2801 キッコーマン(株) の時系列データ [2021年度]

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

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