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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,050 | 7,080 | 6,940 | 6,940 | 540,900 |
| 2022/12/29 | 7,100 | 7,150 | 7,010 | 7,060 | 413,400 |
| 2022/12/28 | 7,120 | 7,150 | 7,070 | 7,150 | 368,100 |
| 2022/12/27 | 7,160 | 7,210 | 7,100 | 7,100 | 337,400 |
| 2022/12/26 | 7,170 | 7,220 | 7,080 | 7,080 | 470,600 |
| 2022/12/23 | 7,140 | 7,190 | 7,090 | 7,160 | 567,200 |
| 2022/12/22 | 7,230 | 7,240 | 7,040 | 7,180 | 582,700 |
| 2022/12/21 | 7,230 | 7,280 | 7,130 | 7,190 | 500,700 |
| 2022/12/20 | 7,460 | 7,530 | 7,220 | 7,290 | 529,600 |
| 2022/12/19 | 7,440 | 7,440 | 7,310 | 7,400 | 453,000 |
| 2022/12/16 | 7,410 | 7,480 | 7,380 | 7,480 | 501,800 |
| 2022/12/15 | 7,570 | 7,600 | 7,490 | 7,490 | 258,500 |
| 2022/12/14 | 7,570 | 7,650 | 7,550 | 7,640 | 288,900 |
| 2022/12/13 | 7,550 | 7,600 | 7,520 | 7,570 | 287,700 |
| 2022/12/12 | 7,550 | 7,570 | 7,510 | 7,530 | 227,700 |
| 2022/12/09 | 7,450 | 7,640 | 7,440 | 7,610 | 598,200 |
| 2022/12/08 | 7,550 | 7,550 | 7,470 | 7,530 | 420,700 |
| 2022/12/07 | 7,450 | 7,570 | 7,450 | 7,470 | 424,400 |
| 2022/12/06 | 7,490 | 7,600 | 7,470 | 7,560 | 690,100 |
| 2022/12/05 | 7,590 | 7,610 | 7,520 | 7,530 | 677,200 |
| 2022/12/02 | 7,740 | 7,740 | 7,560 | 7,590 | 582,100 |
| 2022/12/01 | 7,860 | 7,870 | 7,760 | 7,820 | 430,700 |
| 2022/11/30 | 7,730 | 7,760 | 7,700 | 7,720 | 648,000 |
| 2022/11/29 | 7,860 | 7,930 | 7,810 | 7,810 | 333,600 |
| 2022/11/28 | 7,860 | 7,890 | 7,790 | 7,860 | 391,100 |
| 2022/11/25 | 7,880 | 7,940 | 7,860 | 7,910 | 323,500 |
| 2022/11/24 | 7,900 | 7,930 | 7,830 | 7,850 | 423,000 |
| 2022/11/22 | 7,740 | 7,820 | 7,730 | 7,760 | 335,000 |
| 2022/11/21 | 7,710 | 7,740 | 7,590 | 7,700 | 308,800 |
| 2022/11/18 | 7,690 | 7,710 | 7,620 | 7,660 | 316,100 |
| 2022/11/17 | 7,600 | 7,690 | 7,580 | 7,660 | 429,500 |
| 2022/11/16 | 7,620 | 7,640 | 7,480 | 7,610 | 486,300 |
| 2022/11/15 | 7,760 | 7,810 | 7,630 | 7,650 | 416,700 |
| 2022/11/14 | 7,780 | 7,850 | 7,730 | 7,730 | 614,300 |
| 2022/11/11 | 8,080 | 8,080 | 7,850 | 7,860 | 954,200 |
| 2022/11/10 | 7,790 | 7,880 | 7,700 | 7,850 | 479,300 |
| 2022/11/09 | 8,000 | 8,020 | 7,860 | 7,860 | 391,900 |
| 2022/11/08 | 7,810 | 7,990 | 7,780 | 7,950 | 677,200 |
| 2022/11/07 | 7,770 | 7,890 | 7,630 | 7,710 | 1,175,800 |
