2801 キッコーマン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	770	772	755	772	191,000	130.76
1984-12-27	798	799	770	772	106,000	130.76
1984-12-26	794	809	773	800	699,000	135.50
1984-12-25	771	795	766	791	320,000	133.98
1984-12-24	790	790	775	780	276,000	132.12
1984-12-22	795	795	770	784	211,000	132.79
1984-12-21	810	817	790	792	452,000	134.15
1984-12-20	822	830	800	810	522,000	137.20
1984-12-19	820	845	811	832	1,349,000	140.92
1984-12-18	796	830	780	810	958,000	137.20
1984-12-17	761	762	755	756	267,000	128.05
1984-12-15	770	779	765	765	138,000	129.58
1984-12-14	768	770	760	760	272,000	128.73
1984-12-13	786	795	770	770	561,000	130.42
1984-12-12	785	799	775	784	253,000	132.79
1984-12-11	796	808	770	775	518,000	131.27
1984-12-10	815	815	795	810	324,000	137.20
1984-12-07	820	835	812	812	1,057,000	137.54
1984-12-06	825	835	808	810	1,711,000	137.20
1984-12-05	859	860	840	845	1,049,000	143.13
1984-12-04	874	874	850	861	1,495,000	145.84
1984-12-03	899	899	851	855	2,931,000	144.82
1984-12-01	850	885	848	885	4,015,000	149.90
1984-11-30	810	852	801	840	3,046,000	142.28
1984-11-29	820	840	801	817	2,829,000	138.38
1984-11-28	782	815	779	805	6,464,000	136.35
1984-11-27	743	775	743	772	1,248,000	130.76
1984-11-26	750	750	734	747	299,000	126.53
1984-11-24	745	755	743	750	409,000	127.04
1984-11-22	740	752	736	740	1,075,000	125.34
1984-11-21	750	752	736	736	773,000	124.66
1984-11-20	750	750	735	750	324,000	127.04
1984-11-19	741	751	740	750	426,000	127.04
1984-11-17	750	758	749	755	533,000	127.88
1984-11-16	764	774	748	758	3,015,000	128.39
1984-11-15	725	760	720	754	5,025,000	127.71
1984-11-14	708	725	695	725	1,181,000	122.80
1984-11-13	716	723	695	709	1,092,000	120.09
1984-11-12	719	719	694	719	1,005,000	121.78
1984-11-09	740	745	713	713	3,102,000	120.77
1984-11-08	700	733	695	729	5,106,000	123.48
1984-11-07	689	715	683	701	5,395,000	118.74
1984-11-06	691	691	670	679	1,656,000	115.01
1984-11-05	668	685	663	683	3,498,000	115.69
1984-11-02	633	659	630	658	3,125,000	111.45
1984-11-01	608	623	608	623	339,000	105.52
1984-10-31	598	619	598	605	231,000	102.48
1984-10-30	610	615	598	600	327,000	101.63
1984-10-29	625	628	606	606	179,000	102.64
1984-10-27	607	624	596	615	120,000	104.17
1984-10-26	617	629	591	610	449,000	103.32
1984-10-25	635	639	617	627	654,000	106.20
1984-10-24	620	644	613	631	2,151,000	106.88
1984-10-23	610	621	601	621	686,000	105.19
1984-10-22	597	615	591	610	225,000	103.32
1984-10-20	591	599	590	590	120,000	99.93
1984-10-19	593	598	590	595	147,000	100.78
1984-10-18	591	599	590	591	133,000	100.10
1984-10-17	596	600	592	600	134,000	101.63
1984-10-16	605	605	595	599	339,000	101.46
1984-10-15	596	611	596	599	336,000	101.46
1984-10-12	605	610	605	606	329,000	102.64
1984-10-11	613	615	604	605	552,000	102.48
1984-10-09	610	612	601	603	656,000	102.14
1984-10-08	607	621	603	614	1,523,000	104
1984-10-06	609	613	605	607	582,000	102.81
1984-10-05	600	616	600	610	1,075,000	103.32
1984-10-04	589	600	583	599	399,000	101.46
1984-10-03	577	594	577	585	320,000	99.09
