2801 キッコーマン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-036,6906,7306,6206,660483,2006,660
2020-12-026,6806,7606,6606,730603,4006,730
2020-12-016,6506,8006,6106,770500,3006,770
2020-11-306,6406,6406,4806,490699,2006,490
2020-11-276,7406,7406,6306,640551,7006,640
2020-11-266,7306,7406,6406,710370,9006,710
2020-11-256,8006,8706,6806,680620,0006,680
2020-11-246,6606,8406,6306,790575,9006,790
2020-11-206,5506,6006,4806,570658,4006,570
2020-11-196,6106,7406,5806,650619,2006,650
2020-11-186,6506,7106,6106,650555,8006,650
2020-11-176,8306,8506,6506,680805,3006,680
2020-11-166,7006,8606,6806,830576,5006,830
2020-11-136,6906,7306,5806,690812,8006,690
2020-11-126,5906,6506,4806,640848,7006,640
2020-11-116,4206,5506,4106,550849,0006,550
2020-11-106,2906,4006,2706,290812,6006,290
2020-11-096,0906,3406,0706,260761,0006,260
2020-11-065,7606,0605,7306,030787,4006,030
2020-11-055,4405,8805,4105,8601,347,2005,860
2020-11-045,4905,4905,3505,430536,9005,430
2020-11-025,1905,3405,1805,320316,9005,320
2020-10-305,3305,3305,1705,180399,2005,180
2020-10-295,3405,3705,2605,280322,5005,280
2020-10-285,3305,4905,3305,420615,2005,420
2020-10-275,3305,3705,3005,330307,6005,330
2020-10-265,2405,3405,2405,300285,4005,300
2020-10-235,2205,3405,2005,220320,1005,220
2020-10-225,1705,2205,1305,220347,5005,220
2020-10-215,1505,2405,1305,200424,6005,200
2020-10-205,3005,3305,2305,250417,6005,250
2020-10-195,1505,2605,1505,220379,0005,220
2020-10-165,1605,2205,1305,140382,4005,140
2020-10-155,2405,3005,1505,170394,9005,170
2020-10-145,2705,3205,2405,300301,0005,300
2020-10-135,3605,3705,2405,290431,4005,290
2020-10-125,4105,4405,3205,340382,9005,340
2020-10-095,4605,5205,4005,420734,3005,420
2020-10-085,4305,4605,3705,450619,6005,450
2020-10-075,5205,5605,4505,490650,2005,490
2020-10-065,7005,7105,6105,620511,3005,620
2020-10-055,7205,8405,7005,730557,7005,730
2020-10-025,8405,8605,6705,700587,3005,700
2020-09-305,8505,9205,8105,820823,0005,820
2020-09-295,7605,8405,6905,810415,1005,810
2020-09-285,8505,8805,7805,840562,2005,840
2020-09-255,7605,8105,7305,780465,1005,780
2020-09-245,8105,8205,6705,690362,6005,690
2020-09-235,7605,8005,6705,800352,8005,800
2020-09-185,7205,7705,7105,760402,5005,760
2020-09-175,7105,7205,6505,680293,6005,680
2020-09-165,7305,7805,7105,770284,7005,770
2020-09-155,7005,7105,6305,670287,6005,670
2020-09-145,8105,8405,7805,790301,5005,790
2020-09-115,8005,8605,6805,810880,2005,810
2020-09-105,8305,8305,7305,750467,1005,750
2020-09-095,7505,7905,7105,780323,9005,780
2020-09-085,8005,8505,7705,850302,5005,850
2020-09-075,8005,8205,7205,740227,8005,740
2020-09-045,8405,8605,7205,760327,8005,760
2020-09-035,9205,9505,8705,900347,4005,900
2020-09-025,8305,8805,8105,880317,4005,880
2020-09-015,7705,8605,7705,850433,1005,850
2020-08-315,7505,8305,7305,760518,1005,760
2020-08-285,7105,8405,6005,690546,5005,690
2020-08-275,7105,7405,6905,720156,6005,720
2020-08-265,7505,8005,7105,710208,7005,710
2020-08-255,6505,7805,6405,770417,9005,770
2020-08-245,7005,7105,6305,650237,7005,650
2020-08-215,7405,7405,6405,640251,2005,640
2020-08-205,7205,7605,6805,690340,8005,690
2020-08-195,8205,8205,7405,750244,3005,750
2020-08-185,7805,7805,7205,760268,7005,760
2020-08-175,8305,8305,6805,750347,2005,750
