2801 キッコーマン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,960 | 9,150 | 8,960 | 9,100 | 636,600 | 9,100 |
| 2022-08-16 | 8,870 | 8,940 | 8,840 | 8,920 | 309,400 | 8,920 |
| 2022-08-15 | 8,680 | 8,900 | 8,670 | 8,850 | 288,700 | 8,850 |
| 2022-08-12 | 8,960 | 8,960 | 8,630 | 8,750 | 1,103,600 | 8,750 |
| 2022-08-10 | 8,780 | 8,790 | 8,610 | 8,660 | 456,200 | 8,660 |
| 2022-08-09 | 8,690 | 8,790 | 8,640 | 8,690 | 386,300 | 8,690 |
| 2022-08-08 | 8,500 | 8,740 | 8,500 | 8,670 | 662,200 | 8,670 |
| 2022-08-05 | 8,550 | 8,790 | 8,500 | 8,620 | 1,221,600 | 8,620 |
| 2022-08-04 | 8,000 | 8,020 | 7,850 | 7,890 | 489,400 | 7,890 |
| 2022-08-03 | 7,970 | 8,030 | 7,910 | 7,960 | 360,400 | 7,960 |
| 2022-08-02 | 8,010 | 8,090 | 7,880 | 7,940 | 433,700 | 7,940 |
| 2022-08-01 | 7,900 | 8,170 | 7,870 | 8,110 | 456,400 | 8,110 |
| 2022-07-29 | 7,950 | 8,000 | 7,780 | 7,870 | 508,300 | 7,870 |
| 2022-07-28 | 7,890 | 7,930 | 7,750 | 7,820 | 603,500 | 7,820 |
| 2022-07-27 | 7,910 | 8,090 | 7,910 | 7,970 | 463,600 | 7,970 |
| 2022-07-26 | 8,100 | 8,100 | 7,930 | 7,990 | 337,500 | 7,990 |
| 2022-07-25 | 8,160 | 8,220 | 8,090 | 8,120 | 359,500 | 8,120 |
| 2022-07-22 | 8,200 | 8,210 | 8,080 | 8,180 | 387,900 | 8,180 |
| 2022-07-21 | 8,010 | 8,160 | 8,010 | 8,150 | 455,200 | 8,150 |
| 2022-07-20 | 7,970 | 8,050 | 7,890 | 8,030 | 495,800 | 8,030 |
| 2022-07-19 | 7,950 | 8,100 | 7,850 | 7,910 | 1,082,100 | 7,910 |
| 2022-07-15 | 7,690 | 7,770 | 7,580 | 7,750 | 614,300 | 7,750 |
| 2022-07-14 | 7,760 | 7,860 | 7,700 | 7,780 | 369,000 | 7,780 |
| 2022-07-13 | 7,750 | 7,820 | 7,690 | 7,740 | 268,400 | 7,740 |
| 2022-07-12 | 7,750 | 7,780 | 7,690 | 7,750 | 468,800 | 7,750 |
| 2022-07-11 | 7,860 | 7,900 | 7,720 | 7,760 | 532,300 | 7,760 |
| 2022-07-08 | 7,870 | 7,870 | 7,610 | 7,720 | 1,055,100 | 7,720 |
| 2022-07-07 | 7,690 | 7,850 | 7,690 | 7,810 | 787,700 | 7,810 |
| 2022-07-06 | 7,480 | 7,640 | 7,410 | 7,600 | 689,500 | 7,600 |
| 2022-07-05 | 7,440 | 7,520 | 7,340 | 7,400 | 457,400 | 7,400 |
| 2022-07-04 | 7,370 | 7,460 | 7,300 | 7,370 | 468,600 | 7,370 |
| 2022-07-01 | 7,250 | 7,440 | 7,250 | 7,310 | 701,400 | 7,310 |
| 2022-06-30 | 7,290 | 7,320 | 7,170 | 7,200 | 798,200 | 7,200 |
| 2022-06-29 | 7,100 | 7,200 | 7,080 | 7,140 | 1,133,800 | 7,140 |
| 2022-06-28 | 7,050 | 7,160 | 7,010 | 7,160 | 437,600 | 7,160 |
| 2022-06-27 | 7,050 | 7,130 | 7,040 | 7,080 | 360,700 | 7,080 |
| 2022-06-24 | 6,870 | 7,060 | 6,840 | 7,030 | 569,700 | 7,030 |
| 2022-06-23 | 6,830 | 6,920 | 6,790 | 6,880 | 457,600 | 6,880 |
