2801 キッコーマン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-178,9609,1508,9609,100636,6009,100
2022-08-168,8708,9408,8408,920309,4008,920
2022-08-158,6808,9008,6708,850288,7008,850
2022-08-128,9608,9608,6308,7501,103,6008,750
2022-08-108,7808,7908,6108,660456,2008,660
2022-08-098,6908,7908,6408,690386,3008,690
2022-08-088,5008,7408,5008,670662,2008,670
2022-08-058,5508,7908,5008,6201,221,6008,620
2022-08-048,0008,0207,8507,890489,4007,890
2022-08-037,9708,0307,9107,960360,4007,960
2022-08-028,0108,0907,8807,940433,7007,940
2022-08-017,9008,1707,8708,110456,4008,110
2022-07-297,9508,0007,7807,870508,3007,870
2022-07-287,8907,9307,7507,820603,5007,820
2022-07-277,9108,0907,9107,970463,6007,970
2022-07-268,1008,1007,9307,990337,5007,990
2022-07-258,1608,2208,0908,120359,5008,120
2022-07-228,2008,2108,0808,180387,9008,180
2022-07-218,0108,1608,0108,150455,2008,150
2022-07-207,9708,0507,8908,030495,8008,030
2022-07-197,9508,1007,8507,9101,082,1007,910
2022-07-157,6907,7707,5807,750614,3007,750
2022-07-147,7607,8607,7007,780369,0007,780
2022-07-137,7507,8207,6907,740268,4007,740
2022-07-127,7507,7807,6907,750468,8007,750
2022-07-117,8607,9007,7207,760532,3007,760
2022-07-087,8707,8707,6107,7201,055,1007,720
2022-07-077,6907,8507,6907,810787,7007,810
2022-07-067,4807,6407,4107,600689,5007,600
2022-07-057,4407,5207,3407,400457,4007,400
2022-07-047,3707,4607,3007,370468,6007,370
2022-07-017,2507,4407,2507,310701,4007,310
2022-06-307,2907,3207,1707,200798,2007,200
2022-06-297,1007,2007,0807,1401,133,8007,140
2022-06-287,0507,1607,0107,160437,6007,160
2022-06-277,0507,1307,0407,080360,7007,080
2022-06-246,8707,0606,8407,030569,7007,030
2022-06-236,8306,9206,7906,880457,6006,880
2022-06-226,6406,7806,5406,740492,1006,740
2022-06-216,6506,7006,6106,650422,2006,650
2022-06-206,7106,7206,5506,660417,8006,660
2022-06-176,4806,7006,4506,650597,4006,650
2022-06-166,7406,8006,6606,660335,3006,660
2022-06-156,7206,7206,6206,650312,1006,650
2022-06-146,6906,7306,6606,710355,6006,710
2022-06-136,7706,8106,6906,780452,2006,780
2022-06-106,9306,9606,8406,870670,3006,870
2022-06-096,9607,0106,9306,930440,4006,930
2022-06-086,9607,0306,9306,950400,8006,950
2022-06-076,8906,8906,7806,860584,2006,860
2022-06-066,9207,0506,9006,990543,7006,990
2022-06-036,8606,9106,7706,880448,1006,880
2022-06-026,8806,8806,7906,800271,9006,800
2022-06-016,8606,9706,8506,900318,3006,900
2022-05-316,8506,9506,8006,860647,6006,860
2022-05-306,7006,8906,6706,8901,230,0006,890
2022-05-276,7006,7006,5506,620509,9006,620
2022-05-266,6706,7706,6106,620584,3006,620
2022-05-256,6906,7306,6206,690484,3006,690
2022-05-246,8006,8006,6006,620546,8006,620
2022-05-236,8706,8806,7406,800424,7006,800
2022-05-206,8306,8506,7206,770727,5006,770
2022-05-196,7106,8306,6406,790895,5006,790
2022-05-187,1307,1506,8706,960962,5006,960
2022-05-177,2507,2707,1707,200418,0007,200
2022-05-167,5007,5007,2107,270527,4007,270
2022-05-137,3407,3907,2907,380607,8007,380
2022-05-127,0807,1807,0407,120432,0007,120
2022-05-117,2507,3007,1607,220499,1007,220
2022-05-107,1207,3107,0807,200749,5007,200
2022-05-097,2307,2507,0007,060669,7007,060
2022-05-067,2907,3707,2207,330515,8007,330
2022-05-027,2007,4107,0107,320999,4007,320
2022-04-287,1107,3406,8607,3202,180,5007,320
2022-04-278,1708,3107,1207,4002,643,4007,400
2022-04-268,4408,6408,4208,470629,5008,470
