2801 キッコーマン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	456	456	456	456	26,000	77.24
1983-12-27	450	456	450	456	204,000	77.24
1983-12-26	440	450	439	448	189,000	75.88
1983-12-24	443	443	437	437	63,000	74.02
1983-12-23	437	447	437	445	111,000	75.37
1983-12-22	435	440	433	436	187,000	73.85
1983-12-21	444	444	430	436	228,000	73.85
1983-12-20	442	445	442	443	122,000	75.04
1983-12-19	445	445	440	442	40,000	74.87
1983-12-17	450	450	444	445	30,000	75.37
1983-12-16	453	455	450	450	173,000	76.22
1983-12-15	445	455	445	455	128,000	77.07
1983-12-14	444	444	443	444	31,000	75.20
1983-12-13	442	447	442	443	35,000	75.04
1983-12-12	441	441	440	440	25,000	74.53
1983-12-09	445	445	441	441	50,000	74.70
1983-12-08	458	458	441	447	96,000	75.71
1983-12-07	459	459	446	452	170,000	76.56
1983-12-06	470	472	445	455	523,000	77.07
1983-12-05	450	463	450	463	775,000	78.42
1983-12-02	435	435	432	434	49,000	73.51
1983-12-01	432	444	432	436	103,000	73.85
1983-11-30	432	432	431	432	57,000	73.17
1983-11-29	437	439	430	430	64,000	72.83
1983-11-28	432	439	432	439	22,000	74.36
1983-11-26	432	432	430	432	17,000	73.17
1983-11-25	440	440	432	432	78,000	73.17
1983-11-24	441	441	440	440	81,000	74.53
1983-11-22	449	449	442	442	83,000	74.87
1983-11-21	454	454	444	445	58,000	75.37
1983-11-19	450	452	446	451	65,000	76.39
1983-11-18	450	450	445	445	90,000	75.37
1983-11-17	445	454	444	450	109,000	76.22
1983-11-16	442	447	442	447	89,000	75.71
1983-11-15	452	453	442	452	159,000	76.56
1983-11-14	457	460	454	454	64,000	76.90
1983-11-11	454	454	452	452	61,000	76.56
1983-11-10	447	459	446	459	83,000	77.75
1983-11-09	449	450	446	446	61,000	75.54
1983-11-08	465	465	456	464	78,000	78.59
1983-11-07	467	467	460	462	110,000	78.25
1983-11-05	465	467	460	467	110,000	79.10
1983-11-04	465	468	460	461	114,000	78.08
1983-11-02	445	455	445	455	38,000	77.07
1983-11-01	445	445	443	445	73,000	75.37
1983-10-31	445	450	442	445	50,000	75.37
1983-10-29	450	450	440	442	63,000	74.87
1983-10-28	454	458	448	454	126,000	76.90
1983-10-27	458	465	451	455	163,000	77.07
1983-10-26	465	468	458	459	119,000	77.75
1983-10-25	451	459	451	455	166,000	77.07
1983-10-24	465	465	460	461	53,000	78.08
1983-10-22	465	468	465	465	94,000	78.76
1983-10-21	470	470	465	469	184,000	79.44
1983-10-20	469	469	465	465	111,000	78.76
1983-10-19	474	474	465	465	310,000	78.76
1983-10-18	474	474	470	474	408,000	80.29
1983-10-17	470	470	462	462	144,000	78.25
1983-10-15	470	470	461	462	215,000	78.25
1983-10-14	460	470	456	460	167,000	77.91
1983-10-13	463	473	455	470	405,000	79.61
1983-10-12	459	462	450	461	129,000	78.08
1983-10-11	465	465	449	449	66,000	76.05
1983-10-07	472	472	461	461	283,000	78.08
1983-10-06	474	474	461	472	303,000	79.95
1983-10-05	474	475	470	470	603,000	79.61
1983-10-04	478	479	470	470	680,000	79.61
1983-10-03	475	480	470	480	960,000	81.30
1983-10-01	470	478	465	475	1,147,000	80.46
1983-09-30	464	465	451	456	693,000	77.24