| 2022-06-22 | 6,640 | 6,780 | 6,540 | 6,740 | 492,100 | 6,740 |
| 2022-06-21 | 6,650 | 6,700 | 6,610 | 6,650 | 422,200 | 6,650 |
| 2022-06-20 | 6,710 | 6,720 | 6,550 | 6,660 | 417,800 | 6,660 |
| 2022-06-17 | 6,480 | 6,700 | 6,450 | 6,650 | 597,400 | 6,650 |
| 2022-06-16 | 6,740 | 6,800 | 6,660 | 6,660 | 335,300 | 6,660 |
| 2022-06-15 | 6,720 | 6,720 | 6,620 | 6,650 | 312,100 | 6,650 |
| 2022-06-14 | 6,690 | 6,730 | 6,660 | 6,710 | 355,600 | 6,710 |
| 2022-06-13 | 6,770 | 6,810 | 6,690 | 6,780 | 452,200 | 6,780 |
| 2022-06-10 | 6,930 | 6,960 | 6,840 | 6,870 | 670,300 | 6,870 |
| 2022-06-09 | 6,960 | 7,010 | 6,930 | 6,930 | 440,400 | 6,930 |
| 2022-06-08 | 6,960 | 7,030 | 6,930 | 6,950 | 400,800 | 6,950 |
| 2022-06-07 | 6,890 | 6,890 | 6,780 | 6,860 | 584,200 | 6,860 |
| 2022-06-06 | 6,920 | 7,050 | 6,900 | 6,990 | 543,700 | 6,990 |
| 2022-06-03 | 6,860 | 6,910 | 6,770 | 6,880 | 448,100 | 6,880 |
| 2022-06-02 | 6,880 | 6,880 | 6,790 | 6,800 | 271,900 | 6,800 |
| 2022-06-01 | 6,860 | 6,970 | 6,850 | 6,900 | 318,300 | 6,900 |
| 2022-05-31 | 6,850 | 6,950 | 6,800 | 6,860 | 647,600 | 6,860 |
| 2022-05-30 | 6,700 | 6,890 | 6,670 | 6,890 | 1,230,000 | 6,890 |
| 2022-05-27 | 6,700 | 6,700 | 6,550 | 6,620 | 509,900 | 6,620 |
| 2022-05-26 | 6,670 | 6,770 | 6,610 | 6,620 | 584,300 | 6,620 |
| 2022-05-25 | 6,690 | 6,730 | 6,620 | 6,690 | 484,300 | 6,690 |
| 2022-05-24 | 6,800 | 6,800 | 6,600 | 6,620 | 546,800 | 6,620 |
| 2022-05-23 | 6,870 | 6,880 | 6,740 | 6,800 | 424,700 | 6,800 |
| 2022-05-20 | 6,830 | 6,850 | 6,720 | 6,770 | 727,500 | 6,770 |
| 2022-05-19 | 6,710 | 6,830 | 6,640 | 6,790 | 895,500 | 6,790 |
| 2022-05-18 | 7,130 | 7,150 | 6,870 | 6,960 | 962,500 | 6,960 |
| 2022-05-17 | 7,250 | 7,270 | 7,170 | 7,200 | 418,000 | 7,200 |
| 2022-05-16 | 7,500 | 7,500 | 7,210 | 7,270 | 527,400 | 7,270 |
| 2022-05-13 | 7,340 | 7,390 | 7,290 | 7,380 | 607,800 | 7,380 |
| 2022-05-12 | 7,080 | 7,180 | 7,040 | 7,120 | 432,000 | 7,120 |
| 2022-05-11 | 7,250 | 7,300 | 7,160 | 7,220 | 499,100 | 7,220 |
| 2022-05-10 | 7,120 | 7,310 | 7,080 | 7,200 | 749,500 | 7,200 |
| 2022-05-09 | 7,230 | 7,250 | 7,000 | 7,060 | 669,700 | 7,060 |
| 2022-05-06 | 7,290 | 7,370 | 7,220 | 7,330 | 515,800 | 7,330 |
| 2022-05-02 | 7,200 | 7,410 | 7,010 | 7,320 | 999,400 | 7,320 |
| 2022-04-28 | 7,110 | 7,340 | 6,860 | 7,320 | 2,180,500 | 7,320 |
| 2022-04-27 | 8,170 | 8,310 | 7,120 | 7,400 | 2,643,400 | 7,400 |
| 2022-04-26 | 8,440 | 8,640 | 8,420 | 8,470 | 629,500 | 8,470 |
