2801 キッコーマン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	650	665	650	657	169,000	113.51
1985-12-27	666	666	651	657	107,000	113.51
1985-12-26	670	674	665	666	151,000	115.06
1985-12-25	695	697	685	685	176,000	116.03
1985-12-24	697	699	685	695	202,000	117.72
1985-12-23	695	700	688	700	144,000	118.57
1985-12-21	691	695	688	690	48,000	116.87
1985-12-20	696	696	690	691	83,000	117.04
1985-12-19	674	696	674	691	179,000	117.04
1985-12-18	675	675	669	675	103,000	114.33
1985-12-17	661	675	661	674	96,000	114.16
1985-12-16	662	670	661	661	213,000	111.96
1985-12-13	665	669	661	661	249,000	111.96
1985-12-12	671	675	665	666	139,000	112.81
1985-12-11	663	669	659	669	546,000	113.32
1985-12-10	670	670	665	665	133,000	112.64
1985-12-09	675	675	665	668	103,000	113.15
1985-12-07	666	672	664	665	105,000	112.64
1985-12-06	670	670	662	665	191,000	112.64
1985-12-05	670	670	660	660	241,000	111.79
1985-12-04	673	680	668	670	85,000	113.49
1985-12-03	678	678	670	671	49,000	113.65
1985-12-02	680	680	668	668	54,000	113.15
1985-11-30	665	670	664	670	143,000	113.49
1985-11-29	670	670	666	667	57,000	112.98
1985-11-28	666	671	665	671	85,000	113.65
1985-11-27	680	680	667	670	99,000	113.49
1985-11-26	667	670	660	670	70,000	113.49
1985-11-25	670	670	665	666	50,000	112.81
1985-11-22	677	680	668	669	97,000	113.32
1985-11-21	665	677	665	665	73,000	112.64
1985-11-20	660	675	660	660	40,000	111.79
1985-11-19	668	668	651	651	324,000	110.27
1985-11-18	669	670	668	668	33,000	113.15
1985-11-16	667	675	667	667	39,000	112.98
1985-11-15	667	670	665	670	108,000	113.49
1985-11-14	670	670	665	666	78,000	112.81
1985-11-13	670	678	666	668	113,000	113.15
1985-11-12	680	680	680	680	30,000	115.18
1985-11-11	670	679	670	676	23,000	114.50
1985-11-08	671	675	670	670	45,000	113.49
1985-11-07	666	675	666	675	26,000	114.33
1985-11-06	665	680	664	680	63,000	115.18
1985-11-05	683	683	664	664	61,000	112.47
1985-11-02	675	680	665	678	35,000	114.84
1985-11-01	669	669	662	665	24,000	112.64
1985-10-31	660	670	659	669	103,000	113.32
1985-10-30	674	675	662	664	80,000	112.47
1985-10-29	670	680	660	672	87,000	113.82
1985-10-28	685	685	672	672	89,000	113.82
1985-10-26	679	679	670	670	58,000	113.49
1985-10-25	688	688	672	672	130,000	113.82
1985-10-24	688	690	680	684	130,000	115.86
1985-10-23	683	687	682	686	209,000	116.20
1985-10-22	681	681	673	674	135,000	114.16
1985-10-21	657	661	657	661	120,000	111.96
1985-10-19	651	653	651	653	91,000	110.61
1985-10-18	646	650	645	648	330,000	109.76
1985-10-17	646	650	646	648	172,000	109.76
1985-10-16	641	651	641	648	221,000	109.76
1985-10-15	641	645	638	644	296,000	109.08
1985-10-14	645	645	640	641	176,000	108.57
1985-10-11	645	645	636	640	169,000	108.40
1985-10-09	640	645	638	645	135,000	109.25
1985-10-08	641	642	637	640	218,000	108.40
1985-10-07	640	646	639	640	153,000	108.40
1985-10-05	634	636	633	634	105,000	107.39
1985-10-04	635	640	634	635	131,000	107.56
1985-10-03	637	640	633	635	283,000	107.56
1985-10-02	650	650	630	638	451,000	108.06
1985-10-01	650	660	642	650	1,715,000	110.10
