2801 キッコーマン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	839	841	833	836	91,000	144.43
1986-12-26	820	840	820	840	167,000	145.13
1986-12-25	820	824	820	824	166,000	142.36
1986-12-24	825	835	820	820	116,000	141.67
1986-12-23	809	814	800	814	192,000	140.63
1986-12-22	802	802	795	799	154,000	138.04
1986-12-19	800	815	792	792	181,000	136.83
1986-12-18	805	815	798	798	73,000	137.87
1986-12-17	805	810	795	797	84,000	137.70
1986-12-16	796	810	796	810	34,000	139.94
1986-12-15	798	800	790	795	164,000	137.35
1986-12-12	810	810	793	794	370,000	137.18
1986-12-11	810	819	806	806	100,000	139.25
1986-12-10	810	820	805	820	108,000	141.67
1986-12-09	810	819	810	810	92,000	139.94
1986-12-08	800	820	800	819	48,000	141.50
1986-12-06	801	810	800	809	46,000	139.77
1986-12-05	807	810	805	805	144,000	139.08
1986-12-04	790	810	790	810	24,000	139.94
1986-12-03	820	820	800	800	174,000	138.21
1986-12-02	824	824	805	815	61,000	140.81
1986-12-01	824	824	815	815	96,000	140.81
1986-11-29	815	820	812	815	51,000	140.81
1986-11-28	823	823	815	815	29,000	140.81
1986-11-27	824	824	815	815	63,000	140.81
1986-11-26	805	820	805	820	46,000	141.67
1986-11-25	820	820	805	805	83,000	139.08
1986-11-22	810	810	805	810	56,000	139.94
1986-11-21	801	815	800	800	152,000	138.21
1986-11-20	770	795	770	795	75,000	137.35
1986-11-19	770	780	770	780	236,000	134.76
1986-11-18	785	785	770	770	52,000	133.03
1986-11-17	799	799	789	790	242,000	136.49
1986-11-14	799	800	789	789	31,000	136.31
1986-11-13	800	800	790	800	93,000	138.21
1986-11-12	789	801	789	800	107,000	138.21
1986-11-11	780	790	776	789	54,000	136.31
1986-11-10	761	765	755	765	52,000	132.17
1986-11-07	758	758	750	755	38,000	130.44
1986-11-06	745	760	741	758	11,000	130.96
1986-11-05	735	745	735	745	31,000	128.71
1986-11-04	736	745	735	740	23,000	127.85
1986-11-01	737	744	737	740	9,000	127.85
1986-10-31	735	745	732	735	159,000	126.98
1986-10-30	735	740	735	740	76,000	127.85
1986-10-29	730	731	725	725	29,000	125.26
1986-10-28	721	731	721	725	48,000	125.26
1986-10-27	720	721	715	715	86,000	123.53
1986-10-25	730	742	715	715	104,000	123.53
1986-10-24	760	760	730	730	86,000	126.12
1986-10-23	725	738	715	728	58,000	125.78
1986-10-22	729	729	715	715	109,000	123.53
1986-10-21	733	733	730	730	67,000	126.12
1986-10-20	735	750	735	750	41,000	129.58
1986-10-17	760	760	740	750	23,000	129.58
1986-10-16	760	760	733	760	38,000	131.30
1986-10-15	759	760	750	760	52,000	131.30
1986-10-14	740	768	740	768	82,000	132.69
1986-10-13	740	742	733	740	64,000	127.85
1986-10-09	750	750	740	750	38,000	129.58
1986-10-08	731	750	730	750	49,000	129.58
1986-10-07	755	755	725	725	46,000	125.26
1986-10-06	731	758	731	755	149,000	130.44
1986-10-04	727	736	727	728	36,000	125.78
1986-10-03	723	725	720	721	58,000	124.57
1986-10-02	750	753	720	725	49,000	125.26
1986-10-01	770	770	750	750	81,000	129.58
1986-09-30	775	781	765	770	188,000	133.03
1986-09-29	770	775	765	775	128,000	133.90
1986-09-27	795	795	765	765	58,000	132.17
1986-09-26	790	800	784	785	65,000	135.62
1986-09-25	805	830	785	805	103,000	139.08
1986-09-24	790	820	790	810	80,000	139.94
1986-09-22	800	810	794	800	51,000	138.21
1986-09-19	781	800	770	770	35,000	133.03
1986-09-18	764	785	760	780	62,000	134.76
1986-09-17	756	766	750	761	163,000	131.48
1986-09-16	800	800	766	766	89,000	132.34
1986-09-12	801	801	786	790	132,000	136.49