1983-09-29	453	455	443	447	434,000	75.71
1983-09-28	432	440	430	433	82,000	73.34
1983-09-27	449	449	430	430	130,000	72.83
1983-09-26	450	454	445	449	91,000	76.05
1983-09-24	450	454	447	450	180,000	76.22
1983-09-22	438	450	437	445	193,000	75.37
1983-09-21	432	440	432	435	95,000	73.68
1983-09-20	435	437	430	430	154,000	72.83
1983-09-19	436	440	435	435	30,000	73.68
1983-09-17	435	440	435	435	37,000	73.68
1983-09-16	440	445	430	430	132,000	72.83
1983-09-14	435	440	435	435	54,000	73.68
1983-09-13	435	440	432	440	55,000	74.53
1983-09-12	447	447	438	440	121,000	74.53
1983-09-09	450	450	431	432	314,000	73.17
1983-09-08	456	460	450	450	278,000	76.22
1983-09-07	462	462	450	451	179,000	76.39
1983-09-06	467	469	457	457	305,000	77.41
1983-09-05	462	465	457	462	263,000	78.25
1983-09-03	467	467	457	457	288,000	77.41
1983-09-02	480	486	455	464	2,860,000	78.59
1983-09-01	465	484	464	478	3,378,000	80.96
1983-08-31	450	460	446	460	496,000	77.91
1983-08-30	455	455	445	448	167,000	75.88
1983-08-29	450	462	445	450	846,000	76.22
1983-08-27	450	450	445	445	610,000	75.37
1983-08-26	435	440	435	435	133,000	73.68
1983-08-25	429	439	429	439	82,000	74.36
1983-08-24	448	449	431	439	264,000	74.36
1983-08-23	433	450	430	440	250,000	74.53
1983-08-22	430	440	428	428	118,000	72.49
1983-08-20	427	430	427	428	144,000	72.49
1983-08-19	430	430	418	426	111,000	72.16
1983-08-18	421	421	416	416	152,000	70.46
1983-08-17	426	430	416	416	84,000	70.46
1983-08-16	421	427	419	426	69,000	72.16
1983-08-15	421	435	420	420	85,000	71.14
1983-08-12	415	425	415	419	139,000	70.97
1983-08-11	419	427	419	425	59,000	71.99
1983-08-10	428	430	415	416	167,000	70.46
1983-08-09	435	440	425	425	238,000	71.99
1983-08-08	437	442	430	439	348,000	74.36
1983-08-06	450	451	442	442	113,000	74.87
1983-08-05	459	460	440	440	493,000	74.53
1983-08-04	445	466	445	454	1,024,000	76.90
1983-08-03	454	455	442	450	922,000	76.22
1983-08-02	442	449	441	449	160,000	76.05
1983-08-01	441	449	436	441	192,000	74.70
1983-07-30	450	450	443	443	204,000	75.04
1983-07-29	466	469	451	460	1,516,000	77.91
1983-07-28	439	475	439	456	4,567,000	77.24
1983-07-27	435	439	433	439	271,000	74.36
1983-07-26	435	435	431	431	125,000	73
1983-07-25	432	439	430	439	124,000	74.36
1983-07-23	433	439	431	431	316,000	73
1983-07-22	437	438	432	436	415,000	73.85
1983-07-21	439	439	431	431	381,000	73
1983-07-20	444	444	432	439	582,000	74.36
1983-07-19	433	445	431	444	788,000	75.20
1983-07-18	428	437	422	431	541,000	73
1983-07-15	439	439	431	433	315,000	73.34
1983-07-14	445	448	435	435	1,076,000	73.68
1983-07-13	435	445	432	444	1,781,000	75.20
1983-07-12	430	440	429	431	1,078,000	73
1983-07-11	430	438	425	430	483,000	72.83
1983-07-09	441	442	427	435	811,000	73.68
1983-07-08	422	442	421	438	2,942,000	74.19
1983-07-07	421	424	414	422	671,000	71.48
1983-07-06	410	422	406	422	672,000	71.48
1983-07-05	423	423	396	410	768,000	69.45
1983-07-04	410	430	408	424	2,525,000	71.82
1983-07-02	405	410	401	408	615,000	69.11