| 2022/11/04 | 8,050 | 8,090 | 7,860 | 7,920 | 772,100 |
| 2022/11/02 | 8,070 | 8,220 | 8,040 | 8,200 | 355,400 |
| 2022/11/01 | 8,130 | 8,250 | 8,120 | 8,170 | 359,700 |
| 2022/10/31 | 8,140 | 8,170 | 8,080 | 8,080 | 404,900 |
| 2022/10/28 | 7,920 | 8,040 | 7,850 | 8,020 | 966,100 |
| 2022/10/27 | 8,160 | 8,190 | 8,000 | 8,040 | 404,600 |
| 2022/10/26 | 8,130 | 8,230 | 8,120 | 8,170 | 356,300 |
| 2022/10/25 | 8,040 | 8,080 | 7,950 | 8,040 | 407,100 |
| 2022/10/24 | 8,190 | 8,190 | 7,990 | 7,990 | 279,200 |
| 2022/10/21 | 8,120 | 8,170 | 8,010 | 8,070 | 424,900 |
| 2022/10/20 | 8,100 | 8,230 | 8,090 | 8,200 | 350,700 |
| 2022/10/19 | 8,250 | 8,300 | 8,190 | 8,200 | 332,300 |
| 2022/10/18 | 8,070 | 8,190 | 8,030 | 8,140 | 512,800 |
| 2022/10/17 | 8,040 | 8,050 | 7,880 | 7,920 | 523,400 |
| 2022/10/14 | 8,050 | 8,230 | 8,050 | 8,180 | 637,000 |
| 2022/10/13 | 8,130 | 8,130 | 7,990 | 7,990 | 384,500 |
| 2022/10/12 | 8,110 | 8,170 | 8,050 | 8,150 | 327,000 |
| 2022/10/11 | 8,070 | 8,160 | 7,980 | 8,080 | 450,700 |
| 2022/10/07 | 8,130 | 8,180 | 8,070 | 8,170 | 369,800 |
| 2022/10/06 | 8,330 | 8,330 | 8,210 | 8,210 | 445,200 |
| 2022/10/05 | 8,390 | 8,430 | 8,210 | 8,310 | 541,800 |
| 2022/10/04 | 8,280 | 8,450 | 8,230 | 8,420 | 620,000 |
| 2022/10/03 | 8,140 | 8,220 | 7,900 | 8,180 | 588,600 |
| 2022/09/30 | 8,280 | 8,340 | 8,140 | 8,200 | 1,145,800 |
| 2022/09/29 | 8,080 | 8,260 | 8,020 | 8,230 | 600,200 |
| 2022/09/28 | 8,130 | 8,210 | 7,990 | 8,130 | 852,900 |
| 2022/09/27 | 8,130 | 8,210 | 8,080 | 8,210 | 414,800 |
| 2022/09/26 | 8,000 | 8,130 | 7,960 | 8,060 | 540,600 |
| 2022/09/22 | 8,120 | 8,120 | 8,010 | 8,060 | 448,000 |
| 2022/09/21 | 8,220 | 8,220 | 8,110 | 8,130 | 477,400 |
| 2022/09/20 | 8,330 | 8,370 | 8,230 | 8,270 | 505,000 |
| 2022/09/16 | 8,340 | 8,350 | 8,240 | 8,310 | 517,400 |
| 2022/09/15 | 8,480 | 8,480 | 8,340 | 8,410 | 317,200 |
| 2022/09/14 | 8,480 | 8,580 | 8,410 | 8,430 | 678,300 |
| 2022/09/13 | 8,700 | 8,820 | 8,690 | 8,780 | 271,100 |
| 2022/09/12 | 8,710 | 8,740 | 8,660 | 8,740 | 301,600 |
| 2022/09/09 | 8,770 | 8,770 | 8,550 | 8,690 | 807,800 |
| 2022/09/08 | 8,560 | 8,680 | 8,510 | 8,650 | 635,900 |
| 2022/09/07 | 8,410 | 8,460 | 8,330 | 8,410 | 427,200 |
| 2022/09/06 | 8,590 | 8,700 | 8,460 | 8,490 | 310,800 |
| 2022/09/05 | 8,540 | 8,630 | 8,490 | 8,590 | 218,200 |