1985-09-30	670	670	659	660	142,000	111.79
1985-09-28	680	680	663	668	58,000	113.15
1985-09-27	663	676	663	670	56,000	113.49
1985-09-26	690	692	661	669	155,000	113.32
1985-09-25	690	699	685	690	91,000	116.87
1985-09-24	690	700	681	690	79,000	116.87
1985-09-21	680	690	680	690	72,000	116.87
1985-09-20	671	680	670	675	280,000	114.33
1985-09-19	682	682	671	671	177,000	113.65
1985-09-18	662	684	662	680	189,000	115.18
1985-09-17	660	680	651	660	401,000	111.79
1985-09-13	680	696	680	680	253,000	115.18
1985-09-12	686	690	680	690	168,000	116.87
1985-09-11	686	703	686	693	116,000	117.38
1985-09-10	710	719	707	715	48,000	121.11
1985-09-09	720	720	705	710	193,000	120.26
1985-09-07	700	724	700	720	68,000	121.95
1985-09-06	668	701	668	691	170,000	117.04
1985-09-05	682	689	666	668	543,000	113.15
1985-09-04	692	697	692	692	334,000	117.21
1985-09-03	728	728	702	702	247,000	118.91
1985-09-02	736	737	726	728	262,000	123.31
1985-08-31	735	740	734	737	289,000	124.83
1985-08-30	725	750	725	745	730,000	126.19
1985-08-29	779	784	770	775	91,000	131.27
1985-08-28	767	791	766	785	194,000	132.96
1985-08-27	766	767	766	767	53,000	129.91
1985-08-26	770	790	766	766	67,000	129.75
1985-08-24	770	780	765	765	18,000	129.58
1985-08-23	790	799	780	780	184,000	132.12
1985-08-22	785	790	780	790	59,000	133.81
1985-08-21	770	799	770	795	229,000	134.66
1985-08-20	779	785	770	770	168,000	130.42
1985-08-19	750	780	750	780	175,000	132.12
1985-08-17	750	760	750	760	41,000	128.73
1985-08-16	745	760	745	750	56,000	127.04
1985-08-15	740	741	740	740	65,000	125.34
1985-08-14	740	742	740	742	50,000	125.68
1985-08-13	736	740	736	736	23,000	124.66
1985-08-12	746	760	741	743	27,000	125.85
1985-08-09	751	754	731	740	50,000	125.34
1985-08-08	755	760	751	751	57,000	127.20
1985-08-07	760	760	751	755	23,000	127.88
1985-08-06	765	765	760	760	61,000	128.73
1985-08-05	765	770	763	765	35,000	129.58
1985-08-03	765	770	765	765	44,000	129.58
1985-08-02	751	780	751	770	118,000	130.42
1985-08-01	770	770	745	751	138,000	127.20
1985-07-31	775	778	761	766	101,000	129.75
1985-07-30	772	782	766	766	113,000	129.75
1985-07-29	775	785	772	783	191,000	132.62
1985-07-27	781	785	764	769	64,000	130.25
1985-07-26	766	775	766	775	56,000	131.27
1985-07-25	775	780	765	765	117,000	129.58
1985-07-24	772	772	772	772	58,000	130.76
1985-07-23	776	794	768	769	80,000	130.25
1985-07-22	780	780	765	766	59,000	129.75
1985-07-20	790	792	780	780	26,000	132.12
1985-07-19	788	794	788	790	38,000	133.81
1985-07-18	780	793	780	786	124,000	133.13
1985-07-17	768	784	768	784	116,000	132.79
1985-07-16	770	770	765	768	76,000	130.08
1985-07-15	780	790	760	760	206,000	128.73
1985-07-12	800	800	775	775	316,000	131.27
1985-07-11	823	823	801	801	333,000	135.67
1985-07-10	831	831	815	817	192,000	138.38
1985-07-09	810	831	810	831	250,000	140.76
1985-07-08	828	828	809	809	139,000	137.03
1985-07-06	810	828	810	828	134,000	140.25
1985-07-05	839	840	800	800	362,000	135.50
1985-07-04	845	845	825	833	861,000	141.09
1985-07-03	820	850	813	845	2,187,000	143.13
