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 |
|---|---|---|---|---|---|
| 2026/06/02 | 1,410 | 1,480 | 1,384 | 1,445 | 7,032,000 |
| 2026/06/01 | 1,394 | 1,404 | 1,378 | 1,396 | 6,789,200 |
| 2026/05/29 | 1,369 | 1,419 | 1,368 | 1,393 | 6,754,900 |
| 2026/05/28 | 1,401 | 1,412 | 1,388 | 1,399 | 4,120,900 |
| 2026/05/27 | 1,381 | 1,406 | 1,369 | 1,382 | 4,868,700 |
| 2026/05/26 | 1,380 | 1,389 | 1,366 | 1,382 | 3,389,500 |
| 2026/05/25 | 1,396 | 1,401 | 1,378 | 1,386 | 4,101,600 |
| 2026/05/22 | 1,396 | 1,427 | 1,380 | 1,426 | 3,945,300 |
| 2026/05/21 | 1,420 | 1,439 | 1,401 | 1,409 | 2,916,000 |
| 2026/05/20 | 1,460 | 1,467 | 1,431 | 1,438 | 2,901,600 |
| 2026/05/19 | 1,440 | 1,460 | 1,422 | 1,450 | 3,139,000 |
| 2026/05/18 | 1,411 | 1,420 | 1,398 | 1,416 | 2,610,400 |
| 2026/05/15 | 1,386 | 1,433 | 1,385 | 1,408 | 3,309,000 |
| 2026/05/14 | 1,400 | 1,419 | 1,378 | 1,407 | 3,055,600 |
| 2026/05/13 | 1,400 | 1,423 | 1,397 | 1,402 | 3,976,300 |
| 2026/05/12 | 1,389 | 1,405 | 1,378 | 1,383 | 4,624,400 |
| 2026/05/11 | 1,381 | 1,405 | 1,368 | 1,374 | 5,239,200 |
| 2026/05/08 | 1,412 | 1,412 | 1,375 | 1,387 | 5,345,800 |
| 2026/05/07 | 1,404 | 1,423 | 1,384 | 1,392 | 6,049,100 |
| 2026/05/01 | 1,418 | 1,436 | 1,387 | 1,434 | 3,522,600 |
| 2026/04/30 | 1,457 | 1,491 | 1,413 | 1,427 | 5,518,500 |
| 2026/04/28 | 1,493 | 1,579 | 1,490 | 1,498 | 7,727,300 |
| 2026/04/27 | 1,374 | 1,485 | 1,373 | 1,474 | 6,834,100 |
| 2026/04/24 | 1,449 | 1,465 | 1,411 | 1,434 | 6,643,600 |
| 2026/04/23 | 1,464 | 1,474 | 1,448 | 1,449 | 4,109,400 |
| 2026/04/22 | 1,463 | 1,473 | 1,438 | 1,444 | 2,925,500 |
| 2026/04/21 | 1,490 | 1,499 | 1,475 | 1,480 | 2,366,800 |
| 2026/04/20 | 1,490 | 1,503 | 1,479 | 1,484 | 2,452,200 |
| 2026/04/17 | 1,470 | 1,494 | 1,463 | 1,484 | 3,044,200 |
| 2026/04/16 | 1,480 | 1,496 | 1,469 | 1,469 | 2,794,700 |
| 2026/04/15 | 1,465 | 1,497 | 1,464 | 1,491 | 2,632,700 |
| 2026/04/14 | 1,503 | 1,518 | 1,478 | 1,483 | 3,011,300 |
| 2026/04/13 | 1,514 | 1,540 | 1,506 | 1,515 | 2,659,800 |
| 2026/04/10 | 1,529 | 1,551 | 1,522 | 1,523 | 4,570,900 |
| 2026/04/09 | 1,544 | 1,554 | 1,534 | 1,536 | 4,387,700 |
| 2026/04/08 | 1,591 | 1,600 | 1,532 | 1,532 | 7,214,500 |
| 2026/04/07 | 1,570 | 1,603 | 1,558 | 1,581 | 3,665,300 |
| 2026/04/06 | 1,558 | 1,575 | 1,554 | 1,574 | 3,039,700 |
| 2026/04/03 | 1,521 | 1,565 | 1,510 | 1,558 | 3,176,500 |
| 2026/03/27 | 1,415 | 1,447 | 1,406 | 1,444 | 5,704,300 |
| 2026/03/26 | 1,380 | 1,414 | 1,373 | 1,414 | 6,132,300 |
| 2026/03/25 | 1,350 | 1,358 | 1,335 | 1,335 | 2,898,500 |
| 2026/03/24 | 1,321 | 1,349 | 1,317 | 1,343 | 2,901,300 |
| 2026/03/23 | 1,331 | 1,331 | 1,297 | 1,310 | 3,729,700 |
| 2026/03/19 | 1,353 | 1,376 | 1,333 | 1,337 | 4,514,700 |
| 2026/03/18 | 1,340 | 1,380 | 1,340 | 1,380 | 4,251,200 |
| 2026/03/17 | 1,328 | 1,345 | 1,320 | 1,336 | 2,937,200 |