| 2022/09/02 | 8,580 | 8,610 | 8,490 | 8,580 | 423,100 |
| 2022/09/01 | 8,510 | 8,550 | 8,430 | 8,520 | 531,200 |
| 2022/08/31 | 8,630 | 8,660 | 8,550 | 8,560 | 452,800 |
| 2022/08/30 | 8,670 | 8,740 | 8,570 | 8,630 | 358,200 |
| 2022/08/29 | 8,540 | 8,610 | 8,480 | 8,580 | 599,600 |
| 2022/08/26 | 8,880 | 8,920 | 8,780 | 8,810 | 276,300 |
| 2022/08/25 | 8,750 | 8,830 | 8,730 | 8,790 | 216,500 |
| 2022/08/24 | 8,700 | 8,720 | 8,590 | 8,680 | 383,000 |
| 2022/08/23 | 8,890 | 8,930 | 8,680 | 8,730 | 546,000 |
| 2022/08/22 | 9,070 | 9,070 | 8,940 | 8,950 | 330,700 |
| 2022/08/19 | 9,100 | 9,190 | 9,090 | 9,100 | 271,300 |
| 2022/08/18 | 9,100 | 9,200 | 9,090 | 9,150 | 369,900 |
| 2022/08/17 | 8,960 | 9,150 | 8,960 | 9,100 | 636,600 |
| 2022/08/16 | 8,870 | 8,940 | 8,840 | 8,920 | 309,400 |
| 2022/08/15 | 8,680 | 8,900 | 8,670 | 8,850 | 288,700 |
| 2022/08/12 | 8,960 | 8,960 | 8,630 | 8,750 | 1,103,600 |
| 2022/08/10 | 8,780 | 8,790 | 8,610 | 8,660 | 456,200 |
| 2022/08/09 | 8,690 | 8,790 | 8,640 | 8,690 | 386,300 |
| 2022/08/08 | 8,500 | 8,740 | 8,500 | 8,670 | 662,200 |
| 2022/08/05 | 8,550 | 8,790 | 8,500 | 8,620 | 1,221,600 |
| 2022/08/04 | 8,000 | 8,020 | 7,850 | 7,890 | 489,400 |
| 2022/08/03 | 7,970 | 8,030 | 7,910 | 7,960 | 360,400 |
| 2022/08/02 | 8,010 | 8,090 | 7,880 | 7,940 | 433,700 |
| 2022/08/01 | 7,900 | 8,170 | 7,870 | 8,110 | 456,400 |
| 2022/07/29 | 7,950 | 8,000 | 7,780 | 7,870 | 508,300 |
| 2022/07/28 | 7,890 | 7,930 | 7,750 | 7,820 | 603,500 |
| 2022/07/27 | 7,910 | 8,090 | 7,910 | 7,970 | 463,600 |
| 2022/07/26 | 8,100 | 8,100 | 7,930 | 7,990 | 337,500 |
| 2022/07/25 | 8,160 | 8,220 | 8,090 | 8,120 | 359,500 |
| 2022/07/22 | 8,200 | 8,210 | 8,080 | 8,180 | 387,900 |
| 2022/07/21 | 8,010 | 8,160 | 8,010 | 8,150 | 455,200 |
| 2022/07/20 | 7,970 | 8,050 | 7,890 | 8,030 | 495,800 |
| 2022/07/19 | 7,950 | 8,100 | 7,850 | 7,910 | 1,082,100 |
| 2022/07/15 | 7,690 | 7,770 | 7,580 | 7,750 | 614,300 |
| 2022/07/14 | 7,760 | 7,860 | 7,700 | 7,780 | 369,000 |
| 2022/07/13 | 7,750 | 7,820 | 7,690 | 7,740 | 268,400 |
| 2022/07/12 | 7,750 | 7,780 | 7,690 | 7,750 | 468,800 |
| 2022/07/11 | 7,860 | 7,900 | 7,720 | 7,760 | 532,300 |
| 2022/07/08 | 7,870 | 7,870 | 7,610 | 7,720 | 1,055,100 |
| 2022/07/07 | 7,690 | 7,850 | 7,690 | 7,810 | 787,700 |
| 2022/07/06 | 7,480 | 7,640 | 7,410 | 7,600 | 689,500 |
