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
2024-02-289,7399,8759,7309,850505,8009,850
2024-02-279,5969,7399,5469,666451,0009,666
2024-02-269,5509,6789,5399,596420,1009,596
2024-02-229,2619,5679,2319,559678,3009,559
2024-02-219,2669,3489,1909,243436,4009,243
2024-02-209,3549,4119,2309,261494,5009,261
2024-02-199,4509,5009,2919,336446,1009,336
2024-02-169,4399,5909,4159,472785,4009,472
2024-02-159,3889,4639,3119,402572,1009,402
2024-02-149,1699,3829,1699,325588,0009,325
2024-02-139,1699,3589,0969,319678,2009,319
2024-02-099,4139,4579,1699,169830,4009,169
2024-02-089,1349,4789,0509,456814,9009,456
2024-02-079,3089,3449,0119,072866,7009,072
2024-02-069,3809,4658,9999,4031,546,8009,403
2024-02-059,1929,2129,1319,183867,0009,183
2024-02-029,2529,2529,0759,110364,1009,110
2024-02-019,0759,2329,0609,188373,1009,188
2024-01-319,1409,1799,0559,141506,8009,141
2024-01-309,2919,2929,1609,215360,0009,215
2024-01-299,1949,3139,1319,298595,8009,298
2024-01-269,0609,1678,9839,141742,1009,141
2024-01-259,2019,2449,0509,115716,6009,115
2024-01-249,5129,5459,3059,306583,6009,306
2024-01-239,5919,7489,5579,588452,1009,588
2024-01-229,6909,7799,5369,600596,3009,600
2024-01-199,5619,6489,4789,641597,5009,641
2024-01-189,3459,5249,3099,411363,3009,411
2024-01-179,4649,6139,4069,407489,9009,407
2024-01-169,5189,5409,3509,358405,0009,358
2024-01-159,5069,6329,4779,559362,7009,559
2024-01-129,5699,5699,2799,506991,8009,506
2024-01-119,2399,2919,1539,269566,3009,269
2024-01-108,9619,1698,9139,127628,5009,127
2024-01-098,7728,9158,7398,894455,1008,894
2024-01-058,8078,8658,6988,698498,8008,698
2024-01-048,6518,7508,5378,737516,6008,737

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