| 2026/03/16 | 1,316 | 1,339 | 1,315 | 1,330 | 4,022,800 |
| 2026/03/13 | 1,290 | 1,325 | 1,290 | 1,315 | 4,363,300 |
| 2026/03/12 | 1,339 | 1,344 | 1,298 | 1,315 | 4,823,500 |
| 2026/03/11 | 1,391 | 1,396 | 1,356 | 1,357 | 3,466,900 |
| 2026/03/10 | 1,400 | 1,410 | 1,372 | 1,384 | 3,485,600 |
| 2026/03/09 | 1,370 | 1,416 | 1,368 | 1,402 | 3,340,700 |
| 2026/03/06 | 1,393 | 1,408 | 1,374 | 1,408 | 2,461,300 |
| 2026/03/05 | 1,422 | 1,433 | 1,387 | 1,387 | 3,247,900 |
| 2026/03/04 | 1,388 | 1,411 | 1,382 | 1,408 | 4,127,500 |
| 2026/03/03 | 1,433 | 1,439 | 1,404 | 1,409 | 3,687,600 |
| 2026/03/02 | 1,482 | 1,495 | 1,439 | 1,453 | 3,564,600 |
| 2026/02/27 | 1,500 | 1,512 | 1,486 | 1,500 | 4,730,600 |
| 2026/02/26 | 1,515 | 1,532 | 1,487 | 1,487 | 3,854,500 |
| 2026/02/25 | 1,516 | 1,537 | 1,505 | 1,529 | 2,454,600 |
| 2026/02/24 | 1,507 | 1,514 | 1,480 | 1,504 | 2,473,100 |
| 2026/02/20 | 1,497 | 1,500 | 1,477 | 1,483 | 2,160,100 |
| 2026/02/19 | 1,471 | 1,501 | 1,459 | 1,486 | 2,305,300 |
| 2026/02/18 | 1,492 | 1,498 | 1,463 | 1,481 | 2,618,100 |
| 2026/02/17 | 1,490 | 1,502 | 1,483 | 1,501 | 2,165,000 |
| 2026/02/16 | 1,506 | 1,512 | 1,480 | 1,490 | 2,519,200 |
| 2026/02/13 | 1,478 | 1,496 | 1,453 | 1,491 | 5,945,100 |
| 2026/02/12 | 1,475 | 1,501 | 1,474 | 1,496 | 4,363,800 |
| 2026/02/10 | 1,431 | 1,468 | 1,430 | 1,457 | 3,847,200 |
| 2026/02/09 | 1,478 | 1,478 | 1,409 | 1,432 | 6,373,900 |
| 2026/02/06 | 1,380 | 1,430 | 1,371 | 1,401 | 8,594,400 |
| 2026/02/05 | 1,518 | 1,545 | 1,495 | 1,514 | 5,697,000 |
| 2026/02/04 | 1,440 | 1,484 | 1,430 | 1,484 | 3,675,300 |
| 2026/02/03 | 1,423 | 1,452 | 1,418 | 1,440 | 3,609,900 |
| 2026/02/02 | 1,421 | 1,421 | 1,396 | 1,420 | 2,272,300 |
| 2026/01/30 | 1,380 | 1,394 | 1,376 | 1,391 | 2,735,200 |
| 2026/01/29 | 1,372 | 1,389 | 1,360 | 1,383 | 2,550,400 |
| 2026/01/28 | 1,415 | 1,423 | 1,388 | 1,395 | 2,435,400 |
| 2026/01/27 | 1,454 | 1,454 | 1,429 | 1,438 | 2,271,300 |
| 2026/01/26 | 1,430 | 1,455 | 1,430 | 1,455 | 3,171,900 |
| 2026/01/23 | 1,446 | 1,464 | 1,430 | 1,442 | 2,947,700 |
| 2026/01/22 | 1,444 | 1,445 | 1,423 | 1,426 | 2,616,000 |
| 2026/01/21 | 1,443 | 1,458 | 1,420 | 1,433 | 3,285,800 |
| 2026/01/20 | 1,413 | 1,453 | 1,407 | 1,453 | 3,061,400 |
| 2026/01/19 | 1,391 | 1,415 | 1,390 | 1,403 | 2,449,500 |
| 2026/01/16 | 1,385 | 1,398 | 1,372 | 1,389 | 3,032,900 |
| 2026/01/15 | 1,409 | 1,416 | 1,397 | 1,405 | 2,896,300 |
| 2026/01/14 | 1,408 | 1,415 | 1,396 | 1,401 | 2,660,800 |
| 2026/01/13 | 1,400 | 1,409 | 1,392 | 1,399 | 3,533,400 |
| 2026/01/09 | 1,393 | 1,402 | 1,383 | 1,396 | 3,613,500 |
| 2026/01/08 | 1,411 | 1,417 | 1,371 | 1,384 | 3,055,600 |
| 2026/01/07 | 1,410 | 1,421 | 1,402 | 1,405 | 3,024,600 |
| 2026/01/06 | 1,420 | 1,430 | 1,416 | 1,420 | 3,405,100 |
| 2026/01/05 | 1,428 | 1,450 | 1,415 | 1,416 | 2,964,800 |