| 2022/07/05 | 7,440 | 7,520 | 7,340 | 7,400 | 457,400 |
| 2022/07/04 | 7,370 | 7,460 | 7,300 | 7,370 | 468,600 |
| 2022/07/01 | 7,250 | 7,440 | 7,250 | 7,310 | 701,400 |
| 2022/06/30 | 7,290 | 7,320 | 7,170 | 7,200 | 798,200 |
| 2022/06/29 | 7,100 | 7,200 | 7,080 | 7,140 | 1,133,800 |
| 2022/06/28 | 7,050 | 7,160 | 7,010 | 7,160 | 437,600 |
| 2022/06/27 | 7,050 | 7,130 | 7,040 | 7,080 | 360,700 |
| 2022/06/24 | 6,870 | 7,060 | 6,840 | 7,030 | 569,700 |
| 2022/06/23 | 6,830 | 6,920 | 6,790 | 6,880 | 457,600 |
| 2022/06/22 | 6,640 | 6,780 | 6,540 | 6,740 | 492,100 |
| 2022/06/21 | 6,650 | 6,700 | 6,610 | 6,650 | 422,200 |
| 2022/06/20 | 6,710 | 6,720 | 6,550 | 6,660 | 417,800 |
| 2022/06/17 | 6,480 | 6,700 | 6,450 | 6,650 | 597,400 |
| 2022/06/16 | 6,740 | 6,800 | 6,660 | 6,660 | 335,300 |
| 2022/06/15 | 6,720 | 6,720 | 6,620 | 6,650 | 312,100 |
| 2022/06/14 | 6,690 | 6,730 | 6,660 | 6,710 | 355,600 |
| 2022/06/13 | 6,770 | 6,810 | 6,690 | 6,780 | 452,200 |
| 2022/06/10 | 6,930 | 6,960 | 6,840 | 6,870 | 670,300 |
| 2022/06/09 | 6,960 | 7,010 | 6,930 | 6,930 | 440,400 |
| 2022/06/08 | 6,960 | 7,030 | 6,930 | 6,950 | 400,800 |
| 2022/06/07 | 6,890 | 6,890 | 6,780 | 6,860 | 584,200 |
| 2022/06/06 | 6,920 | 7,050 | 6,900 | 6,990 | 543,700 |
| 2022/06/03 | 6,860 | 6,910 | 6,770 | 6,880 | 448,100 |
| 2022/06/02 | 6,880 | 6,880 | 6,790 | 6,800 | 271,900 |
| 2022/06/01 | 6,860 | 6,970 | 6,850 | 6,900 | 318,300 |
| 2022/05/31 | 6,850 | 6,950 | 6,800 | 6,860 | 647,600 |
| 2022/05/30 | 6,700 | 6,890 | 6,670 | 6,890 | 1,230,000 |
| 2022/05/27 | 6,700 | 6,700 | 6,550 | 6,620 | 509,900 |
| 2022/05/26 | 6,670 | 6,770 | 6,610 | 6,620 | 584,300 |
| 2022/05/25 | 6,690 | 6,730 | 6,620 | 6,690 | 484,300 |
| 2022/05/24 | 6,800 | 6,800 | 6,600 | 6,620 | 546,800 |
| 2022/05/23 | 6,870 | 6,880 | 6,740 | 6,800 | 424,700 |
| 2022/05/20 | 6,830 | 6,850 | 6,720 | 6,770 | 727,500 |
| 2022/05/19 | 6,710 | 6,830 | 6,640 | 6,790 | 895,500 |
| 2022/05/18 | 7,130 | 7,150 | 6,870 | 6,960 | 962,500 |
| 2022/05/17 | 7,250 | 7,270 | 7,170 | 7,200 | 418,000 |
| 2022/05/16 | 7,500 | 7,500 | 7,210 | 7,270 | 527,400 |
| 2022/05/13 | 7,340 | 7,390 | 7,290 | 7,380 | 607,800 |
| 2022/05/12 | 7,080 | 7,180 | 7,040 | 7,120 | 432,000 |
| 2022/05/11 | 7,250 | 7,300 | 7,160 | 7,220 | 499,100 |
| 2022/05/10 | 7,120 | 7,310 | 7,080 | 7,200 | 749,500 |