1984-10-02	582	585	575	575	109,000	97.39
1984-10-01	595	600	580	585	1,281,000	99.09
1984-09-29	580	600	580	600	346,000	101.63
1984-09-28	566	591	566	590	254,000	99.93
1984-09-27	570	576	569	569	346,000	96.38
1984-09-26	573	578	568	569	174,000	96.38
1984-09-25	588	588	579	583	237,000	98.75
1984-09-22	583	588	580	588	218,000	99.60
1984-09-21	580	583	573	583	302,000	98.75
1984-09-20	565	594	565	582	1,439,000	98.58
1984-09-19	569	575	560	562	491,000	95.19
1984-09-18	550	565	550	559	156,000	94.68
1984-09-17	543	553	543	553	171,000	93.67
1984-09-14	551	559	550	553	202,000	93.67
1984-09-13	557	557	550	556	160,000	94.18
1984-09-12	551	568	551	560	200,000	94.85
1984-09-11	560	569	560	561	171,000	95.02
1984-09-10	572	572	560	571	362,000	96.72
1984-09-07	567	568	555	561	259,000	95.02
1984-09-06	555	560	547	551	230,000	93.33
1984-09-05	550	555	540	555	196,000	94.01
1984-09-04	559	559	550	551	201,000	93.33
1984-09-03	565	565	555	559	107,000	94.68
1984-09-01	555	558	552	555	96,000	94.01
1984-08-31	550	563	550	550	161,000	93.16
1984-08-30	558	562	550	550	221,000	93.16
1984-08-29	568	570	555	555	391,000	94.01
1984-08-28	574	574	561	568	428,000	96.21
1984-08-27	563	570	560	567	249,000	96.04
1984-08-25	561	562	556	558	80,000	94.51
1984-08-24	563	566	558	560	293,000	94.85
1984-08-23	551	559	551	553	400,000	93.67
1984-08-22	545	557	545	545	216,000	92.31
1984-08-21	540	550	537	537	242,000	90.96
1984-08-20	555	560	535	537	434,000	90.96
1984-08-18	565	565	550	551	161,000	93.33
1984-08-17	560	565	559	560	367,000	94.85
1984-08-16	563	563	550	552	258,000	93.50
1984-08-15	535	555	531	554	201,000	93.84
1984-08-14	528	540	527	530	455,000	89.77
1984-08-13	526	535	521	527	277,000	89.26
1984-08-10	540	545	522	528	510,000	89.43
1984-08-09	550	556	540	540	202,000	91.47
1984-08-08	550	555	544	549	181,000	92.99
1984-08-07	550	555	539	540	646,000	91.47
1984-08-06	557	557	548	554	378,000	93.84
1984-08-04	550	560	547	558	560,000	94.51
1984-08-03	540	557	540	540	1,971,000	91.47
1984-08-02	588	590	567	570	1,133,000	96.55
1984-08-01	615	615	586	593	2,778,000	100.44
1984-07-31	605	627	602	617	7,698,000	104.51
1984-07-30	587	603	580	595	6,098,000	100.78
1984-07-28	574	585	571	580	3,592,000	98.24
1984-07-27	568	575	553	560	2,981,000	94.85
1984-07-26	529	565	528	558	2,357,000	94.51
1984-07-25	520	528	518	525	183,000	88.92
1984-07-24	505	535	505	530	101,000	89.77
1984-07-23	514	525	496	514	410,000	87.06
1984-07-21	521	521	513	513	302,000	86.89
1984-07-20	535	540	525	525	385,000	88.92
1984-07-19	547	559	536	540	2,672,000	91.47
1984-07-18	533	543	532	540	1,534,000	91.47
1984-07-17	524	538	524	525	754,000	88.92
1984-07-16	526	526	520	523	164,000	88.59
1984-07-13	521	527	518	527	120,000	89.26
1984-07-12	520	521	517	521	110,000	88.25
1984-07-11	525	528	520	521	133,000	88.25
1984-07-10	516	528	516	520	312,000	88.08
1984-07-09	527	529	523	523	241,000	88.59
1984-07-07	524	530	524	525	231,000	88.92
1984-07-06	515	529	510	528	398,000	89.43
1984-07-05	521	521	515	515	243,000	87.23