1986-09-11	810	820	810	812	109,000	140.29
1986-09-10	820	840	815	840	103,000	145.13
1986-09-09	820	822	820	820	31,000	141.67
1986-09-08	830	830	820	822	49,000	142.02
1986-09-06	826	828	826	826	25,000	142.71
1986-09-05	826	840	820	826	64,000	142.71
1986-09-04	840	840	825	825	18,000	142.53
1986-09-03	825	840	810	840	132,000	145.13
1986-09-02	820	850	820	820	53,000	141.67
1986-09-01	823	830	815	820	111,000	141.67
1986-08-30	825	830	820	822	62,000	142.02
1986-08-29	824	840	824	824	84,000	142.36
1986-08-28	830	830	820	825	81,000	142.53
1986-08-27	820	839	810	839	119,000	144.95
1986-08-26	860	860	838	838	158,000	144.78
1986-08-25	850	865	850	855	79,000	147.72
1986-08-23	851	865	850	850	82,000	146.85
1986-08-22	861	861	855	855	101,000	147.72
1986-08-21	880	880	855	855	117,000	147.72
1986-08-20	880	898	851	880	231,000	152.04
1986-08-19	876	882	870	878	210,000	151.69
1986-08-18	855	870	855	856	56,000	147.89
1986-08-15	875	880	850	854	119,000	147.54
1986-08-14	871	889	870	875	58,000	151.17
1986-08-13	890	890	870	870	92,000	150.31
1986-08-12	853	889	853	870	36,000	150.31
1986-08-11	860	860	850	850	140,000	146.85
1986-08-08	860	890	860	890	65,000	153.76
1986-08-07	860	870	855	860	43,000	148.58
1986-08-06	865	865	855	859	65,000	148.41
1986-08-05	851	879	851	861	40,000	148.75
1986-08-04	860	865	849	852	110,000	147.20
1986-08-02	850	870	850	870	87,000	150.31
1986-08-01	875	880	835	850	148,000	146.85
1986-07-31	880	890	880	885	157,000	152.90
1986-07-30	892	897	881	882	63,000	152.38
1986-07-29	908	916	890	890	79,000	153.76
1986-07-28	916	920	910	910	42,000	157.22
1986-07-26	901	910	901	906	119,000	156.53
1986-07-25	940	941	913	930	227,000	160.67
1986-07-24	940	956	940	940	925,000	162.40
1986-07-23	910	945	907	940	742,000	162.40
1986-07-22	909	920	908	911	84,000	157.39
1986-07-21	921	921	905	909	83,000	157.05
1986-07-19	935	940	930	939	109,000	162.23
1986-07-18	920	939	910	930	147,000	160.67
1986-07-17	906	935	905	910	215,000	157.22
1986-07-16	926	926	905	905	176,000	156.36
1986-07-15	943	943	926	926	110,000	159.98
1986-07-14	938	945	920	943	332,000	162.92
1986-07-11	944	950	933	940	264,000	162.40
1986-07-10	933	942	912	934	471,000	161.37
1986-07-09	950	965	931	938	1,120,000	162.06
1986-07-08	905	952	905	940	1,159,000	162.40
1986-07-07	907	920	905	920	255,000	158.95
1986-07-05	905	910	905	906	202,000	156.53
1986-07-04	920	920	905	905	574,000	156.36
1986-07-03	908	915	905	910	561,000	157.22
1986-07-02	915	915	901	905	984,000	156.36
1986-07-01	890	908	883	905	683,000	156.36
1986-06-30	894	895	877	883	49,000	152.55
1986-06-28	885	895	876	895	108,000	154.63
1986-06-27	880	885	875	875	498,000	151.17
1986-06-26	890	890	875	875	254,000	151.17
1986-06-25	894	894	878	878	258,000	151.69
1986-06-24	899	899	887	887	262,000	153.25
1986-06-23	890	890	883	890	163,000	153.76
1986-06-21	880	890	876	876	70,000	151.34
1986-06-20	890	890	875	877	202,000	151.52
1986-06-19	890	900	885	895	233,000	154.63
1986-06-18	895	900	883	890	206,000	153.76
1986-06-17	915	915	883	896	200,000	154.80
1986-06-16	919	919	880	912	364,000	157.56
1986-06-13	905	915	890	914	1,108,000	157.91
1986-06-12	920	922	895	895	2,129,000	154.63
1986-06-11	840	900	834	900	2,679,000	155.49
1986-06-10	830	835	825	830	227,000	143.40
1986-06-09	841	843	837	840	314,000	145.13
1986-06-07	841	844	832	832	208,000	143.74
