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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,921 | 1,936.5 | 1,896 | 1,901.5 | 2,491,000 | 1,901.50 |
| 2024-07-25 | 1,927 | 1,952 | 1,911.5 | 1,933.5 | 3,639,500 | 1,933.50 |
| 2024-07-24 | 1,960 | 1,970 | 1,927.5 | 1,934.5 | 2,537,300 | 1,934.50 |
| 2024-07-23 | 1,988.5 | 1,997 | 1,968 | 1,982 | 1,656,300 | 1,982 |
| 2024-07-22 | 1,994 | 2,013 | 1,988 | 2,006.5 | 2,057,100 | 2,006.50 |
| 2024-07-19 | 1,989 | 2,005 | 1,960 | 2,000 | 1,680,400 | 2,000 |
| 2024-07-18 | 1,928 | 1,980 | 1,920.5 | 1,974.5 | 2,714,600 | 1,974.50 |
| 2024-07-17 | 1,950 | 1,954.5 | 1,915.5 | 1,920.5 | 1,792,000 | 1,920.50 |
| 2024-07-16 | 1,962 | 1,974 | 1,923 | 1,923 | 1,652,000 | 1,923 |
| 2024-07-12 | 1,980 | 1,994 | 1,951.5 | 1,952.5 | 4,386,900 | 1,952.50 |
| 2024-07-11 | 1,944 | 1,979.5 | 1,934.5 | 1,975 | 2,741,100 | 1,975 |
| 2024-07-10 | 1,905 | 1,934 | 1,898.5 | 1,923.5 | 2,317,300 | 1,923.50 |
| 2024-07-09 | 1,892 | 1,927 | 1,884 | 1,917.5 | 2,432,900 | 1,917.50 |
| 2024-07-08 | 1,893.5 | 1,900 | 1,880.5 | 1,885 | 2,235,200 | 1,885 |
| 2024-07-05 | 1,899 | 1,908 | 1,874 | 1,891.5 | 1,683,700 | 1,891.50 |
| 2024-07-04 | 1,863 | 1,889 | 1,863 | 1,882 | 1,549,800 | 1,882 |
| 2024-07-03 | 1,872 | 1,893 | 1,856.5 | 1,876 | 1,915,100 | 1,876 |
| 2024-07-02 | 1,840 | 1,882 | 1,834 | 1,877 | 2,217,100 | 1,877 |
| 2024-07-01 | 1,868 | 1,887 | 1,857 | 1,861.5 | 1,881,000 | 1,861.50 |
| 2024-06-28 | 1,874 | 1,890 | 1,860 | 1,863.5 | 2,545,100 | 1,863.50 |
| 2024-06-27 | 1,900 | 1,906.5 | 1,869 | 1,875 | 2,452,000 | 1,875 |
| 2024-06-26 | 1,890 | 1,928.5 | 1,881 | 1,918 | 2,893,100 | 1,918 |
| 2024-06-25 | 1,878.5 | 1,907 | 1,878 | 1,899.5 | 1,833,700 | 1,899.50 |
| 2024-06-24 | 1,865 | 1,888 | 1,850.5 | 1,877.5 | 2,335,800 | 1,877.50 |
| 2024-06-21 | 1,827 | 1,849.5 | 1,820 | 1,825 | 2,481,700 | 1,825 |
| 2024-06-20 | 1,831.5 | 1,844 | 1,815 | 1,828 | 1,583,000 | 1,828 |
| 2024-06-19 | 1,840 | 1,853 | 1,835 | 1,848.5 | 1,428,200 | 1,848.50 |
| 2024-06-18 | 1,822.5 | 1,837.5 | 1,815 | 1,830 | 1,695,400 | 1,830 |
| 2024-06-17 | 1,819.5 | 1,823.5 | 1,794.5 | 1,811 | 2,132,000 | 1,811 |
| 2024-06-14 | 1,800 | 1,848 | 1,800 | 1,827.5 | 4,502,500 | 1,827.50 |
| 2024-06-13 | 1,848 | 1,848.5 | 1,812.5 | 1,825 | 1,897,200 | 1,825 |
| 2024-06-12 | 1,875 | 1,881 | 1,837.5 | 1,843.5 | 1,659,800 | 1,843.50 |
| 2024-06-11 | 1,844 | 1,886 | 1,841.5 | 1,875 | 1,565,300 | 1,875 |
