170 | 9,290 | 489,300 |
| 2021/09/14 | 9,310 | 9,380 | 9,230 | 9,320 | 421,700 |
| 2021/09/13 | 9,170 | 9,310 | 9,130 | 9,270 | 332,700 |
| 2021/09/10 | 9,240 | 9,240 | 9,070 | 9,200 | 980,200 |
| 2021/09/09 | 9,050 | 9,230 | 9,020 | 9,180 | 528,300 |
| 2021/09/08 | 9,000 | 9,110 | 8,900 | 9,050 | 675,200 |
| 2021/09/07 | 9,110 | 9,200 | 9,040 | 9,120 | 463,100 |
| 2021/09/06 | 9,100 | 9,100 | 8,940 | 9,030 | 598,600 |
| 2021/09/03 | 8,740 | 9,000 | 8,690 | 9,000 | 882,400 |
| 2021/09/02 | 8,450 | 8,720 | 8,440 | 8,700 | 757,800 |
| 2021/09/01 | 8,210 | 8,430 | 8,210 | 8,350 | 525,100 |
| 2021/08/31 | 8,050 | 8,320 | 7,990 | 8,260 | 853,100 |
| 2021/08/30 | 8,250 | 8,270 | 8,080 | 8,130 | 400,000 |
| 2021/08/27 | 8,240 | 8,250 | 8,060 | 8,180 | 581,200 |
| 2021/08/26 | 7,920 | 8,090 | 7,910 | 8,090 | 694,200 |
| 2021/08/25 | 7,750 | 7,900 | 7,750 | 7,890 | 554,700 |
| 2021/08/24 | 7,630 | 7,800 | 7,600 | 7,760 | 659,000 |
| 2021/08/23 | 7,300 | 7,520 | 7,300 | 7,500 | 439,300 |
| 2021/08/20 | 7,170 | 7,270 | 7,170 | 7,270 | 399,700 |
| 2021/08/19 | 7,030 | 7,170 | 7,010 | 7,160 | 394,000 |
| 2021/08/18 | 7,100 | 7,160 | 7,050 | 7,080 | 256,400 |
| 2021/08/17 | 7,070 | 7,140 | 7,020 | 7,090 | 244,200 |
| 2021/08/16 | 7,160 | 7,170 | 6,880 | 7,010 | 492,200 |
| 2021/08/13 | 7,220 | 7,240 | 7,140 | 7,230 | 449,800 |
| 2021/08/12 | 7,260 | 7,260 | 7,190 | 7,190 | 260,100 |
| 2021/08/11 | 7,160 | 7,260 | 7,160 | 7,190 | 344,400 |
| 2021/08/10 | 7,150 | 7,280 | 7,050 | 7,100 | 463,200 |
| 2021/08/06 | 7,320 | 7,360 | 7,150 | 7,150 | 502,400 |
| 2021/08/05 | 6,720 | 7,440 | 6,710 | 7,420 | 1,017,000 |
| 2021/08/04 | 6,840 | 6,880 | 6,730 | 6,750 | 301,900 |
| 2021/08/03 | 6,750 | 6,860 | 6,750 | 6,820 | 320,600 |
| 2021/08/02 | 6,730 | 6,880 | 6,730 | 6,850 | 372,100 |
| 2021/07/30 | 6,800 | 6,820 | 6,650 | 6,680 | 393,600 |
| 2021/07/29 | 6,950 | 6,970 | 6,800 | 6,830 | 339,700 |
| 2021/07/28 | 7,000 | 7,010 | 6,870 | 6,890 | 409,200 |
| 2021/07/27 | 7,120 | 7,170 | 7,060 | 7,090 | 268,800 |
| 2021/07/26 | 7,250 | 7,260 | 7,130 | 7,130 | 273,900 |
| 2021/07/21 | 7,130 | 7,180 | 7,050 | 7,120 | 330,000 |
| 2021/07/20 | 6,950 | 7,070 | 6,890 | 7,050 | 371,500 |
| 2021/07/19 | 7,050 | 7,060 | 6,900 | 6,980 | 347,800 |
| 2021/07/16 | 7,090 | 7,180 | 7,010 | 7,100 | 429,500 |
| 2021/07/15 | 7,150 | 7,220 | 7,100 | 7,130 | 313,000 |
| 2021/07/14 | 7,050 | 7,190 | 7,030 | 7,180 | 308,800 |
| 2021/07/13 | 7,110 | 7,170 | 7,060 | 7,120 | 353,500 |