1983-07-01	395	408	395	407	521,000	68.94
1983-06-30	380	390	380	390	100,000	66.06
1983-06-29	377	385	377	381	73,000	64.53
1983-06-28	380	382	375	376	171,000	63.69
1983-06-27	394	394	382	382	65,000	64.70
1983-06-25	399	399	391	391	75,000	66.23
1983-06-24	407	407	392	400	387,000	67.75
1983-06-23	393	405	390	405	352,000	68.60
1983-06-22	386	390	385	390	65,000	66.06
1983-06-21	385	390	382	386	129,000	65.38
1983-06-20	383	389	383	389	60,000	65.89
1983-06-17	378	380	376	380	73,000	64.36
1983-06-16	376	380	375	378	80,000	64.03
1983-06-15	379	380	377	377	100,000	63.86
1983-06-14	378	381	378	380	36,000	64.36
1983-06-13	383	383	380	383	64,000	64.87
1983-06-11	377	383	377	383	56,000	64.87
1983-06-10	381	381	377	377	46,000	63.86
1983-06-09	389	389	383	383	193,000	64.87
1983-06-08	389	392	382	385	93,000	65.21
1983-06-07	395	395	390	390	123,000	66.06
1983-06-06	383	395	382	395	103,000	66.91
1983-06-04	380	380	378	378	39,000	64.03
1983-06-03	380	380	380	380	7,000	64.36
1983-06-02	380	383	380	380	84,000	64.36
1983-06-01	391	395	381	381	74,000	64.53
1983-05-31	395	395	390	390	47,000	66.06
1983-05-30	385	390	385	390	63,000	66.06
1983-05-28	390	390	385	385	66,000	65.21
1983-05-27	385	391	385	385	137,000	65.21
1983-05-26	382	385	382	382	46,000	64.70
1983-05-25	382	385	380	380	119,000	64.36
1983-05-24	380	383	380	381	60,000	64.53
1983-05-23	377	385	377	378	25,000	64.03
1983-05-20	375	376	375	376	65,000	63.69
1983-05-19	376	378	375	376	84,000	63.69
1983-05-18	383	383	375	376	71,000	63.69
1983-05-17	390	390	381	383	61,000	64.87
1983-05-16	380	385	379	380	44,000	64.36
1983-05-14	385	385	380	380	30,000	64.36
1983-05-13	389	389	385	385	78,000	65.21
1983-05-12	385	390	385	387	62,000	65.55
1983-05-11	389	389	384	385	62,000	65.21
1983-05-10	385	388	384	384	133,000	65.04
1983-05-09	390	390	384	385	188,000	65.21
1983-05-07	390	391	388	388	33,000	65.72
1983-05-06	393	394	390	393	55,000	66.57
1983-05-04	390	394	390	391	62,000	66.23
1983-05-02	390	395	386	395	72,000	66.91
1983-04-30	390	394	388	388	31,000	65.72
1983-04-28	395	395	390	390	93,000	66.06
1983-04-27	395	395	392	392	26,000	66.40
1983-04-26	388	395	388	390	82,000	66.06
1983-04-25	390	395	388	388	85,000	65.72
1983-04-23	391	391	388	388	53,000	65.72
1983-04-22	392	399	390	395	65,000	66.91
1983-04-21	400	402	395	397	160,000	67.24
1983-04-20	400	402	398	402	109,000	68.09
1983-04-19	400	400	397	397	129,000	67.24
1983-04-18	398	404	398	400	247,000	67.75
1983-04-15	405	405	398	400	402,000	67.75
1983-04-14	407	410	400	400	875,000	67.75
1983-04-13	393	408	393	397	1,198,000	67.24
1983-04-12	387	394	387	392	92,000	66.40
1983-04-11	388	388	386	386	31,000	65.38
1983-04-09	384	388	384	388	14,000	65.72
1983-04-08	389	389	383	384	73,000	65.04
1983-04-07	392	392	388	388	71,000	65.72
1983-04-06	386	395	386	395	146,000	66.91
1983-04-05	388	390	387	387	97,000	65.55
1983-04-04	390	392	388	388	211,000	65.72
1983-04-02	388	392	388	391	138,000	66.23