| 2022/05/09 | 7,230 | 7,250 | 7,000 | 7,060 | 669,700 |
| 2022/05/06 | 7,290 | 7,370 | 7,220 | 7,330 | 515,800 |
| 2022/05/02 | 7,200 | 7,410 | 7,010 | 7,320 | 999,400 |
| 2022/04/28 | 7,110 | 7,340 | 6,860 | 7,320 | 2,180,500 |
| 2022/04/27 | 8,170 | 8,310 | 7,120 | 7,400 | 2,643,400 |
| 2022/04/26 | 8,440 | 8,640 | 8,420 | 8,470 | 629,500 |
| 2022/04/25 | 8,240 | 8,400 | 8,170 | 8,340 | 577,300 |
| 2022/04/22 | 8,310 | 8,420 | 8,230 | 8,360 | 445,900 |
| 2022/04/21 | 8,340 | 8,450 | 8,320 | 8,430 | 419,300 |
| 2022/04/20 | 8,310 | 8,390 | 8,200 | 8,360 | 375,900 |
| 2022/04/19 | 8,390 | 8,400 | 8,220 | 8,260 | 394,800 |
| 2022/04/18 | 8,380 | 8,400 | 8,150 | 8,260 | 317,000 |
| 2022/04/15 | 8,540 | 8,600 | 8,420 | 8,520 | 324,700 |
| 2022/04/14 | 8,570 | 8,670 | 8,510 | 8,620 | 363,600 |
| 2022/04/13 | 8,450 | 8,660 | 8,360 | 8,570 | 631,900 |
| 2022/04/12 | 8,410 | 8,490 | 8,180 | 8,200 | 441,200 |
| 2022/04/11 | 8,400 | 8,500 | 8,330 | 8,500 | 465,400 |
| 2022/04/08 | 8,270 | 8,420 | 8,180 | 8,400 | 784,300 |
| 2022/04/07 | 8,060 | 8,250 | 7,950 | 8,230 | 615,300 |
| 2022/04/06 | 8,120 | 8,200 | 8,040 | 8,150 | 551,300 |
| 2022/04/05 | 8,160 | 8,190 | 8,010 | 8,160 | 462,000 |
| 2022/04/04 | 8,100 | 8,170 | 8,060 | 8,140 | 346,200 |
| 2022/04/01 | 8,050 | 8,090 | 8,000 | 8,050 | 543,000 |
| 2022/03/31 | 8,160 | 8,310 | 8,120 | 8,130 | 569,800 |
| 2022/03/30 | 8,420 | 8,440 | 8,180 | 8,310 | 514,100 |
| 2022/03/29 | 8,300 | 8,330 | 8,210 | 8,310 | 509,400 |
| 2022/03/28 | 8,180 | 8,230 | 8,090 | 8,160 | 343,800 |
| 2022/03/25 | 8,170 | 8,190 | 7,980 | 8,170 | 435,700 |
| 2022/03/24 | 8,150 | 8,180 | 7,960 | 8,060 | 610,700 |
| 2022/03/23 | 8,140 | 8,250 | 8,000 | 8,220 | 737,200 |
| 2022/03/22 | 8,640 | 8,640 | 8,030 | 8,050 | 1,007,900 |
| 2022/03/18 | 8,620 | 8,700 | 8,580 | 8,630 | 519,500 |
| 2022/03/17 | 8,550 | 8,650 | 8,410 | 8,570 | 516,200 |
| 2022/03/16 | 8,340 | 8,400 | 8,190 | 8,350 | 481,800 |
| 2022/03/15 | 8,040 | 8,280 | 8,040 | 8,200 | 313,400 |
| 2022/03/14 | 8,030 | 8,180 | 8,000 | 8,050 | 419,300 |
| 2022/03/11 | 8,090 | 8,200 | 7,870 | 7,960 | 933,400 |
| 2022/03/10 | 8,020 | 8,250 | 7,980 | 8,180 | 871,700 |
| 2022/03/09 | 8,260 | 8,270 | 7,820 | 7,840 | 875,500 |
| 2022/03/08 | 8,300 | 8,600 | 8,300 | 8,400 | 631,000 |
| 2022/03/07 | 8,240 | 8,430 | 8,220 | 8,370 | 458,200 |