2020-08-145,7705,8605,7505,850529,1005,850
2020-08-135,7505,8005,7205,740631,7005,740
2020-08-125,6305,6705,5705,620585,2005,620
2020-08-115,6305,6605,6005,630734,8005,630
2020-08-075,7005,7105,6005,640557,6005,640
2020-08-065,7905,8205,6805,690675,9005,690
2020-08-055,5805,8905,5705,8902,298,1005,890
2020-08-045,6905,7005,6805,700791,7005,700
2020-08-034,9705,0404,9004,995912,5004,995
2020-07-314,9404,9954,8754,915688,6004,915
2020-07-304,9504,9854,9354,940327,6004,940
2020-07-294,9104,9654,9004,940393,6004,940
2020-07-284,9155,0004,8904,965615,4004,965
2020-07-274,7804,9054,7304,895526,4004,895
2020-07-224,9304,9304,8204,840395,9004,840
2020-07-214,9004,9504,8804,895395,0004,895
2020-07-204,9054,9154,7904,890432,1004,890
2020-07-174,9404,9754,9104,915394,4004,915
2020-07-165,0205,0304,8954,925427,6004,925
2020-07-154,9305,0304,9054,965527,8004,965
2020-07-144,9504,9604,8404,860398,2004,860
2020-07-134,9554,9854,9104,980326,9004,980
2020-07-104,9004,9354,8504,850725,3004,850
2020-07-094,9454,9554,8754,875507,5004,875
2020-07-085,0305,0704,9905,000476,5005,000
2020-07-075,0805,0805,0205,060444,6005,060
2020-07-065,0105,1304,9955,120535,6005,120
2020-07-035,0905,0904,9404,985519,4004,985
2020-07-025,0305,1105,0205,060384,2005,060
2020-07-015,1605,1604,9805,020477,0005,020
2020-06-305,2205,2605,1605,190579,3005,190
2020-06-295,2505,2605,0305,080561,9005,080
2020-06-265,3105,3205,2505,300315,4005,300
2020-06-255,2205,3205,1805,240550,4005,240
2020-06-245,3105,3605,2905,300405,5005,300
2020-06-235,2805,3105,1005,280435,8005,280
2020-06-225,2805,2905,1905,190336,6005,190
2020-06-195,3005,3505,2505,350482,8005,350
2020-06-185,2505,2805,1805,260360,5005,260
2020-06-175,3005,3205,2105,250432,9005,250
2020-06-165,1605,3105,0805,300749,2005,300
2020-06-155,0805,1304,9354,950655,5004,950
2020-06-125,1005,1505,0305,1101,339,6005,110
2020-06-115,2705,3405,1305,130913,1005,130
2020-06-105,4305,4505,3905,430444,7005,430
2020-06-095,4305,4405,3605,410404,0005,410
2020-06-085,4005,4305,3005,380759,8005,380
2020-06-055,4405,4805,3105,360739,0005,360
2020-06-045,5405,5505,4305,540639,9005,540
2020-06-035,6205,6705,4405,510568,1005,510
2020-06-025,4605,5205,4005,490390,3005,490
2020-06-015,3905,4105,3205,360488,0005,360
2020-05-295,4405,4705,3105,420847,9005,420
2020-05-285,2205,3605,2005,350559,3005,350
2020-05-275,2005,2005,1405,170398,0005,170
2020-05-265,1405,2405,1105,220422,8005,220
2020-05-255,1205,1405,0405,080267,6005,080
2020-05-225,2005,2005,0305,060318,7005,060
2020-05-215,1805,1905,1305,160376,5005,160
2020-05-205,2205,2205,1605,170349,9005,170
2020-05-195,2305,2805,1305,130662,8005,130
2020-05-184,9305,0804,8755,050523,4005,050
2020-05-154,9004,9104,7304,870514,4004,870
2020-05-144,8304,9354,8204,855598,9004,855
2020-05-134,7454,8254,6704,805679,4004,805
2020-05-124,8554,9354,7204,880907,3004,880
2020-05-114,7304,8554,7304,795444,2004,795
2020-05-084,8204,8204,7054,760775,9004,760
2020-05-074,6304,7654,6054,725603,5004,725
2020-05-014,9404,9404,7254,725878,4004,725
2020-04-305,0205,0904,9504,980846,0004,980
2020-04-284,8704,8754,7904,845450,7004,845
2020-04-274,7954,8454,7654,830583,5004,830
2020-04-244,7704,8054,6804,700615,5004,700
2020-04-234,6654,8704,6654,865848,5004,865
2020-04-224,7004,7454,5704,630736,8004,630