| 2021/07/12 | 7,040 | 7,110 | 6,990 | 7,110 | 456,900 |
| 2021/07/09 | 6,770 | 6,860 | 6,740 | 6,840 | 774,800 |
| 2021/07/08 | 6,930 | 7,010 | 6,850 | 6,870 | 541,600 |
| 2021/07/07 | 7,000 | 7,020 | 6,880 | 6,910 | 669,300 |
| 2021/07/06 | 7,250 | 7,250 | 7,160 | 7,170 | 160,600 |
| 2021/07/05 | 7,330 | 7,340 | 7,180 | 7,210 | 184,900 |
| 2021/07/02 | 7,280 | 7,350 | 7,260 | 7,330 | 342,700 |
| 2021/07/01 | 7,340 | 7,380 | 7,250 | 7,280 | 285,900 |
| 2021/06/30 | 7,360 | 7,400 | 7,330 | 7,330 | 451,300 |
| 2021/06/29 | 7,410 | 7,470 | 7,340 | 7,470 | 371,600 |
| 2021/06/28 | 7,440 | 7,450 | 7,360 | 7,430 | 255,000 |
| 2021/06/25 | 7,450 | 7,470 | 7,400 | 7,450 | 264,900 |
| 2021/06/24 | 7,360 | 7,390 | 7,270 | 7,380 | 248,700 |
| 2021/06/23 | 7,380 | 7,520 | 7,380 | 7,410 | 354,400 |
| 2021/06/22 | 7,240 | 7,390 | 7,220 | 7,360 | 660,900 |
| 2021/06/21 | 7,330 | 7,340 | 7,000 | 7,090 | 729,200 |
| 2021/06/18 | 7,440 | 7,460 | 7,330 | 7,410 | 557,300 |
| 2021/06/17 | 7,370 | 7,390 | 7,310 | 7,310 | 311,600 |
| 2021/06/16 | 7,390 | 7,460 | 7,370 | 7,420 | 293,800 |
| 2021/06/15 | 7,320 | 7,470 | 7,310 | 7,440 | 446,500 |
| 2021/06/14 | 7,260 | 7,310 | 7,220 | 7,280 | 212,400 |
| 2021/06/11 | 7,230 | 7,250 | 7,100 | 7,160 | 541,300 |
| 2021/06/10 | 7,050 | 7,220 | 7,040 | 7,180 | 334,400 |
| 2021/06/09 | 7,060 | 7,070 | 6,990 | 7,050 | 267,800 |
| 2021/06/08 | 7,230 | 7,240 | 7,060 | 7,090 | 276,600 |
| 2021/06/07 | 7,250 | 7,260 | 7,140 | 7,150 | 323,400 |
| 2021/06/04 | 7,080 | 7,140 | 7,000 | 7,110 | 338,700 |
| 2021/06/03 | 7,080 | 7,180 | 7,040 | 7,090 | 356,900 |
| 2021/06/02 | 7,030 | 7,150 | 7,020 | 7,140 | 426,100 |
| 2021/06/01 | 7,150 | 7,190 | 6,990 | 7,080 | 295,700 |
| 2021/05/31 | 7,200 | 7,290 | 7,090 | 7,110 | 415,300 |
| 2021/05/28 | 7,160 | 7,310 | 7,140 | 7,290 | 745,800 |
| 2021/05/27 | 6,930 | 7,010 | 6,820 | 7,010 | 1,345,500 |
| 2021/05/26 | 6,790 | 6,890 | 6,790 | 6,860 | 349,300 |
| 2021/05/25 | 6,730 | 6,840 | 6,690 | 6,840 | 391,000 |
| 2021/05/24 | 6,750 | 6,820 | 6,670 | 6,730 | 366,000 |
| 2021/05/21 | 6,800 | 6,840 | 6,740 | 6,790 | 371,300 |
| 2021/05/20 | 6,770 | 6,820 | 6,720 | 6,760 | 382,700 |
| 2021/05/19 | 6,880 | 6,980 | 6,790 | 6,830 | 461,800 |
| 2021/05/18 | 6,760 | 7,000 | 6,750 | 6,980 | 586,200 |
| 2021/05/17 | 6,920 | 6,930 | 6,750 | 6,800 | 342,400 |
| 2021/05/14 | 6,790 | 6,910 | 6,720 | 6,870 | 631,100 |
| 2021/05/13 | 6,740 | 6,850 | 6,700 | 6,730 | 524,800 |