1985-07-02	815	820	813	815	982,000	138.05
1985-07-01	801	810	801	810	314,000	137.20
1985-06-29	796	807	796	800	184,000	135.50
1985-06-28	810	810	795	795	118,000	134.66
1985-06-27	815	817	796	800	334,000	135.50
1985-06-26	798	821	796	817	2,467,000	138.38
1985-06-25	770	783	770	780	406,000	132.12
1985-06-24	756	773	756	770	337,000	130.42
1985-06-22	761	761	748	748	68,000	126.70
1985-06-21	748	748	740	741	142,000	125.51
1985-06-20	750	755	748	748	137,000	126.70
1985-06-19	765	766	750	755	161,000	127.88
1985-06-18	767	770	765	765	165,000	129.58
1985-06-17	760	770	760	767	121,000	129.91
1985-06-15	760	764	760	761	88,000	128.90
1985-06-14	770	770	760	762	104,000	129.07
1985-06-13	775	780	770	775	177,000	131.27
1985-06-12	770	775	761	770	296,000	130.42
1985-06-11	760	770	760	760	400,000	128.73
1985-06-10	750	750	740	750	63,000	127.04
1985-06-07	750	750	735	735	193,000	124.49
1985-06-06	750	760	746	746	198,000	126.36
1985-06-05	750	755	744	750	179,000	127.04
1985-06-04	751	751	741	743	206,000	125.85
1985-06-03	770	770	740	741	363,000	125.51
1985-06-01	769	770	760	770	588,000	130.42
1985-05-31	772	789	770	773	642,000	130.93
1985-05-30	757	767	756	767	340,000	129.91
1985-05-29	760	767	751	756	420,000	128.05
1985-05-28	739	770	739	770	713,000	130.42
1985-05-27	734	740	729	739	170,000	125.17
1985-05-25	730	738	729	729	72,000	123.48
1985-05-24	733	741	728	728	195,000	123.31
1985-05-23	729	740	728	731	98,000	123.82
1985-05-22	727	734	727	728	254,000	123.31
1985-05-21	727	730	720	727	153,000	123.14
1985-05-20	731	735	725	727	40,000	123.14
1985-05-18	735	735	720	721	47,000	122.12
1985-05-17	715	725	715	720	64,000	121.95
1985-05-16	725	725	715	716	54,000	121.28
1985-05-15	723	729	715	725	149,000	122.80
1985-05-14	729	735	725	725	90,000	122.80
1985-05-13	720	730	720	730	102,000	123.65
1985-05-10	720	725	720	722	66,000	122.29
1985-05-09	730	731	722	722	161,000	122.29
1985-05-08	726	738	725	730	82,000	123.65
1985-05-07	726	735	725	730	58,000	123.65
1985-05-04	735	740	733	736	41,000	124.66
1985-05-02	741	745	735	735	121,000	124.49
1985-05-01	712	732	712	723	72,000	122.46
1985-04-30	734	737	720	720	20,000	121.95
1985-04-27	725	750	725	737	197,000	124.83
1985-04-26	710	716	710	710	136,000	120.26
1985-04-25	716	729	716	719	42,000	121.78
1985-04-24	712	729	711	720	33,000	121.95
1985-04-23	730	730	710	710	86,000	120.26
1985-04-22	713	716	710	710	39,000	120.26
1985-04-20	707	730	707	720	87,000	121.95
1985-04-19	718	730	690	707	142,000	119.75
1985-04-18	737	737	710	717	116,000	121.45
1985-04-17	710	737	710	737	452,000	124.83
1985-04-16	747	747	710	717	327,000	121.45
1985-04-15	768	778	753	753	188,000	127.54
1985-04-12	780	780	766	778	530,000	131.78
1985-04-11	750	776	748	760	734,000	128.73
1985-04-10	737	750	735	735	105,000	124.49
1985-04-09	745	745	735	735	71,000	124.49
1985-04-08	730	745	725	735	88,000	124.49
1985-04-06	750	754	740	745	57,000	126.19
1985-04-05	739	755	739	755	199,000	127.88
1985-04-04	740	750	739	739	165,000	125.17
1985-04-03	735	745	735	744	232,000	126.02