1983-04-01	388	388	385	388	91,000	65.72
1983-03-31	388	390	385	388	223,000	65.72
1983-03-30	384	395	383	383	142,000	64.87
1983-03-29	376	383	376	383	124,000	64.87
1983-03-28	373	376	372	375	48,000	63.52
1983-03-26	370	376	365	372	97,000	63.01
1983-03-25	376	380	373	375	73,000	63.52
1983-03-24	377	382	377	377	141,000	63.86
1983-03-23	375	379	375	376	121,000	63.69
1983-03-22	366	370	365	370	65,000	62.67
1983-03-18	366	367	365	366	94,000	61.99
1983-03-17	366	366	365	365	165,000	61.82
1983-03-16	366	368	366	366	164,000	61.99
1983-03-15	367	367	366	367	38,000	62.16
1983-03-14	368	368	367	368	32,000	62.33
1983-03-12	366	368	366	366	33,000	61.99
1983-03-11	370	374	366	366	77,000	61.99
1983-03-10	371	371	370	370	30,000	62.67
1983-03-09	372	372	370	371	31,000	62.84
1983-03-08	371	375	371	372	31,000	63.01
1983-03-07	372	372	371	371	24,000	62.84
1983-03-05	374	376	371	371	35,000	62.84
1983-03-04	373	375	371	375	50,000	63.52
1983-03-03	372	374	372	374	24,000	63.35
1983-03-02	373	374	371	371	68,000	62.84
1983-03-01	371	372	368	370	127,000	62.67
1983-02-28	373	373	370	373	22,000	63.18
1983-02-26	368	370	367	370	42,000	62.67
1983-02-25	369	370	366	369	37,000	62.50
1983-02-24	365	370	362	370	62,000	62.67
1983-02-23	358	363	356	359	57,000	60.81
1983-02-22	365	365	363	363	52,000	61.48
1983-02-21	368	370	365	365	47,000	61.82
1983-02-18	370	370	369	369	89,000	62.50
1983-02-17	370	370	370	370	19,000	62.67
1983-02-16	372	372	370	370	51,000	62.67
1983-02-15	372	373	371	371	46,000	62.84
1983-02-14	371	371	371	371	11,000	62.84
1983-02-12	371	375	370	370	14,000	62.67
1983-02-10	371	371	370	370	70,000	62.67
1983-02-09	373	373	373	373	29,000	63.18
1983-02-08	375	379	373	376	25,000	63.69
1983-02-07	375	380	375	375	30,000	63.52
1983-02-05	371	380	371	371	49,000	62.84
1983-02-04	375	376	371	371	48,000	62.84
1983-02-03	376	376	375	376	47,000	63.69
1983-02-02	376	376	375	376	49,000	63.69
1983-02-01	376	376	376	376	37,000	63.69
1983-01-31	380	380	375	375	67,000	63.52
1983-01-29	376	385	375	375	84,000	63.52
1983-01-28	372	374	371	374	173,000	63.35
1983-01-27	375	377	371	371	92,000	62.84
1983-01-26	375	377	371	375	149,000	63.52
1983-01-25	374	376	370	370	161,000	62.67
1983-01-24	387	387	378	378	97,000	64.03
1983-01-22	385	390	382	382	101,000	64.70
1983-01-21	379	395	378	395	184,000	66.91
1983-01-20	376	381	376	378	178,000	64.03
1983-01-19	377	378	376	376	42,000	63.69
1983-01-18	379	379	376	376	37,000	63.69
1983-01-17	376	380	376	379	40,000	64.20
1983-01-14	378	381	377	380	81,000	64.36
1983-01-13	377	380	376	376	64,000	63.69
1983-01-12	377	380	376	377	27,000	63.86
1983-01-11	376	384	376	383	47,000	64.87
1983-01-10	384	385	380	380	78,000	64.36
1983-01-08	376	379	376	379	50,000	64.20
1983-01-07	376	378	375	376	59,000	63.69
1983-01-06	379	379	375	378	42,000	64.03
1983-01-05	385	385	379	379	45,000	64.20

分割・併合履歴： [2024-03-28]1株→5株 [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