| 2021/05/12 | 6,770 | 6,920 | 6,650 | 6,790 | 857,300 |
| 2021/05/11 | 6,850 | 6,850 | 6,640 | 6,670 | 553,000 |
| 2021/05/10 | 6,850 | 6,980 | 6,790 | 6,920 | 502,200 |
| 2021/05/07 | 6,900 | 7,000 | 6,850 | 6,860 | 652,600 |
| 2021/05/06 | 6,800 | 6,950 | 6,730 | 6,910 | 791,800 |
| 2021/04/30 | 6,770 | 6,770 | 6,590 | 6,710 | 602,400 |
| 2021/04/28 | 6,760 | 6,830 | 6,700 | 6,730 | 536,600 |
| 2021/04/27 | 6,580 | 6,930 | 6,480 | 6,840 | 1,282,300 |
| 2021/04/26 | 6,450 | 6,610 | 6,440 | 6,560 | 573,100 |
| 2021/04/23 | 6,380 | 6,460 | 6,330 | 6,440 | 314,000 |
| 2021/04/22 | 6,400 | 6,520 | 6,350 | 6,510 | 651,300 |
| 2021/04/21 | 6,230 | 6,270 | 6,190 | 6,230 | 633,900 |
| 2021/04/20 | 6,490 | 6,520 | 6,280 | 6,320 | 588,700 |
| 2021/04/19 | 6,550 | 6,640 | 6,500 | 6,580 | 409,600 |
| 2021/04/16 | 6,580 | 6,610 | 6,530 | 6,550 | 367,600 |
| 2021/04/15 | 6,450 | 6,580 | 6,440 | 6,490 | 213,300 |
| 2021/04/14 | 6,520 | 6,570 | 6,470 | 6,540 | 352,500 |
| 2021/04/13 | 6,610 | 6,620 | 6,520 | 6,530 | 355,200 |
| 2021/04/12 | 6,640 | 6,660 | 6,550 | 6,560 | 299,600 |
| 2021/04/09 | 6,580 | 6,740 | 6,580 | 6,630 | 757,800 |
| 2021/04/08 | 6,650 | 6,650 | 6,500 | 6,530 | 493,900 |
| 2021/04/07 | 6,660 | 6,680 | 6,590 | 6,640 | 535,800 |
| 2021/04/06 | 6,710 | 6,810 | 6,590 | 6,610 | 637,200 |
| 2021/04/05 | 6,830 | 6,830 | 6,660 | 6,670 | 510,900 |
| 2021/04/02 | 6,830 | 6,850 | 6,740 | 6,770 | 413,300 |
| 2021/04/01 | 6,590 | 6,780 | 6,570 | 6,730 | 566,000 |
| 2021/03/31 | 6,670 | 6,710 | 6,590 | 6,590 | 485,100 |
| 2021/03/30 | 6,690 | 6,760 | 6,630 | 6,760 | 507,500 |
| 2021/03/29 | 6,710 | 6,740 | 6,620 | 6,700 | 614,200 |
| 2021/03/26 | 6,620 | 6,730 | 6,580 | 6,630 | 558,700 |
| 2021/03/25 | 6,400 | 6,600 | 6,390 | 6,580 | 584,700 |
| 2021/03/24 | 6,470 | 6,570 | 6,410 | 6,460 | 950,200 |
| 2021/03/23 | 6,590 | 6,600 | 6,490 | 6,490 | 797,800 |
| 2021/03/22 | 6,850 | 6,850 | 6,480 | 6,490 | 1,424,000 |
| 2021/03/19 | 7,230 | 7,330 | 6,940 | 7,000 | 1,127,700 |
| 2021/03/18 | 7,120 | 7,300 | 7,110 | 7,290 | 510,600 |
| 2021/03/17 | 7,100 | 7,120 | 7,060 | 7,110 | 316,600 |
| 2021/03/16 | 7,030 | 7,100 | 6,960 | 7,030 | 458,800 |
| 2021/03/15 | 7,070 | 7,110 | 7,010 | 7,050 | 431,000 |
| 2021/03/12 | 6,900 | 7,060 | 6,860 | 7,040 | 1,015,200 |
| 2021/03/11 | 6,910 | 7,000 | 6,900 | 6,920 | 475,700 |
| 2021/03/10 | 6,970 | 6,980 | 6,870 | 6,880 | 504,700 |
| 2021/03/09 | 6,950 | 7,010 | 6,880 | 6,970 | 507,100 |
