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
2021-04-206,4906,5206,2806,320588,7006,320
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