1. HOME >
  2. 株価時系列 >
  3. 2801

2801 キッコーマン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-306,7506,8006,7206,780634,2006,780
2023-03-296,6606,8106,6306,800854,7006,800
2023-03-286,6306,6506,5706,630414,6006,630
2023-03-276,6006,6406,5706,620470,8006,620
2023-03-246,4606,5506,4406,540574,2006,540
2023-03-236,4606,5006,4306,460395,1006,460
2023-03-226,5206,5606,4006,470629,7006,470
2023-03-206,5206,6006,4706,480539,3006,480
2023-03-176,4306,5706,3806,550812,3006,550
2023-03-166,3006,3806,2606,380510,7006,380
2023-03-156,4306,4506,2906,350513,1006,350
2023-03-146,3006,4306,2806,390629,2006,390
2023-03-136,4406,4906,3406,390407,6006,390
2023-03-106,5006,5406,4606,480965,9006,480
2023-03-096,5106,6006,5106,590533,1006,590
2023-03-086,4206,5306,4206,520448,0006,520
2023-03-076,4306,5106,4006,450526,4006,450
2023-03-066,4106,4306,3606,360373,5006,360
2023-03-036,3206,4006,2906,400597,6006,400
2023-03-026,2706,2806,2106,260541,5006,260
2023-03-016,3206,3506,2806,290467,8006,290
2023-02-286,3706,4106,3206,370825,6006,370
2023-02-276,3206,3606,2906,340361,4006,340
2023-02-246,2706,3606,1706,350549,5006,350
2023-02-226,3506,3606,2206,270817,0006,270
2023-02-216,4906,5006,4006,400461,8006,400
2023-02-206,5406,5706,5106,520303,6006,520
2023-02-176,4406,5306,4106,520496,6006,520
2023-02-166,4706,5106,4506,480408,6006,480
2023-02-156,5306,5306,4306,440618,2006,440
2023-02-146,6406,6606,5206,530442,3006,530
2023-02-136,5506,5806,4906,570506,2006,570
2023-02-106,5906,6206,5406,600937,1006,600
2023-02-096,5606,6306,5106,620472,6006,620
2023-02-086,6206,6306,5406,600518,8006,600
2023-02-076,6706,7206,6206,650503,4006,650
2023-02-066,7806,8606,6106,650908,9006,650
2023-02-036,8506,9506,6906,7101,362,0006,710
2023-02-026,8606,8606,7106,790524,9006,790
2023-02-016,8906,8906,7806,790399,0006,790
2023-01-316,8306,9106,8206,840522,8006,840
2023-01-306,7706,8306,7506,790431,3006,790
2023-01-276,8806,8906,7706,770365,6006,770
2023-01-266,8506,9106,8306,850384,7006,850
2023-01-256,7806,8506,7706,840325,3006,840
2023-01-246,8106,8306,7406,800456,5006,800
2023-01-236,7606,8006,7206,720488,4006,720
2023-01-206,7306,7306,6406,690549,6006,690
2023-01-196,7706,8206,7406,780662,2006,780
2023-01-186,6306,8706,6106,810775,8006,810
2023-01-176,6806,6906,6006,620399,3006,620
2023-01-166,5506,6606,5306,640495,0006,640
2023-01-136,7406,7606,6006,610613,6006,610
2023-01-126,8006,8106,7206,800548,3006,800
2023-01-116,6906,8306,6306,790688,5006,790
2023-01-106,6206,7006,5506,600501,2006,600
2023-01-066,6706,7306,6306,660472,4006,660
2023-01-056,7406,8006,6806,690449,8006,690
2023-01-046,7806,8006,6906,770461,8006,770

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