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
2021-04-20	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