1984-07-04	525	526	521	521	217,000	88.25
1984-07-03	523	528	523	526	211,000	89.09
1984-07-02	516	526	516	523	255,000	88.59
1984-06-30	510	518	510	516	119,000	87.40
1984-06-29	515	515	507	512	258,000	86.72
1984-06-28	518	520	510	515	214,000	87.23
1984-06-27	509	519	503	510	376,000	86.38
1984-06-26	497	510	497	504	143,000	85.37
1984-06-25	501	505	495	495	70,000	83.84
1984-06-23	493	505	493	500	70,000	84.69
1984-06-22	502	502	491	491	183,000	83.17
1984-06-21	507	507	502	503	50,000	85.20
1984-06-20	504	510	504	505	153,000	85.54
1984-06-19	507	517	502	502	188,000	85.03
1984-06-18	512	517	510	517	74,000	87.57
1984-06-16	509	514	502	514	65,000	87.06
1984-06-15	505	514	501	514	279,000	87.06
1984-06-14	519	519	502	510	122,000	86.38
1984-06-13	514	522	512	512	155,000	86.72
1984-06-12	539	539	511	512	282,000	86.72
1984-06-11	534	547	530	531	1,646,000	89.94
1984-06-08	529	539	524	530	1,968,000	89.77
1984-06-07	520	529	511	529	530,000	89.60
1984-06-06	511	520	506	515	292,000	87.23
1984-06-05	530	530	510	510	399,000	86.38
1984-06-04	524	525	518	524	164,000	88.76
1984-06-02	528	528	513	524	393,000	88.76
1984-06-01	518	535	510	525	2,116,000	88.92
1984-05-31	528	528	502	520	855,000	88.08
1984-05-30	508	530	508	525	1,989,000	88.92
1984-05-29	493	493	490	493	229,000	83.50
1984-05-28	493	493	488	490	135,000	83
1984-05-26	489	493	487	493	35,000	83.50
1984-05-25	486	500	486	493	86,000	83.50
1984-05-24	473	487	473	487	119,000	82.49
1984-05-23	472	477	471	472	69,000	79.95
1984-05-22	465	472	465	471	68,000	79.78
1984-05-21	480	481	465	465	81,000	78.76
1984-05-19	467	479	465	475	51,000	80.46
1984-05-18	470	475	465	465	174,000	78.76
1984-05-17	490	495	473	480	174,000	81.30
1984-05-16	495	495	490	490	173,000	83
1984-05-15	482	502	482	500	156,000	84.69
1984-05-14	499	499	482	482	143,000	81.64
1984-05-11	495	495	488	495	254,000	83.84
1984-05-10	512	519	500	500	166,000	84.69
1984-05-09	522	524	516	521	271,000	88.25
1984-05-08	520	534	520	522	364,000	88.42
1984-05-07	539	545	530	539	886,000	91.30
1984-05-04	535	545	525	540	1,760,000	91.47
1984-05-02	524	538	507	538	1,781,000	91.13
1984-05-01	505	524	505	524	841,000	88.76
1984-04-28	502	510	500	510	199,000	86.38
1984-04-27	500	500	495	498	122,000	84.35
1984-04-26	498	500	491	495	266,000	83.84
1984-04-25	485	505	485	505	270,000	85.54
1984-04-24	486	490	485	485	97,000	82.15
1984-04-23	481	495	481	490	86,000	83
1984-04-21	485	490	485	485	71,000	82.15
1984-04-20	495	498	485	490	141,000	83
1984-04-19	498	505	495	495	219,000	83.84
1984-04-18	490	498	490	498	197,000	84.35
1984-04-17	495	498	488	490	147,000	83
1984-04-16	499	499	488	499	94,000	84.52
1984-04-13	499	505	493	493	183,000	83.50
1984-04-12	500	510	496	500	232,000	84.69
1984-04-11	496	510	495	509	168,000	86.21
1984-04-10	508	510	495	499	325,000	84.52
1984-04-09	507	518	507	510	371,000	86.38
1984-04-07	500	508	500	506	239,000	85.71
1984-04-06	500	510	500	507	321,000	85.88
1984-04-05	520	525	513	513	2,278,000	86.89
1984-04-04	490	512	486	510	782,000	86.38