| 2021/03/08 | 6,890 | 7,000 | 6,850 | 6,880 | 601,500 |
| 2021/03/05 | 7,000 | 7,010 | 6,840 | 6,930 | 590,300 |
| 2021/03/04 | 7,110 | 7,110 | 6,940 | 6,990 | 488,200 |
| 2021/03/03 | 7,330 | 7,330 | 7,100 | 7,120 | 460,800 |
| 2021/03/02 | 7,270 | 7,320 | 7,160 | 7,180 | 360,000 |
| 2021/03/01 | 7,180 | 7,340 | 7,150 | 7,240 | 395,700 |
| 2021/02/26 | 7,300 | 7,300 | 7,000 | 7,030 | 684,900 |
| 2021/02/25 | 7,460 | 7,490 | 7,320 | 7,330 | 483,300 |
| 2021/02/24 | 7,420 | 7,440 | 7,290 | 7,330 | 603,000 |
| 2021/02/22 | 7,510 | 7,520 | 7,400 | 7,400 | 383,100 |
| 2021/02/19 | 7,480 | 7,510 | 7,380 | 7,480 | 461,100 |
| 2021/02/18 | 7,740 | 7,890 | 7,590 | 7,630 | 613,400 |
| 2021/02/17 | 7,640 | 7,720 | 7,570 | 7,590 | 396,700 |
| 2021/02/16 | 7,360 | 7,770 | 7,360 | 7,680 | 634,900 |
| 2021/02/15 | 7,240 | 7,370 | 7,170 | 7,360 | 312,000 |
| 2021/02/12 | 7,440 | 7,450 | 7,200 | 7,240 | 594,200 |
| 2021/02/10 | 7,300 | 7,380 | 7,200 | 7,380 | 504,800 |
| 2021/02/09 | 7,400 | 7,400 | 7,200 | 7,320 | 590,500 |
| 2021/02/08 | 7,220 | 7,390 | 7,190 | 7,360 | 627,900 |
| 2021/02/05 | 7,040 | 7,260 | 6,980 | 7,210 | 663,900 |
| 2021/02/04 | 7,400 | 7,410 | 6,900 | 6,940 | 845,000 |
| 2021/02/03 | 7,230 | 7,390 | 7,230 | 7,390 | 412,800 |
| 2021/02/02 | 7,270 | 7,330 | 7,200 | 7,290 | 418,200 |
| 2021/02/01 | 7,350 | 7,370 | 7,230 | 7,270 | 449,000 |
| 2021/01/29 | 7,420 | 7,560 | 7,360 | 7,380 | 539,100 |
| 2021/01/28 | 7,400 | 7,490 | 7,380 | 7,450 | 646,000 |
| 2021/01/27 | 7,570 | 7,630 | 7,500 | 7,570 | 313,500 |
| 2021/01/26 | 7,570 | 7,570 | 7,470 | 7,490 | 322,900 |
| 2021/01/25 | 7,500 | 7,570 | 7,480 | 7,570 | 255,500 |
| 2021/01/22 | 7,440 | 7,550 | 7,400 | 7,510 | 358,700 |
| 2021/01/21 | 7,560 | 7,670 | 7,450 | 7,490 | 506,100 |
| 2021/01/20 | 7,560 | 7,580 | 7,400 | 7,420 | 462,500 |
| 2021/01/19 | 7,360 | 7,590 | 7,340 | 7,590 | 435,300 |
| 2021/01/18 | 7,400 | 7,430 | 7,350 | 7,350 | 279,300 |
| 2021/01/15 | 7,570 | 7,600 | 7,370 | 7,430 | 570,100 |
| 2021/01/14 | 7,420 | 7,600 | 7,400 | 7,480 | 548,800 |
| 2021/01/13 | 7,140 | 7,400 | 7,100 | 7,380 | 434,900 |
| 2021/01/12 | 7,180 | 7,330 | 7,130 | 7,210 | 362,500 |
| 2021/01/08 | 7,140 | 7,260 | 7,020 | 7,260 | 661,400 |
| 2021/01/07 | 7,100 | 7,100 | 6,990 | 7,040 | 520,600 |
| 2021/01/06 | 6,930 | 7,020 | 6,930 | 7,000 | 298,300 |
| 2021/01/05 | 7,020 | 7,060 | 6,970 | 7,020 | 299,700 |
| 2021/01/04 | 7,200 | 7,200 | 7,000 | 7,060 | 311,200 |