| 2022-04-25 | 8,240 | 8,400 | 8,170 | 8,340 | 577,300 | 8,340 |
| 2022-04-22 | 8,310 | 8,420 | 8,230 | 8,360 | 445,900 | 8,360 |
| 2022-04-21 | 8,340 | 8,450 | 8,320 | 8,430 | 419,300 | 8,430 |
| 2022-04-20 | 8,310 | 8,390 | 8,200 | 8,360 | 375,900 | 8,360 |
| 2022-04-19 | 8,390 | 8,400 | 8,220 | 8,260 | 394,800 | 8,260 |
| 2022-04-18 | 8,380 | 8,400 | 8,150 | 8,260 | 317,000 | 8,260 |
| 2022-04-15 | 8,540 | 8,600 | 8,420 | 8,520 | 324,700 | 8,520 |
| 2022-04-14 | 8,570 | 8,670 | 8,510 | 8,620 | 363,600 | 8,620 |
| 2022-04-13 | 8,450 | 8,660 | 8,360 | 8,570 | 631,900 | 8,570 |
| 2022-04-12 | 8,410 | 8,490 | 8,180 | 8,200 | 441,200 | 8,200 |
| 2022-04-11 | 8,400 | 8,500 | 8,330 | 8,500 | 465,400 | 8,500 |
| 2022-04-08 | 8,270 | 8,420 | 8,180 | 8,400 | 784,300 | 8,400 |
| 2022-04-07 | 8,060 | 8,250 | 7,950 | 8,230 | 615,300 | 8,230 |
| 2022-04-06 | 8,120 | 8,200 | 8,040 | 8,150 | 551,300 | 8,150 |
| 2022-04-05 | 8,160 | 8,190 | 8,010 | 8,160 | 462,000 | 8,160 |
| 2022-04-04 | 8,100 | 8,170 | 8,060 | 8,140 | 346,200 | 8,140 |
| 2022-04-01 | 8,050 | 8,090 | 8,000 | 8,050 | 543,000 | 8,050 |
| 2022-03-31 | 8,160 | 8,310 | 8,120 | 8,130 | 569,800 | 8,130 |
| 2022-03-30 | 8,420 | 8,440 | 8,180 | 8,310 | 514,100 | 8,310 |
| 2022-03-29 | 8,300 | 8,330 | 8,210 | 8,310 | 509,400 | 8,310 |
| 2022-03-28 | 8,180 | 8,230 | 8,090 | 8,160 | 343,800 | 8,160 |
| 2022-03-25 | 8,170 | 8,190 | 7,980 | 8,170 | 435,700 | 8,170 |
| 2022-03-24 | 8,150 | 8,180 | 7,960 | 8,060 | 610,700 | 8,060 |
| 2022-03-23 | 8,140 | 8,250 | 8,000 | 8,220 | 737,200 | 8,220 |
| 2022-03-22 | 8,640 | 8,640 | 8,030 | 8,050 | 1,007,900 | 8,050 |
| 2022-03-18 | 8,620 | 8,700 | 8,580 | 8,630 | 519,500 | 8,630 |
| 2022-03-17 | 8,550 | 8,650 | 8,410 | 8,570 | 516,200 | 8,570 |
| 2022-03-16 | 8,340 | 8,400 | 8,190 | 8,350 | 481,800 | 8,350 |
| 2022-03-15 | 8,040 | 8,280 | 8,040 | 8,200 | 313,400 | 8,200 |
| 2022-03-14 | 8,030 | 8,180 | 8,000 | 8,050 | 419,300 | 8,050 |
| 2022-03-11 | 8,090 | 8,200 | 7,870 | 7,960 | 933,400 | 7,960 |
| 2022-03-10 | 8,020 | 8,250 | 7,980 | 8,180 | 871,700 | 8,180 |
| 2022-03-09 | 8,260 | 8,270 | 7,820 | 7,840 | 875,500 | 7,840 |
| 2022-03-08 | 8,300 | 8,600 | 8,300 | 8,400 | 631,000 | 8,400 |
| 2022-03-07 | 8,240 | 8,430 | 8,220 | 8,370 | 458,200 | 8,370 |
| 2022-03-04 | 8,390 | 8,440 | 8,270 | 8,390 | 459,500 | 8,390 |
| 2022-03-03 | 8,380 | 8,540 | 8,370 | 8,510 | 391,400 | 8,510 |
| 2022-03-02 | 8,490 | 8,500 | 8,300 | 8,350 | 596,200 | 8,350 |
| 2022-03-01 | 8,620 | 8,630 | 8,530 | 8,540 | 419,300 | 8,540 |
