2801 キッコーマン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,551 | 1,558.5 | 1,524 | 1,540.5 | 3,324,100 | 1,540.50 |
| 2025-04-23 | 1,578.5 | 1,583 | 1,551 | 1,563.5 | 3,491,600 | 1,563.50 |
| 2025-04-22 | 1,545.5 | 1,563.5 | 1,530 | 1,538.5 | 2,660,400 | 1,538.50 |
| 2025-04-21 | 1,555 | 1,569.5 | 1,549.5 | 1,556 | 2,274,800 | 1,556 |
| 2025-04-18 | 1,545 | 1,566 | 1,532 | 1,558 | 2,196,700 | 1,558 |
| 2025-04-17 | 1,503 | 1,533 | 1,501 | 1,530.5 | 2,700,300 | 1,530.50 |
| 2025-04-16 | 1,500 | 1,510.5 | 1,495 | 1,509.5 | 2,400,700 | 1,509.50 |
| 2025-04-15 | 1,495 | 1,517 | 1,492 | 1,505 | 2,162,800 | 1,505 |
| 2025-04-14 | 1,476.5 | 1,490.5 | 1,473.5 | 1,484 | 2,455,400 | 1,484 |
| 2025-04-11 | 1,396 | 1,484.5 | 1,386.5 | 1,476 | 5,781,000 | 1,476 |
| 2025-04-10 | 1,459 | 1,476.5 | 1,428 | 1,476.5 | 3,960,500 | 1,476.50 |
| 2025-04-09 | 1,369 | 1,388 | 1,336 | 1,369 | 3,492,000 | 1,369 |
| 2025-04-08 | 1,383 | 1,398 | 1,355.5 | 1,393.5 | 3,967,000 | 1,393.50 |
| 2025-04-07 | 1,349 | 1,405.5 | 1,315.5 | 1,353 | 6,061,800 | 1,353 |
| 2025-04-04 | 1,386.5 | 1,423 | 1,375 | 1,405 | 4,552,200 | 1,405 |
| 2025-04-03 | 1,348 | 1,376.5 | 1,344 | 1,373 | 4,541,300 | 1,373 |
| 2025-04-02 | 1,411 | 1,412 | 1,395 | 1,402 | 2,677,300 | 1,402 |
| 2025-04-01 | 1,446.5 | 1,450.5 | 1,414.5 | 1,418 | 2,519,800 | 1,418 |
| 2025-03-31 | 1,454.5 | 1,457.5 | 1,421 | 1,441 | 4,233,100 | 1,441 |
| 2025-03-28 | 1,490 | 1,499 | 1,472.5 | 1,484.5 | 3,532,500 | 1,484.50 |
| 2025-03-27 | 1,487 | 1,502.5 | 1,478.5 | 1,496.5 | 3,470,700 | 1,496.50 |
| 2025-03-26 | 1,497 | 1,497.5 | 1,478 | 1,480.5 | 2,742,500 | 1,480.50 |
| 2025-03-25 | 1,490 | 1,509 | 1,490 | 1,497.5 | 2,312,500 | 1,497.50 |
| 2025-03-24 | 1,494 | 1,507.5 | 1,484.5 | 1,487.5 | 2,049,300 | 1,487.50 |
| 2025-03-21 | 1,490.5 | 1,502.5 | 1,482.5 | 1,494.5 | 2,927,200 | 1,494.50 |
| 2025-03-19 | 1,497.5 | 1,513 | 1,491.5 | 1,505 | 1,906,800 | 1,505 |
| 2025-03-18 | 1,484 | 1,494 | 1,478.5 | 1,486.5 | 1,877,900 | 1,486.50 |
| 2025-03-17 | 1,475 | 1,479 | 1,463.5 | 1,466.5 | 1,599,000 | 1,466.50 |
| 2025-03-14 | 1,454 | 1,473 | 1,453.5 | 1,460 | 3,676,100 | 1,460 |
| 2025-03-13 | 1,470 | 1,478 | 1,457.5 | 1,466.5 | 2,837,700 | 1,466.50 |
| 2025-03-12 | 1,462 | 1,469 | 1,451.5 | 1,462 | 2,457,600 | 1,462 |
| 2025-03-11 | 1,458.5 | 1,488 | 1,453.5 | 1,462.5 | 2,835,900 | 1,462.50 |
| 2025-03-10 | 1,444.5 | 1,469 | 1,436.5 | 1,462.5 | 2,621,500 | 1,462.50 |
| 2025-03-07 | 1,445.5 | 1,454.5 | 1,426 | 1,434 | 2,689,400 | 1,434 |
| 2025-03-06 | 1,459.5 | 1,466 | 1,456.5 | 1,459 | 1,572,500 | 1,459 |
| 2025-03-05 | 1,442 | 1,467.5 | 1,440.5 | 1,449 | 2,596,900 | 1,449 |
| 2025-03-04 | 1,452.5 | 1,472.5 | 1,442.5 | 1,449 | 2,466,800 | 1,449 |
| 2025-03-03 | 1,474 | 1,476.5 | 1,440 | 1,443 | 2,055,100 | 1,443 |