| 2022/03/04 | 8,390 | 8,440 | 8,270 | 8,390 | 459,500 |
| 2022/03/03 | 8,380 | 8,540 | 8,370 | 8,510 | 391,400 |
| 2022/03/02 | 8,490 | 8,500 | 8,300 | 8,350 | 596,200 |
| 2022/03/01 | 8,620 | 8,630 | 8,530 | 8,540 | 419,300 |
| 2022/02/28 | 8,360 | 8,540 | 8,230 | 8,540 | 478,900 |
| 2022/02/25 | 8,270 | 8,380 | 8,180 | 8,350 | 633,500 |
| 2022/02/24 | 8,400 | 8,420 | 8,150 | 8,230 | 861,800 |
| 2022/02/22 | 8,840 | 8,860 | 8,410 | 8,550 | 542,400 |
| 2022/02/21 | 8,850 | 9,010 | 8,800 | 8,990 | 243,200 |
| 2022/02/18 | 8,800 | 8,970 | 8,770 | 8,970 | 328,700 |
| 2022/02/17 | 9,040 | 9,040 | 8,810 | 8,870 | 363,900 |
| 2022/02/16 | 8,950 | 9,040 | 8,880 | 9,030 | 389,300 |
| 2022/02/15 | 8,800 | 8,880 | 8,710 | 8,800 | 383,800 |
| 2022/02/14 | 8,920 | 8,940 | 8,750 | 8,790 | 492,600 |
| 2022/02/10 | 8,960 | 9,100 | 8,860 | 9,070 | 600,800 |
| 2022/02/09 | 9,020 | 9,040 | 8,780 | 8,890 | 601,700 |
| 2022/02/08 | 8,770 | 9,010 | 8,750 | 8,980 | 411,400 |
| 2022/02/07 | 8,790 | 8,960 | 8,630 | 8,770 | 572,000 |
| 2022/02/04 | 8,490 | 8,940 | 8,380 | 8,730 | 1,132,200 |
| 2022/02/03 | 8,380 | 8,530 | 8,360 | 8,480 | 447,700 |
| 2022/02/02 | 8,370 | 8,530 | 8,340 | 8,480 | 492,600 |
| 2022/02/01 | 8,610 | 8,630 | 8,290 | 8,290 | 639,600 |
| 2022/01/31 | 8,610 | 8,750 | 8,520 | 8,620 | 426,500 |
| 2022/01/28 | 8,420 | 8,600 | 8,320 | 8,580 | 443,800 |
| 2022/01/27 | 8,570 | 8,590 | 8,310 | 8,360 | 635,300 |
| 2022/01/26 | 8,450 | 8,540 | 8,390 | 8,490 | 365,400 |
| 2022/01/25 | 8,630 | 8,630 | 8,350 | 8,430 | 561,900 |
| 2022/01/24 | 8,640 | 8,690 | 8,510 | 8,680 | 312,700 |
| 2022/01/21 | 8,350 | 8,680 | 8,300 | 8,640 | 576,700 |
| 2022/01/20 | 8,260 | 8,510 | 8,230 | 8,450 | 428,000 |
| 2022/01/19 | 8,400 | 8,420 | 8,200 | 8,270 | 467,300 |
| 2022/01/18 | 8,690 | 8,700 | 8,430 | 8,440 | 362,300 |
| 2022/01/17 | 8,610 | 8,700 | 8,570 | 8,630 | 271,700 |
| 2022/01/14 | 8,770 | 8,870 | 8,530 | 8,540 | 700,700 |
| 2022/01/13 | 8,960 | 8,970 | 8,840 | 8,880 | 430,000 |
| 2022/01/12 | 9,090 | 9,180 | 8,960 | 9,030 | 479,500 |
| 2022/01/11 | 9,270 | 9,310 | 8,980 | 9,090 | 603,800 |
| 2022/01/07 | 9,570 | 9,690 | 9,320 | 9,380 | 521,400 |
| 2022/01/06 | 9,780 | 9,920 | 9,540 | 9,540 | 610,200 |
| 2022/01/05 | 9,650 | 9,830 | 9,540 | 9,790 | 436,200 |
| 2022/01/04 | 9,750 | 9,800 | 9,590 | 9,650 | 460,700 |