2020-04-214,8504,8904,7404,760831,1004,760
2020-04-204,7904,9254,7604,890668,4004,890
2020-04-174,9204,9454,8104,930718,9004,930
2020-04-164,8654,9354,8154,875654,9004,875
2020-04-154,8004,9154,7904,895774,6004,895
2020-04-144,6704,8554,6704,840546,3004,840
2020-04-134,5804,6254,5204,600364,8004,600
2020-04-104,9354,9354,5954,650900,5004,650
2020-04-094,8854,9304,7354,795616,4004,795
2020-04-084,6854,8954,6204,860918,2004,860
2020-04-074,6354,8104,6354,725766,4004,725
2020-04-064,3554,5754,3204,565671,0004,565
2020-04-034,4554,5604,3404,380883,8004,380
2020-04-024,4604,5954,4504,5101,143,8004,510
2020-04-014,5354,6754,4354,4851,175,2004,485
2020-03-314,5704,7304,5354,6051,100,6004,605
2020-03-304,5604,6304,4054,5751,133,1004,575
2020-03-274,7204,7704,5604,7351,195,4004,735
2020-03-264,5854,6854,4504,580955,3004,580
2020-03-254,5354,6404,3904,6301,247,2004,630
2020-03-244,2004,4404,1704,3951,292,5004,395
2020-03-234,0004,0803,7804,0001,493,8004,000
2020-03-193,9454,0303,8354,0101,914,5004,010
2020-03-183,8703,9203,7253,7601,782,9003,760
2020-03-173,7504,0153,6703,8101,877,6003,810
2020-03-164,0554,1203,8353,8851,357,5003,885
2020-03-133,9654,2353,9104,0952,061,4004,095
2020-03-124,5004,5454,2904,3851,472,7004,385
2020-03-114,6754,7704,6154,6401,019,0004,640
2020-03-104,5554,7254,3754,7101,270,6004,710
2020-03-094,7704,7804,5104,5901,419,0004,590
2020-03-065,0705,1104,9454,980933,5004,980
2020-03-055,1505,2005,1005,170781,6005,170
2020-03-044,9705,1404,9505,050649,4005,050
2020-03-035,2005,2205,0005,030916,0005,030
2020-03-024,9405,1304,9205,1001,119,2005,100
2020-02-285,0505,0904,9505,0101,496,7005,010
2020-02-275,3705,3805,2405,250889,7005,250
2020-02-265,4205,4605,3305,420838,8005,420
2020-02-255,4805,5505,4605,500822,2005,500
2020-02-215,8305,8705,6805,740624,4005,740
2020-02-205,8805,9405,8505,880374,5005,880
2020-02-195,8005,8805,7905,820519,9005,820
2020-02-185,7905,8405,7705,810329,6005,810
2020-02-175,8305,9105,7605,810547,6005,810
2020-02-145,7605,8505,7305,820478,1005,820
2020-02-135,7805,7905,7105,790448,8005,790
2020-02-125,7605,8105,7405,790371,1005,790
2020-02-105,7005,8005,6705,770415,4005,770
2020-02-075,8005,8205,7005,710482,4005,710
2020-02-065,7305,8905,6705,820773,8005,820
2020-02-055,5605,7405,5505,6701,110,0005,670
2020-02-045,1905,4905,1705,4601,083,3005,460
2020-02-035,2005,2405,1305,160653,0005,160
2020-01-315,2805,3905,2605,370527,7005,370
2020-01-305,2305,2805,1605,190437,7005,190
2020-01-295,2705,3105,2405,280364,7005,280
2020-01-285,2605,2905,2405,270346,5005,270
2020-01-275,1905,2905,1705,280431,8005,280
2020-01-245,3105,3305,2705,290331,2005,290
2020-01-235,3005,3605,2905,320365,4005,320
2020-01-225,3105,4205,3105,390384,8005,390
2020-01-215,3905,4005,2805,300497,0005,300
2020-01-205,4105,4405,4005,400156,8005,400
2020-01-175,5005,5005,4405,460381,6005,460
2020-01-165,4405,4905,4205,450323,7005,450
2020-01-155,3805,4505,3805,420232,3005,420
2020-01-145,4305,4405,3905,430287,9005,430
2020-01-105,4105,4705,3905,440485,3005,440
2020-01-095,2505,3705,2505,360413,7005,360
2020-01-085,1405,2405,1305,200565,5005,200
2020-01-075,1905,3305,1705,320553,8005,320
2020-01-065,2705,2905,1305,140643,2005,140

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