| 2022-02-28 | 8,360 | 8,540 | 8,230 | 8,540 | 478,900 | 8,540 |
| 2022-02-25 | 8,270 | 8,380 | 8,180 | 8,350 | 633,500 | 8,350 |
| 2022-02-24 | 8,400 | 8,420 | 8,150 | 8,230 | 861,800 | 8,230 |
| 2022-02-22 | 8,840 | 8,860 | 8,410 | 8,550 | 542,400 | 8,550 |
| 2022-02-21 | 8,850 | 9,010 | 8,800 | 8,990 | 243,200 | 8,990 |
| 2022-02-18 | 8,800 | 8,970 | 8,770 | 8,970 | 328,700 | 8,970 |
| 2022-02-17 | 9,040 | 9,040 | 8,810 | 8,870 | 363,900 | 8,870 |
| 2022-02-16 | 8,950 | 9,040 | 8,880 | 9,030 | 389,300 | 9,030 |
| 2022-02-15 | 8,800 | 8,880 | 8,710 | 8,800 | 383,800 | 8,800 |
| 2022-02-14 | 8,920 | 8,940 | 8,750 | 8,790 | 492,600 | 8,790 |
| 2022-02-10 | 8,960 | 9,100 | 8,860 | 9,070 | 600,800 | 9,070 |
| 2022-02-09 | 9,020 | 9,040 | 8,780 | 8,890 | 601,700 | 8,890 |
| 2022-02-08 | 8,770 | 9,010 | 8,750 | 8,980 | 411,400 | 8,980 |
| 2022-02-07 | 8,790 | 8,960 | 8,630 | 8,770 | 572,000 | 8,770 |
| 2022-02-04 | 8,490 | 8,940 | 8,380 | 8,730 | 1,132,200 | 8,730 |
| 2022-02-03 | 8,380 | 8,530 | 8,360 | 8,480 | 447,700 | 8,480 |
| 2022-02-02 | 8,370 | 8,530 | 8,340 | 8,480 | 492,600 | 8,480 |
| 2022-02-01 | 8,610 | 8,630 | 8,290 | 8,290 | 639,600 | 8,290 |
| 2022-01-31 | 8,610 | 8,750 | 8,520 | 8,620 | 426,500 | 8,620 |
| 2022-01-28 | 8,420 | 8,600 | 8,320 | 8,580 | 443,800 | 8,580 |
| 2022-01-27 | 8,570 | 8,590 | 8,310 | 8,360 | 635,300 | 8,360 |
| 2022-01-26 | 8,450 | 8,540 | 8,390 | 8,490 | 365,400 | 8,490 |
| 2022-01-25 | 8,630 | 8,630 | 8,350 | 8,430 | 561,900 | 8,430 |
| 2022-01-24 | 8,640 | 8,690 | 8,510 | 8,680 | 312,700 | 8,680 |
| 2022-01-21 | 8,350 | 8,680 | 8,300 | 8,640 | 576,700 | 8,640 |
| 2022-01-20 | 8,260 | 8,510 | 8,230 | 8,450 | 428,000 | 8,450 |
| 2022-01-19 | 8,400 | 8,420 | 8,200 | 8,270 | 467,300 | 8,270 |
| 2022-01-18 | 8,690 | 8,700 | 8,430 | 8,440 | 362,300 | 8,440 |
| 2022-01-17 | 8,610 | 8,700 | 8,570 | 8,630 | 271,700 | 8,630 |
| 2022-01-14 | 8,770 | 8,870 | 8,530 | 8,540 | 700,700 | 8,540 |
| 2022-01-13 | 8,960 | 8,970 | 8,840 | 8,880 | 430,000 | 8,880 |
| 2022-01-12 | 9,090 | 9,180 | 8,960 | 9,030 | 479,500 | 9,030 |
| 2022-01-11 | 9,270 | 9,310 | 8,980 | 9,090 | 603,800 | 9,090 |
| 2022-01-07 | 9,570 | 9,690 | 9,320 | 9,380 | 521,400 | 9,380 |
| 2022-01-06 | 9,780 | 9,920 | 9,540 | 9,540 | 610,200 | 9,540 |
| 2022-01-05 | 9,650 | 9,830 | 9,540 | 9,790 | 436,200 | 9,790 |
| 2022-01-04 | 9,750 | 9,800 | 9,590 | 9,650 | 460,700 | 9,650 |
分割・併合履歴 ： [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
