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
2021-09-279,4909,5909,4509,530389,3009,530
2021-09-249,4209,5209,3409,470472,6009,470
2021-09-229,4809,5109,2409,270477,3009,270
2021-09-219,6009,6509,4609,520514,2009,520
2021-09-179,4909,6009,4709,530672,8009,530
2021-09-169,3509,4509,2909,410424,3009,410
2021-09-159,2409,3409,1709,290489,3009,290
2021-09-149,3109,3809,2309,320421,7009,320
2021-09-139,1709,3109,1309,270332,7009,270
2021-09-109,2409,2409,0709,200980,2009,200
2021-09-099,0509,2309,0209,180528,3009,180
2021-09-089,0009,1108,9009,050675,2009,050
2021-09-079,1109,2009,0409,120463,1009,120
2021-09-069,1009,1008,9409,030598,6009,030
2021-09-038,7409,0008,6909,000882,4009,000
2021-09-028,4508,7208,4408,700757,8008,700
2021-09-018,2108,4308,2108,350525,1008,350
2021-08-318,0508,3207,9908,260853,1008,260
2021-08-308,2508,2708,0808,130400,0008,130
2021-08-278,2408,2508,0608,180581,2008,180
2021-08-267,9208,0907,9108,090694,2008,090
2021-08-257,7507,9007,7507,890554,7007,890
2021-08-247,6307,8007,6007,760659,0007,760
2021-08-237,3007,5207,3007,500439,3007,500
2021-08-207,1707,2707,1707,270399,7007,270
2021-08-197,0307,1707,0107,160394,0007,160
2021-08-187,1007,1607,0507,080256,4007,080
2021-08-177,0707,1407,0207,090244,2007,090
2021-08-167,1607,1706,8807,010492,2007,010
2021-08-137,2207,2407,1407,230449,8007,230
2021-08-127,2607,2607,1907,190260,1007,190
2021-08-117,1607,2607,1607,190344,4007,190
2021-08-107,1507,2807,0507,100463,2007,100
2021-08-067,3207,3607,1507,150502,4007,150
2021-08-056,7207,4406,7107,4201,017,0007,420
2021-08-046,8406,8806,7306,750301,9006,750
2021-08-036,7506,8606,7506,820320,6006,820
2021-08-026,7306,8806,7306,850372,1006,850
2021-07-306,8006,8206,6506,680393,6006,680
2021-07-296,9506,9706,8006,830339,7006,830
2021-07-287,0007,0106,8706,890409,2006,890
2021-07-277,1207,1707,0607,090268,8007,090
2021-07-267,2507,2607,1307,130273,9007,130
2021-07-217,1307,1807,0507,120330,0007,120
2021-07-206,9507,0706,8907,050371,5007,050
2021-07-197,0507,0606,9006,980347,8006,980
2021-07-167,0907,1807,0107,100429,5007,100
2021-07-157,1507,2207,1007,130313,0007,130
2021-07-147,0507,1907,0307,180308,8007,180
2021-07-137,1107,1707,0607,120353,5007,120
2021-07-127,0407,1106,9907,110456,9007,110
2021-07-096,7706,8606,7406,840774,8006,840
2021-07-086,9307,0106,8506,870541,6006,870
2021-07-077,0007,0206,8806,910669,3006,910
2021-07-067,2507,2507,1607,170160,6007,170
2021-07-057,3307,3407,1807,210184,9007,210
2021-07-027,2807,3507,2607,330342,7007,330
2021-07-017,3407,3807,2507,280285,9007,280
2021-06-307,3607,4007,3307,330451,3007,330
2021-06-297,4107,4707,3407,470371,6007,470
2021-06-287,4407,4507,3607,430255,0007,430
2021-06-257,4507,4707,4007,450264,9007,450
2021-06-247,3607,3907,2707,380248,7007,380
2021-06-237,3807,5207,3807,410354,4007,410
2021-06-227,2407,3907,2207,360660,9007,360
2021-06-217,3307,3407,0007,090729,2007,090
2021-06-187,4407,4607,3307,410557,3007,410
2021-06-177,3707,3907,3107,310311,6007,310
2021-06-167,3907,4607,3707,420293,8007,420
2021-06-157,3207,4707,3107,440446,5007,440
2021-06-147,2607,3107,2207,280212,4007,280
2021-06-117,2307,2507,1007,160541,3007,160
2021-06-107,0507,2207,0407,180334,4007,180
2021-06-097,0607,0706,9907,050267,8007,050
2021-06-087,2307,2407,0607,090276,6007,090
2021-06-077,2507,2607,1407,150323,4007,150
2021-06-047,0807,1407,0007,110338,7007,110
2021-06-037,0807,1807,0407,090356,9007,090
2021-06-027,0307,1507,0207,140426,1007,140
2021-06-017,1507,1906,9907,080295,7007,080
2021-05-317,2007,2907,0907,110415,3007,110
2021-05-287,1607,3107,1407,290745,8007,290
2021-05-276,9307,0106,8207,0101,345,5007,010
2021-05-266,7906,8906,7906,860349,3006,860
2021-05-256,7306,8406,6906,840391,0006,840
2021-05-246,7506,8206,6706,730366,0006,730
2021-05-216,8006,8406,7406,790371,3006,790
2021-05-206,7706,8206,7206,760382,7006,760
2021-05-196,8806,9806,7906,830461,8006,830
2021-05-186,7607,0006,7506,980586,2006,980