| 2024-06-10 | 1,843 | 1,848 | 1,815.5 | 1,839.5 | 1,729,500 | 1,839.50 |
| 2024-06-07 | 1,827.5 | 1,833.5 | 1,807 | 1,833 | 1,409,000 | 1,833 |
| 2024-06-06 | 1,848 | 1,849.5 | 1,810 | 1,827.5 | 1,514,100 | 1,827.50 |
| 2024-06-05 | 1,835.5 | 1,853 | 1,828 | 1,846.5 | 1,675,100 | 1,846.50 |
| 2024-06-04 | 1,808.5 | 1,844.5 | 1,808.5 | 1,836 | 1,927,900 | 1,836 |
| 2024-06-03 | 1,829.5 | 1,845.5 | 1,813 | 1,839.5 | 2,005,900 | 1,839.50 |
| 2024-05-31 | 1,801.5 | 1,820 | 1,775 | 1,819 | 6,438,000 | 1,819 |
| 2024-05-30 | 1,765 | 1,781.5 | 1,748 | 1,778.5 | 2,788,400 | 1,778.50 |
| 2024-05-29 | 1,802 | 1,814 | 1,771.5 | 1,784.5 | 2,009,100 | 1,784.50 |
| 2024-05-28 | 1,845 | 1,866 | 1,811.5 | 1,811.5 | 2,160,600 | 1,811.50 |
| 2024-05-27 | 1,832 | 1,856.5 | 1,827.5 | 1,856.5 | 1,605,300 | 1,856.50 |
| 2024-05-24 | 1,791.5 | 1,825 | 1,786 | 1,824.5 | 2,107,700 | 1,824.50 |
| 2024-05-23 | 1,811 | 1,839.5 | 1,796 | 1,830 | 1,558,300 | 1,830 |
| 2024-05-22 | 1,832 | 1,855 | 1,803.5 | 1,816 | 2,092,800 | 1,816 |
| 2024-05-21 | 1,836 | 1,851 | 1,822.5 | 1,823 | 1,725,200 | 1,823 |
| 2024-05-20 | 1,804.5 | 1,854 | 1,801 | 1,818 | 2,067,000 | 1,818 |
| 2024-05-17 | 1,805 | 1,829.5 | 1,791.5 | 1,807.5 | 1,812,800 | 1,807.50 |
| 2024-05-16 | 1,811.5 | 1,822.5 | 1,779.5 | 1,801.5 | 2,498,600 | 1,801.50 |
| 2024-05-15 | 1,826 | 1,839.5 | 1,811 | 1,814 | 1,621,800 | 1,814 |
| 2024-05-14 | 1,820 | 1,854 | 1,816 | 1,819 | 1,706,100 | 1,819 |
| 2024-05-13 | 1,820 | 1,822 | 1,794 | 1,816 | 1,877,000 | 1,816 |
| 2024-05-10 | 1,830 | 1,853.5 | 1,815 | 1,834 | 2,243,400 | 1,834 |
| 2024-05-09 | 1,832 | 1,840 | 1,801 | 1,824.5 | 2,018,500 | 1,824.50 |
| 2024-05-08 | 1,895.5 | 1,904 | 1,829 | 1,839 | 2,849,900 | 1,839 |
| 2024-05-07 | 1,903 | 1,927 | 1,883.5 | 1,895.5 | 2,816,600 | 1,895.50 |
| 2024-05-02 | 1,896 | 1,924.5 | 1,882.5 | 1,907 | 1,806,900 | 1,907 |
| 2024-05-01 | 1,870 | 1,915 | 1,857.5 | 1,902.5 | 2,853,000 | 1,902.50 |
| 2024-04-30 | 1,986 | 1,988.5 | 1,869.5 | 1,887.5 | 4,691,300 | 1,887.50 |
| 2024-04-26 | 1,942 | 1,958 | 1,913 | 1,958 | 2,004,200 | 1,958 |
| 2024-04-25 | 1,936.5 | 1,960 | 1,935.5 | 1,938.5 | 1,798,400 | 1,938.50 |
| 2024-04-24 | 1,956 | 1,992.5 | 1,943.5 | 1,963 | 2,227,900 | 1,963 |
| 2024-04-23 | 1,934 | 1,949 | 1,931.5 | 1,941.5 | 1,682,900 | 1,941.50 |
| 2024-04-22 | 1,888 | 1,928 | 1,878 | 1,920.5 | 1,970,500 | 1,920.50 |
| 2024-04-19 | 1,889.5 | 1,890 | 1,821.5 | 1,861 | 2,774,700 | 1,861 |
