2801 キッコーマン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-161,9621,9741,9231,9231,652,0001,923
2024-07-121,9801,9941,951.51,952.54,386,9001,952.50
2024-07-111,9441,979.51,934.51,9752,741,1001,975
2024-07-101,9051,9341,898.51,923.52,317,3001,923.50
2024-07-091,8921,9271,8841,917.52,432,9001,917.50
2024-07-081,893.51,9001,880.51,8852,235,2001,885
2024-07-051,8991,9081,8741,891.51,683,7001,891.50
2024-07-041,8631,8891,8631,8821,549,8001,882
2024-07-031,8721,8931,856.51,8761,915,1001,876
2024-07-021,8401,8821,8341,8772,217,1001,877
2024-07-011,8681,8871,8571,861.51,881,0001,861.50
2024-06-281,8741,8901,8601,863.52,545,1001,863.50
2024-06-271,9001,906.51,8691,8752,452,0001,875
2024-06-261,8901,928.51,8811,9182,893,1001,918
2024-06-251,878.51,9071,8781,899.51,833,7001,899.50
2024-06-241,8651,8881,850.51,877.52,335,8001,877.50
2024-06-211,8271,849.51,8201,8252,481,7001,825
2024-06-201,831.51,8441,8151,8281,583,0001,828
2024-06-191,8401,8531,8351,848.51,428,2001,848.50
2024-06-181,822.51,837.51,8151,8301,695,4001,830
2024-06-171,819.51,823.51,794.51,8112,132,0001,811
2024-06-141,8001,8481,8001,827.54,502,5001,827.50
2024-06-131,8481,848.51,812.51,8251,897,2001,825
2024-06-121,8751,8811,837.51,843.51,659,8001,843.50
2024-06-111,8441,8861,841.51,8751,565,3001,875
2024-06-101,8431,8481,815.51,839.51,729,5001,839.50
2024-06-071,827.51,833.51,8071,8331,409,0001,833
2024-06-061,8481,849.51,8101,827.51,514,1001,827.50
2024-06-051,835.51,8531,8281,846.51,675,1001,846.50
2024-06-041,808.51,844.51,808.51,8361,927,9001,836
2024-06-031,829.51,845.51,8131,839.52,005,9001,839.50
2024-05-311,801.51,8201,7751,8196,438,0001,819
2024-05-301,7651,781.51,7481,778.52,788,4001,778.50
2024-05-291,8021,8141,771.51,784.52,009,1001,784.50
2024-05-281,8451,8661,811.51,811.52,160,6001,811.50
2024-05-271,8321,856.51,827.51,856.51,605,3001,856.50
2024-05-241,791.51,8251,7861,824.52,107,7001,824.50
2024-05-231,8111,839.51,7961,8301,558,3001,830
2024-05-221,8321,8551,803.51,8162,092,8001,816
2024-05-211,8361,8511,822.51,8231,725,2001,823
2024-05-201,804.51,8541,8011,8182,067,0001,818
2024-05-171,8051,829.51,791.51,807.51,812,8001,807.50
2024-05-161,811.51,822.51,779.51,801.52,498,6001,801.50
2024-05-151,8261,839.51,8111,8141,621,8001,814
2024-05-141,8201,8541,8161,8191,706,1001,819
2024-05-131,8201,8221,7941,8161,877,0001,816
2024-05-101,8301,853.51,8151,8342,243,4001,834
2024-05-091,8321,8401,8011,824.52,018,5001,824.50
2024-05-081,895.51,9041,8291,8392,849,9001,839
2024-05-071,9031,9271,883.51,895.52,816,6001,895.50
2024-05-021,8961,924.51,882.51,9071,806,9001,907
2024-05-011,8701,9151,857.51,902.52,853,0001,902.50
2024-04-301,9861,988.51,869.51,887.54,691,3001,887.50
2024-04-261,9421,9581,9131,9582,004,2001,958
2024-04-251,936.51,9601,935.51,938.51,798,4001,938.50
2024-04-241,9561,992.51,943.51,9632,227,9001,963
2024-04-231,9341,9491,931.51,941.51,682,9001,941.50
2024-04-221,8881,9281,8781,920.51,970,5001,920.50
2024-04-191,889.51,8901,821.51,8612,774,7001,861
2024-04-181,879.51,8941,856.51,890.51,592,4001,890.50
2024-04-171,911.51,912.51,8761,8781,654,8001,878
2024-04-161,8901,9181,871.51,913.51,981,0001,913.50
2024-04-151,9001,915.51,881.51,909.51,609,5001,909.50