| 2025-02-28 | 1,490.5 | 1,490.5 | 1,442.5 | 1,453.5 | 3,968,800 | 1,453.50 |
| 2025-02-27 | 1,476 | 1,491.5 | 1,466 | 1,485.5 | 1,743,600 | 1,485.50 |
| 2025-02-26 | 1,447 | 1,491 | 1,443 | 1,488 | 2,922,700 | 1,488 |
| 2025-02-25 | 1,420 | 1,445 | 1,419.5 | 1,438.5 | 2,074,900 | 1,438.50 |
| 2025-02-21 | 1,430.5 | 1,441 | 1,422 | 1,425.5 | 2,318,900 | 1,425.50 |
| 2025-02-20 | 1,450 | 1,452.5 | 1,420.5 | 1,427.5 | 2,403,800 | 1,427.50 |
| 2025-02-19 | 1,467 | 1,478.5 | 1,458 | 1,462.5 | 1,544,800 | 1,462.50 |
| 2025-02-18 | 1,450 | 1,480 | 1,444.5 | 1,469.5 | 1,833,900 | 1,469.50 |
| 2025-02-17 | 1,466 | 1,480 | 1,456 | 1,460 | 1,487,700 | 1,460 |
| 2025-02-14 | 1,475 | 1,492 | 1,463 | 1,465.5 | 3,519,900 | 1,465.50 |
| 2025-02-13 | 1,491 | 1,521.5 | 1,490.5 | 1,507 | 3,356,600 | 1,507 |
| 2025-02-12 | 1,460 | 1,482 | 1,453.5 | 1,471.5 | 3,248,400 | 1,471.50 |
| 2025-02-10 | 1,453.5 | 1,470 | 1,449 | 1,460 | 2,888,400 | 1,460 |
| 2025-02-07 | 1,471 | 1,492 | 1,453.5 | 1,453.5 | 4,729,900 | 1,453.50 |
| 2025-02-06 | 1,455 | 1,488 | 1,420 | 1,469 | 8,154,400 | 1,469 |
| 2025-02-05 | 1,575 | 1,585 | 1,563 | 1,565 | 2,960,700 | 1,565 |
| 2025-02-04 | 1,590.5 | 1,591 | 1,546.5 | 1,550.5 | 3,206,400 | 1,550.50 |
| 2025-02-03 | 1,593.5 | 1,595 | 1,566 | 1,577.5 | 2,791,900 | 1,577.50 |
| 2025-01-31 | 1,642 | 1,646.5 | 1,627.5 | 1,630 | 1,703,300 | 1,630 |
| 2025-01-30 | 1,642 | 1,646.5 | 1,625 | 1,646.5 | 1,542,400 | 1,646.50 |
| 2025-01-29 | 1,653 | 1,659 | 1,635.5 | 1,643.5 | 1,572,500 | 1,643.50 |
| 2025-01-28 | 1,649.5 | 1,662 | 1,638 | 1,649 | 1,375,000 | 1,649 |
| 2025-01-27 | 1,671.5 | 1,675.5 | 1,641.5 | 1,642.5 | 2,095,700 | 1,642.50 |
| 2025-01-24 | 1,640 | 1,655.5 | 1,633.5 | 1,634 | 1,657,200 | 1,634 |
| 2025-01-23 | 1,609.5 | 1,619.5 | 1,598 | 1,614.5 | 1,479,600 | 1,614.50 |
| 2025-01-22 | 1,610 | 1,621.5 | 1,608.5 | 1,617 | 1,531,100 | 1,617 |
| 2025-01-21 | 1,615 | 1,620.5 | 1,592.5 | 1,616 | 1,252,200 | 1,616 |
| 2025-01-20 | 1,590.5 | 1,616 | 1,590 | 1,607.5 | 1,620,800 | 1,607.50 |
| 2025-01-17 | 1,604 | 1,608 | 1,585.5 | 1,586 | 1,929,500 | 1,586 |
| 2025-01-16 | 1,618 | 1,620.5 | 1,593 | 1,611.5 | 2,106,600 | 1,611.50 |
| 2025-01-15 | 1,638 | 1,653.5 | 1,621.5 | 1,625 | 1,732,700 | 1,625 |
| 2025-01-14 | 1,622 | 1,644 | 1,613.5 | 1,629 | 2,686,900 | 1,629 |
| 2025-01-10 | 1,634 | 1,644.5 | 1,613 | 1,620.5 | 3,132,300 | 1,620.50 |
| 2025-01-09 | 1,650 | 1,653.5 | 1,621 | 1,631.5 | 1,898,500 | 1,631.50 |
| 2025-01-08 | 1,677.5 | 1,688 | 1,651 | 1,651 | 1,991,100 | 1,651 |
| 2025-01-07 | 1,690 | 1,696.5 | 1,671.5 | 1,674 | 2,224,200 | 1,674 |
| 2025-01-06 | 1,735 | 1,761 | 1,680 | 1,692 | 4,499,000 | 1,692 |
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