| 2024-04-18 | 1,879.5 | 1,894 | 1,856.5 | 1,890.5 | 1,592,400 | 1,890.50 |
| 2024-04-17 | 1,911.5 | 1,912.5 | 1,876 | 1,878 | 1,654,800 | 1,878 |
| 2024-04-16 | 1,890 | 1,918 | 1,871.5 | 1,913.5 | 1,981,000 | 1,913.50 |
| 2024-04-15 | 1,900 | 1,915.5 | 1,881.5 | 1,909.5 | 1,609,500 | 1,909.50 |
| 2024-04-12 | 1,945 | 1,951 | 1,922 | 1,928.5 | 2,636,500 | 1,928.50 |
| 2024-04-11 | 1,900 | 1,908.5 | 1,878 | 1,908.5 | 1,485,900 | 1,908.50 |
| 2024-04-10 | 1,939.5 | 1,942 | 1,917 | 1,920 | 1,538,800 | 1,920 |
| 2024-04-09 | 1,947.5 | 1,953 | 1,916 | 1,947 | 1,644,800 | 1,947 |
| 2024-04-08 | 1,940 | 1,952 | 1,920 | 1,935 | 1,828,600 | 1,935 |
| 2024-04-05 | 1,888 | 1,922.5 | 1,874 | 1,902 | 2,787,600 | 1,902 |
| 2024-04-04 | 1,890.5 | 1,935.5 | 1,882 | 1,892.5 | 2,344,000 | 1,892.50 |
| 2024-04-03 | 1,887 | 1,893 | 1,860.5 | 1,872 | 1,901,800 | 1,872 |
| 2024-04-02 | 1,933 | 1,974 | 1,875 | 1,889 | 2,590,100 | 1,889 |
| 2024-04-01 | 1,987.5 | 2,005 | 1,940 | 1,940 | 2,139,800 | 1,940 |
| 2024-03-29 | 1,988.5 | 2,006.5 | 1,954 | 1,969 | 4,893,400 | 1,969 |
| 2024-03-28 | 1,995 | 2,014 | 1,923 | 1,936 | 2,957,700 | 1,936 |
| 2024-03-27 | 9,988 | 10,125 | 9,905 | 10,025 | 661,200 | 2,005 |
| 2024-03-26 | 9,840 | 9,930 | 9,761 | 9,885 | 457,000 | 1,977 |
| 2024-03-25 | 9,948 | 10,000 | 9,894 | 9,918 | 478,200 | 1,983.60 |
| 2024-03-22 | 9,989 | 10,040 | 9,843 | 9,978 | 559,800 | 1,995.60 |
| 2024-03-21 | 10,090 | 10,225 | 9,949 | 9,975 | 827,900 | 1,995 |
| 2024-03-19 | 9,814 | 9,915 | 9,671 | 9,915 | 460,400 | 1,983 |
| 2024-03-18 | 9,589 | 9,856 | 9,458 | 9,840 | 586,300 | 1,968 |
| 2024-03-15 | 9,470 | 9,558 | 9,408 | 9,509 | 544,800 | 1,901.80 |
| 2024-03-14 | 9,626 | 9,673 | 9,569 | 9,620 | 361,600 | 1,924 |
| 2024-03-13 | 9,530 | 9,624 | 9,475 | 9,583 | 366,900 | 1,916.60 |
| 2024-03-12 | 9,378 | 9,595 | 9,298 | 9,554 | 548,000 | 1,910.80 |
| 2024-03-11 | 9,320 | 9,408 | 9,241 | 9,392 | 651,400 | 1,878.40 |
| 2024-03-08 | 9,534 | 9,535 | 9,260 | 9,397 | 1,061,700 | 1,879.40 |
| 2024-03-07 | 9,868 | 9,930 | 9,444 | 9,444 | 728,300 | 1,888.80 |
| 2024-03-06 | 9,910 | 9,988 | 9,839 | 9,845 | 637,800 | 1,969 |
| 2024-03-05 | 10,150 | 10,255 | 9,983 | 10,040 | 541,300 | 2,008 |
| 2024-03-04 | 10,065 | 10,215 | 10,025 | 10,130 | 468,900 | 2,026 |
| 2024-03-01 | 9,830 | 10,115 | 9,768 | 10,065 | 690,800 | 2,013 |
| 2024-02-29 | 9,850 | 9,873 | 9,705 | 9,801 | 679,900 | 1,960.20 |
| 2024-02-28 | 9,739 | 9,875 | 9,730 | 9,850 | 505,800 | 1,970 |