2021-05-176,9206,9306,7506,800342,4006,800
2021-05-146,7906,9106,7206,870631,1006,870
2021-05-136,7406,8506,7006,730524,8006,730
2021-05-126,7706,9206,6506,790857,3006,790
2021-05-116,8506,8506,6406,670553,0006,670
2021-05-106,8506,9806,7906,920502,2006,920
2021-05-076,9007,0006,8506,860652,6006,860
2021-05-066,8006,9506,7306,910791,8006,910
2021-04-306,7706,7706,5906,710602,4006,710
2021-04-286,7606,8306,7006,730536,6006,730
2021-04-276,5806,9306,4806,8401,282,3006,840
2021-04-266,4506,6106,4406,560573,1006,560
2021-04-236,3806,4606,3306,440314,0006,440
2021-04-226,4006,5206,3506,510651,3006,510
2021-04-216,2306,2706,1906,230633,9006,230
2021-04-206,4906,5206,2806,320588,7006,320
2021-04-196,5506,6406,5006,580409,6006,580
2021-04-166,5806,6106,5306,550367,6006,550
2021-04-156,4506,5806,4406,490213,3006,490
2021-04-146,5206,5706,4706,540352,5006,540
2021-04-136,6106,6206,5206,530355,2006,530
2021-04-126,6406,6606,5506,560299,6006,560
2021-04-096,5806,7406,5806,630757,8006,630
2021-04-086,6506,6506,5006,530493,9006,530
2021-04-076,6606,6806,5906,640535,8006,640
2021-04-066,7106,8106,5906,610637,2006,610
2021-04-056,8306,8306,6606,670510,9006,670
2021-04-026,8306,8506,7406,770413,3006,770
2021-04-016,5906,7806,5706,730566,0006,730
2021-03-316,6706,7106,5906,590485,1006,590
2021-03-306,6906,7606,6306,760507,5006,760
2021-03-296,7106,7406,6206,700614,2006,700
2021-03-266,6206,7306,5806,630558,7006,630
2021-03-256,4006,6006,3906,580584,7006,580
2021-03-246,4706,5706,4106,460950,2006,460
2021-03-236,5906,6006,4906,490797,8006,490
2021-03-226,8506,8506,4806,4901,424,0006,490
2021-03-197,2307,3306,9407,0001,127,7007,000
2021-03-187,1207,3007,1107,290510,6007,290
2021-03-177,1007,1207,0607,110316,6007,110
2021-03-167,0307,1006,9607,030458,8007,030
2021-03-157,0707,1107,0107,050431,0007,050
2021-03-126,9007,0606,8607,0401,015,2007,040
2021-03-116,9107,0006,9006,920475,7006,920
2021-03-106,9706,9806,8706,880504,7006,880
2021-03-096,9507,0106,8806,970507,1006,970
2021-03-086,8907,0006,8506,880601,5006,880
2021-03-057,0007,0106,8406,930590,3006,930
2021-03-047,1107,1106,9406,990488,2006,990
2021-03-037,3307,3307,1007,120460,8007,120
2021-03-027,2707,3207,1607,180360,0007,180
2021-03-017,1807,3407,1507,240395,7007,240
2021-02-267,3007,3007,0007,030684,9007,030
2021-02-257,4607,4907,3207,330483,3007,330
2021-02-247,4207,4407,2907,330603,0007,330
2021-02-227,5107,5207,4007,400383,1007,400
2021-02-197,4807,5107,3807,480461,1007,480
2021-02-187,7407,8907,5907,630613,4007,630
2021-02-177,6407,7207,5707,590396,7007,590
2021-02-167,3607,7707,3607,680634,9007,680
2021-02-157,2407,3707,1707,360312,0007,360
2021-02-127,4407,4507,2007,240594,2007,240
2021-02-107,3007,3807,2007,380504,8007,380
2021-02-097,4007,4007,2007,320590,5007,320
2021-02-087,2207,3907,1907,360627,9007,360
2021-02-057,0407,2606,9807,210663,9007,210
2021-02-047,4007,4106,9006,940845,0006,940
2021-02-037,2307,3907,2307,390412,8007,390
2021-02-027,2707,3307,2007,290418,2007,290
2021-02-017,3507,3707,2307,270449,0007,270
2021-01-297,4207,5607,3607,380539,1007,380
2021-01-287,4007,4907,3807,450646,0007,450
2021-01-277,5707,6307,5007,570313,5007,570
2021-01-267,5707,5707,4707,490322,9007,490
2021-01-257,5007,5707,4807,570255,5007,570
2021-01-227,4407,5507,4007,510358,7007,510
2021-01-217,5607,6707,4507,490506,1007,490
2021-01-207,5607,5807,4007,420462,5007,420
2021-01-197,3607,5907,3407,590435,3007,590
2021-01-187,4007,4307,3507,350279,3007,350
2021-01-157,5707,6007,3707,430570,1007,430
2021-01-147,4207,6007,4007,480548,8007,480
2021-01-137,1407,4007,1007,380434,9007,380
2021-01-127,1807,3307,1307,210362,5007,210
2021-01-087,1407,2607,0207,260661,4007,260
2021-01-077,1007,1006,9907,040520,6007,040
2021-01-066,9307,0206,9307,000298,3007,000
2021-01-057,0207,0606,9707,020299,7007,020
2021-01-047,2007,2007,0007,060311,2007,060

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