1985-04-02	730	745	727	745	129,000	126.19
1985-04-01	718	735	718	735	300,000	124.49
1985-03-30	731	739	725	739	46,000	125.17
1985-03-29	736	737	729	731	83,000	123.82
1985-03-28	740	740	710	729	57,000	123.48
1985-03-27	710	724	703	724	200,000	122.63
1985-03-26	711	712	700	700	229,000	118.57
1985-03-25	715	725	711	715	66,000	121.11
1985-03-23	724	730	716	716	166,000	121.28
1985-03-22	719	727	718	724	98,000	122.63
1985-03-20	720	730	719	719	113,000	121.78
1985-03-19	730	740	721	721	89,000	122.12
1985-03-18	722	745	720	730	113,000	123.65
1985-03-16	720	725	720	720	50,000	121.95
1985-03-15	725	735	725	735	156,000	124.49
1985-03-14	731	745	731	745	117,000	126.19
1985-03-13	724	765	723	726	327,000	122.97
1985-03-12	716	730	716	718	305,000	121.62
1985-03-11	715	725	705	715	461,000	121.11
1985-03-08	732	740	721	735	398,000	124.49
1985-03-07	769	770	740	742	407,000	125.68
1985-03-06	781	784	761	770	453,000	130.42
1985-03-05	830	830	781	800	5,248,000	135.50
1985-03-04	800	800	800	800	1,261,000	135.50
1985-03-02	689	700	685	700	189,000	118.57
1985-03-01	676	690	670	690	336,000	116.87
1985-02-28	695	700	666	676	303,000	114.50
1985-02-27	707	710	707	710	180,000	120.26
1985-02-26	712	714	707	707	108,000	119.75
1985-02-25	710	713	705	710	325,000	120.26
1985-02-23	708	710	706	710	67,000	120.26
1985-02-22	706	712	705	711	210,000	120.43
1985-02-21	710	713	708	713	30,000	120.77
1985-02-20	702	710	702	710	93,000	120.26
1985-02-19	708	708	702	702	169,000	118.91
1985-02-18	706	708	705	708	57,000	119.92
1985-02-16	708	710	701	705	51,000	119.41
1985-02-15	711	712	708	708	297,000	119.92
1985-02-14	709	712	709	712	60,000	120.60
1985-02-13	705	715	705	709	347,000	120.09
1985-02-12	710	715	710	711	71,000	120.43
1985-02-08	719	728	715	715	140,000	121.11
1985-02-07	709	729	705	729	98,000	123.48
1985-02-06	704	715	700	710	189,000	120.26
1985-02-05	710	715	710	714	217,000	120.94
1985-02-04	731	734	720	720	212,000	121.95
1985-02-02	731	740	731	731	76,000	123.82
1985-02-01	741	755	737	737	209,000	124.83
1985-01-31	749	749	737	740	78,000	125.34
1985-01-30	740	759	735	759	447,000	128.56
1985-01-29	760	780	750	760	358,000	128.73
1985-01-28	746	755	735	754	237,000	127.71
1985-01-26	740	750	730	739	1,619,000	125.17
1985-01-25	746	751	730	740	142,000	125.34
1985-01-24	748	760	746	750	267,000	127.04
1985-01-23	750	753	750	750	97,000	127.04
1985-01-22	748	761	748	760	119,000	128.73
1985-01-21	775	780	757	767	145,000	129.91
1985-01-19	765	775	755	775	125,000	131.27
1985-01-18	760	770	750	765	156,000	129.58
1985-01-17	745	765	745	765	801,000	129.58
1985-01-16	770	770	756	765	138,000	129.58
1985-01-14	756	779	755	770	148,000	130.42
1985-01-11	755	765	751	755	203,000	127.88
1985-01-10	785	789	755	765	128,000	129.58
1985-01-09	772	799	770	791	772,000	133.98
1985-01-08	758	769	750	767	132,000	129.91
1985-01-07	740	760	737	760	151,000	128.73
1985-01-05	737	744	735	740	135,000	125.34
1985-01-04	740	760	740	747	271,000	126.53

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