1984-04-03	500	500	485	490	416,000	83
1984-04-02	493	501	491	495	235,000	83.84
1984-03-31	505	505	493	503	691,000	85.20
1984-03-30	512	512	500	505	1,852,000	85.54
1984-03-29	489	515	485	502	3,239,000	85.03
1984-03-28	480	484	472	484	1,973,000	81.98
1984-03-27	465	470	462	470	538,000	79.61
1984-03-26	465	466	459	465	308,000	78.76
1984-03-24	460	470	460	465	563,000	78.76
1984-03-23	451	463	451	460	891,000	77.91
1984-03-22	439	450	439	447	266,000	75.71
1984-03-21	439	440	439	439	227,000	74.36
1984-03-19	439	445	433	445	75,000	75.37
1984-03-17	433	439	433	439	129,000	74.36
1984-03-16	440	444	436	436	66,000	73.85
1984-03-15	433	454	433	445	242,000	75.37
1984-03-14	431	442	430	435	155,000	73.68
1984-03-13	430	430	430	430	27,000	72.83
1984-03-12	436	447	431	447	67,000	75.71
1984-03-09	439	445	430	436	161,000	73.85
1984-03-08	426	435	426	435	53,000	73.68
1984-03-07	436	440	426	426	64,000	72.16
1984-03-06	444	444	439	441	102,000	74.70
1984-03-05	435	439	432	439	50,000	74.36
1984-03-03	430	435	430	431	32,000	73
1984-03-02	430	430	421	426	136,000	72.16
1984-03-01	446	446	430	430	157,000	72.83
1984-02-29	445	452	445	449	153,000	76.05
1984-02-28	451	456	445	446	331,000	75.54
1984-02-27	445	455	441	452	295,000	76.56
1984-02-25	441	441	440	440	45,000	74.53
1984-02-24	443	443	440	440	82,000	74.53
1984-02-23	445	449	436	443	191,000	75.04
1984-02-22	436	445	436	445	113,000	75.37
1984-02-21	442	442	440	441	75,000	74.70
1984-02-20	442	442	441	441	12,000	74.70
1984-02-18	442	445	441	442	86,000	74.87
1984-02-17	437	448	437	442	94,000	74.87
1984-02-16	432	436	432	436	29,000	73.85
1984-02-15	431	431	430	431	22,000	73
1984-02-14	430	430	428	428	69,000	72.49
1984-02-13	429	430	429	429	23,000	72.66
1984-02-10	430	431	429	429	86,000	72.66
1984-02-09	433	434	430	430	42,000	72.83
1984-02-08	433	433	429	433	126,000	73.34
1984-02-07	430	434	423	433	22,000	73.34
1984-02-06	433	440	420	420	194,000	71.14
1984-02-04	435	436	433	433	120,000	73.34
1984-02-03	435	441	435	441	80,000	74.70
1984-02-02	445	448	440	440	28,000	74.53
1984-02-01	439	448	437	448	79,000	75.88
1984-01-31	445	450	433	449	46,000	76.05
1984-01-30	435	450	435	450	53,000	76.22
1984-01-28	435	435	433	433	232,000	73.34
1984-01-27	433	435	433	435	88,000	73.68
1984-01-26	434	435	433	433	136,000	73.34
1984-01-25	435	435	433	433	170,000	73.34
1984-01-24	436	439	435	439	72,000	74.36
1984-01-23	435	439	433	433	70,000	73.34
1984-01-21	440	440	430	431	82,000	73
1984-01-20	441	445	440	440	29,000	74.53
1984-01-19	441	445	440	440	61,000	74.53
1984-01-18	450	450	442	446	98,000	75.54
1984-01-17	450	450	445	446	53,000	75.54
1984-01-13	451	451	450	450	62,000	76.22
1984-01-12	450	455	447	451	47,000	76.39
1984-01-11	459	464	458	464	191,000	78.59
1984-01-10	463	466	461	464	264,000	78.59
1984-01-07	464	464	463	463	58,000	78.42
1984-01-06	463	466	456	466	146,000	78.93
1984-01-05	463	470	461	463	119,000	78.42
1984-01-04	455	460	455	459	51,000	77.75

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