2022-04-258,2408,4008,1708,340577,3008,340
2022-04-228,3108,4208,2308,360445,9008,360
2022-04-218,3408,4508,3208,430419,3008,430
2022-04-208,3108,3908,2008,360375,9008,360
2022-04-198,3908,4008,2208,260394,8008,260
2022-04-188,3808,4008,1508,260317,0008,260
2022-04-158,5408,6008,4208,520324,7008,520
2022-04-148,5708,6708,5108,620363,6008,620
2022-04-138,4508,6608,3608,570631,9008,570
2022-04-128,4108,4908,1808,200441,2008,200
2022-04-118,4008,5008,3308,500465,4008,500
2022-04-088,2708,4208,1808,400784,3008,400
2022-04-078,0608,2507,9508,230615,3008,230
2022-04-068,1208,2008,0408,150551,3008,150
2022-04-058,1608,1908,0108,160462,0008,160
2022-04-048,1008,1708,0608,140346,2008,140
2022-04-018,0508,0908,0008,050543,0008,050
2022-03-318,1608,3108,1208,130569,8008,130
2022-03-308,4208,4408,1808,310514,1008,310
2022-03-298,3008,3308,2108,310509,4008,310
2022-03-288,1808,2308,0908,160343,8008,160
2022-03-258,1708,1907,9808,170435,7008,170
2022-03-248,1508,1807,9608,060610,7008,060
2022-03-238,1408,2508,0008,220737,2008,220
2022-03-228,6408,6408,0308,0501,007,9008,050
2022-03-188,6208,7008,5808,630519,5008,630
2022-03-178,5508,6508,4108,570516,2008,570
2022-03-168,3408,4008,1908,350481,8008,350
2022-03-158,0408,2808,0408,200313,4008,200
2022-03-148,0308,1808,0008,050419,3008,050
2022-03-118,0908,2007,8707,960933,4007,960
2022-03-108,0208,2507,9808,180871,7008,180
2022-03-098,2608,2707,8207,840875,5007,840
2022-03-088,3008,6008,3008,400631,0008,400
2022-03-078,2408,4308,2208,370458,2008,370
2022-03-048,3908,4408,2708,390459,5008,390
2022-03-038,3808,5408,3708,510391,4008,510
2022-03-028,4908,5008,3008,350596,2008,350
2022-03-018,6208,6308,5308,540419,3008,540
2022-02-288,3608,5408,2308,540478,9008,540
2022-02-258,2708,3808,1808,350633,5008,350
2022-02-248,4008,4208,1508,230861,8008,230
2022-02-228,8408,8608,4108,550542,4008,550
2022-02-218,8509,0108,8008,990243,2008,990
2022-02-188,8008,9708,7708,970328,7008,970
2022-02-179,0409,0408,8108,870363,9008,870
2022-02-168,9509,0408,8809,030389,3009,030
2022-02-158,8008,8808,7108,800383,8008,800
2022-02-148,9208,9408,7508,790492,6008,790
2022-02-108,9609,1008,8609,070600,8009,070
2022-02-099,0209,0408,7808,890601,7008,890
2022-02-088,7709,0108,7508,980411,4008,980
2022-02-078,7908,9608,6308,770572,0008,770
2022-02-048,4908,9408,3808,7301,132,2008,730
2022-02-038,3808,5308,3608,480447,7008,480
2022-02-028,3708,5308,3408,480492,6008,480
2022-02-018,6108,6308,2908,290639,6008,290
2022-01-318,6108,7508,5208,620426,5008,620
2022-01-288,4208,6008,3208,580443,8008,580
2022-01-278,5708,5908,3108,360635,3008,360
2022-01-268,4508,5408,3908,490365,4008,490
2022-01-258,6308,6308,3508,430561,9008,430
2022-01-248,6408,6908,5108,680312,7008,680
2022-01-218,3508,6808,3008,640576,7008,640
2022-01-208,2608,5108,2308,450428,0008,450
2022-01-198,4008,4208,2008,270467,3008,270
2022-01-188,6908,7008,4308,440362,3008,440
2022-01-178,6108,7008,5708,630271,7008,630
2022-01-148,7708,8708,5308,540700,7008,540
2022-01-138,9608,9708,8408,880430,0008,880
2022-01-129,0909,1808,9609,030479,5009,030
2022-01-119,2709,3108,9809,090603,8009,090
2022-01-079,5709,6909,3209,380521,4009,380
2022-01-069,7809,9209,5409,540610,2009,540
2022-01-059,6509,8309,5409,790436,2009,790
2022-01-049,7509,8009,5909,650460,7009,650

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