2024-04-121,9451,9511,9221,928.52,636,5001,928.50
2024-04-111,9001,908.51,8781,908.51,485,9001,908.50
2024-04-101,939.51,9421,9171,9201,538,8001,920
2024-04-091,947.51,9531,9161,9471,644,8001,947
2024-04-081,9401,9521,9201,9351,828,6001,935
2024-04-051,8881,922.51,8741,9022,787,6001,902
2024-04-041,890.51,935.51,8821,892.52,344,0001,892.50
2024-04-031,8871,8931,860.51,8721,901,8001,872
2024-04-021,9331,9741,8751,8892,590,1001,889
2024-04-011,987.52,0051,9401,9402,139,8001,940
2024-03-291,988.52,006.51,9541,9694,893,4001,969
2024-03-281,9952,0141,9231,9362,957,7001,936
2024-03-279,98810,1259,90510,025661,2002,005
2024-03-269,8409,9309,7619,885457,0001,977
2024-03-259,94810,0009,8949,918478,2001,983.60
2024-03-229,98910,0409,8439,978559,8001,995.60
2024-03-2110,09010,2259,9499,975827,9001,995
2024-03-199,8149,9159,6719,915460,4001,983
2024-03-189,5899,8569,4589,840586,3001,968
2024-03-159,4709,5589,4089,509544,8001,901.80
2024-03-149,6269,6739,5699,620361,6001,924
2024-03-139,5309,6249,4759,583366,9001,916.60
2024-03-129,3789,5959,2989,554548,0001,910.80
2024-03-119,3209,4089,2419,392651,4001,878.40
2024-03-089,5349,5359,2609,3971,061,7001,879.40
2024-03-079,8689,9309,4449,444728,3001,888.80
2024-03-069,9109,9889,8399,845637,8001,969
2024-03-0510,15010,2559,98310,040541,3002,008
2024-03-0410,06510,21510,02510,130468,9002,026
2024-03-019,83010,1159,76810,065690,8002,013
2024-02-299,8509,8739,7059,801679,9001,960.20
2024-02-289,7399,8759,7309,850505,8001,970
2024-02-279,5969,7399,5469,666451,0001,933.20
2024-02-269,5509,6789,5399,596420,1001,919.20
2024-02-229,2619,5679,2319,559678,3001,911.80
2024-02-219,2669,3489,1909,243436,4001,848.60
2024-02-209,3549,4119,2309,261494,5001,852.20
2024-02-199,4509,5009,2919,336446,1001,867.20
2024-02-169,4399,5909,4159,472785,4001,894.40
2024-02-159,3889,4639,3119,402572,1001,880.40
2024-02-149,1699,3829,1699,325588,0001,865
2024-02-139,1699,3589,0969,319678,2001,863.80
2024-02-099,4139,4579,1699,169830,4001,833.80
2024-02-089,1349,4789,0509,456814,9001,891.20
2024-02-079,3089,3449,0119,072866,7001,814.40
2024-02-069,3809,4658,9999,4031,546,8001,880.60
2024-02-059,1929,2129,1319,183867,0001,836.60
2024-02-029,2529,2529,0759,110364,1001,822
2024-02-019,0759,2329,0609,188373,1001,837.60
2024-01-319,1409,1799,0559,141506,8001,828.20
2024-01-309,2919,2929,1609,215360,0001,843
2024-01-299,1949,3139,1319,298595,8001,859.60
2024-01-269,0609,1678,9839,141742,1001,828.20
2024-01-259,2019,2449,0509,115716,6001,823
2024-01-249,5129,5459,3059,306583,6001,861.20
2024-01-239,5919,7489,5579,588452,1001,917.60
2024-01-229,6909,7799,5369,600596,3001,920
2024-01-199,5619,6489,4789,641597,5001,928.20
2024-01-189,3459,5249,3099,411363,3001,882.20
2024-01-179,4649,6139,4069,407489,9001,881.40
2024-01-169,5189,5409,3509,358405,0001,871.60
2024-01-159,5069,6329,4779,559362,7001,911.80
2024-01-129,5699,5699,2799,506991,8001,901.20
2024-01-119,2399,2919,1539,269566,3001,853.80
2024-01-108,9619,1698,9139,127628,5001,825.40
2024-01-098,7728,9158,7398,894455,1001,778.80
2024-01-058,8078,8658,6988,698498,8001,739.60
2024-01-048,6518,7508,5378,737516,6001,747.40

分割・併合履歴 : [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株