| 2024-02-27 | 9,596 | 9,739 | 9,546 | 9,666 | 451,000 | 1,933.20 |
| 2024-02-26 | 9,550 | 9,678 | 9,539 | 9,596 | 420,100 | 1,919.20 |
| 2024-02-22 | 9,261 | 9,567 | 9,231 | 9,559 | 678,300 | 1,911.80 |
| 2024-02-21 | 9,266 | 9,348 | 9,190 | 9,243 | 436,400 | 1,848.60 |
| 2024-02-20 | 9,354 | 9,411 | 9,230 | 9,261 | 494,500 | 1,852.20 |
| 2024-02-19 | 9,450 | 9,500 | 9,291 | 9,336 | 446,100 | 1,867.20 |
| 2024-02-16 | 9,439 | 9,590 | 9,415 | 9,472 | 785,400 | 1,894.40 |
| 2024-02-15 | 9,388 | 9,463 | 9,311 | 9,402 | 572,100 | 1,880.40 |
| 2024-02-14 | 9,169 | 9,382 | 9,169 | 9,325 | 588,000 | 1,865 |
| 2024-02-13 | 9,169 | 9,358 | 9,096 | 9,319 | 678,200 | 1,863.80 |
| 2024-02-09 | 9,413 | 9,457 | 9,169 | 9,169 | 830,400 | 1,833.80 |
| 2024-02-08 | 9,134 | 9,478 | 9,050 | 9,456 | 814,900 | 1,891.20 |
| 2024-02-07 | 9,308 | 9,344 | 9,011 | 9,072 | 866,700 | 1,814.40 |
| 2024-02-06 | 9,380 | 9,465 | 8,999 | 9,403 | 1,546,800 | 1,880.60 |
| 2024-02-05 | 9,192 | 9,212 | 9,131 | 9,183 | 867,000 | 1,836.60 |
| 2024-02-02 | 9,252 | 9,252 | 9,075 | 9,110 | 364,100 | 1,822 |
| 2024-02-01 | 9,075 | 9,232 | 9,060 | 9,188 | 373,100 | 1,837.60 |
| 2024-01-31 | 9,140 | 9,179 | 9,055 | 9,141 | 506,800 | 1,828.20 |
| 2024-01-30 | 9,291 | 9,292 | 9,160 | 9,215 | 360,000 | 1,843 |
| 2024-01-29 | 9,194 | 9,313 | 9,131 | 9,298 | 595,800 | 1,859.60 |
| 2024-01-26 | 9,060 | 9,167 | 8,983 | 9,141 | 742,100 | 1,828.20 |
| 2024-01-25 | 9,201 | 9,244 | 9,050 | 9,115 | 716,600 | 1,823 |
| 2024-01-24 | 9,512 | 9,545 | 9,305 | 9,306 | 583,600 | 1,861.20 |
| 2024-01-23 | 9,591 | 9,748 | 9,557 | 9,588 | 452,100 | 1,917.60 |
| 2024-01-22 | 9,690 | 9,779 | 9,536 | 9,600 | 596,300 | 1,920 |
| 2024-01-19 | 9,561 | 9,648 | 9,478 | 9,641 | 597,500 | 1,928.20 |
| 2024-01-18 | 9,345 | 9,524 | 9,309 | 9,411 | 363,300 | 1,882.20 |
| 2024-01-17 | 9,464 | 9,613 | 9,406 | 9,407 | 489,900 | 1,881.40 |
| 2024-01-16 | 9,518 | 9,540 | 9,350 | 9,358 | 405,000 | 1,871.60 |
| 2024-01-15 | 9,506 | 9,632 | 9,477 | 9,559 | 362,700 | 1,911.80 |
| 2024-01-12 | 9,569 | 9,569 | 9,279 | 9,506 | 991,800 | 1,901.20 |
| 2024-01-11 | 9,239 | 9,291 | 9,153 | 9,269 | 566,300 | 1,853.80 |
| 2024-01-10 | 8,961 | 9,169 | 8,913 | 9,127 | 628,500 | 1,825.40 |
| 2024-01-09 | 8,772 | 8,915 | 8,739 | 8,894 | 455,100 | 1,778.80 |
| 2024-01-05 | 8,807 | 8,865 | 8,698 | 8,698 | 498,800 | 1,739.60 |
| 2024-01-04 | 8,651 | 8,750 | 8,537 | 8,737 | 516,600 | 1,747.40 |
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