1986-06-06	835	842	835	836	217,000	144.43
1986-06-05	840	846	830	833	247,000	143.92
1986-06-04	828	842	828	840	250,000	145.13
1986-06-03	842	845	825	839	239,000	144.95
1986-06-02	845	848	835	840	200,000	145.13
1986-05-31	845	847	835	835	398,000	144.26
1986-05-30	825	840	815	840	869,000	145.13
1986-05-29	812	820	811	811	282,000	140.11
1986-05-28	810	814	810	810	128,000	139.94
1986-05-27	820	825	809	816	258,000	140.98
1986-05-26	825	825	813	813	164,000	140.46
1986-05-24	815	820	811	819	235,000	141.50
1986-05-23	800	810	796	801	259,000	138.39
1986-05-22	792	795	782	791	49,000	136.66
1986-05-21	790	795	780	782	73,000	135.10
1986-05-20	787	798	787	798	70,000	137.87
1986-05-19	786	789	786	787	53,000	135.97
1986-05-17	784	785	780	780	42,000	134.76
1986-05-16	790	790	783	785	60,000	135.62
1986-05-15	794	799	785	785	120,000	135.62
1986-05-14	795	800	791	794	185,000	137.18
1986-05-13	795	810	791	792	190,000	136.83
1986-05-12	795	800	790	795	65,000	137.35
1986-05-09	810	810	795	801	203,000	138.39
1986-05-08	810	815	805	805	307,000	139.08
1986-05-07	798	804	786	804	166,000	138.91
1986-05-06	798	803	798	798	78,000	137.87
1986-05-02	798	810	798	798	119,000	137.87
1986-05-01	805	815	795	795	141,000	137.35
1986-04-30	819	820	810	815	123,000	140.81
1986-04-28	819	820	810	815	53,000	140.81
1986-04-26	810	817	808	810	213,000	139.94
1986-04-25	812	820	810	810	94,000	139.94
1986-04-24	820	824	810	811	205,000	140.11
1986-04-23	825	830	821	821	133,000	141.84
1986-04-22	835	835	822	835	230,000	144.26
1986-04-21	850	853	838	840	681,000	145.13
1986-04-19	834	847	830	840	547,000	145.13
1986-04-18	829	835	818	829	467,000	143.22
1986-04-17	835	840	816	820	1,103,000	141.67
1986-04-16	813	830	805	830	2,166,000	143.40
1986-04-15	799	814	791	798	1,123,000	137.87
1986-04-14	784	790	780	785	597,000	135.62
1986-04-11	761	776	761	774	454,000	133.72
1986-04-10	775	777	760	760	111,000	131.30
1986-04-09	760	768	755	755	187,000	130.44
1986-04-08	770	770	759	760	140,000	131.30
1986-04-07	780	790	771	771	228,000	133.20
1986-04-05	780	780	770	779	1,545,000	134.59
1986-04-04	790	799	765	785	403,000	135.62
1986-04-03	814	816	775	796	539,000	137.52
1986-04-02	806	819	805	810	1,053,000	139.94
1986-04-01	799	824	788	799	1,593,000	138.04
1986-03-31	760	795	756	789	591,000	136.31
1986-03-29	760	769	759	769	120,000	132.86
1986-03-28	768	775	735	735	383,000	126.98
1986-03-27	780	780	750	758	601,000	130.96
1986-03-26	741	770	731	770	498,000	133.03
1986-03-25	740	740	731	731	175,000	126.29
1986-03-24	745	745	730	740	217,000	127.85
1986-03-22	750	750	733	745	123,000	128.71
1986-03-20	738	756	738	749	414,000	129.40
1986-03-19	745	745	730	738	174,000	127.50
1986-03-18	744	745	736	742	147,000	128.19
1986-03-17	748	750	735	736	168,000	127.16
1986-03-15	737	748	737	745	212,000	128.71
1986-03-14	748	749	730	736	260,000	127.16
1986-03-13	719	745	717	745	518,000	128.71
1986-03-12	719	727	715	720	268,000	124.39
1986-03-11	720	720	711	716	176,000	123.70
1986-03-10	729	729	721	723	99,000	124.91
1986-03-07	724	729	715	721	138,000	124.57
1986-03-06	729	730	722	724	286,000	125.08
1986-03-05	718	720	708	720	300,000	124.39
1986-03-04	715	718	710	718	242,000	124.05
1986-03-03	719	719	708	715	63,000	123.53
1986-03-01	711	720	705	720	92,000	124.39
1986-02-28	710	717	701	701	214,000	121.11
1986-02-27	720	720	709	709	124,000	122.49
1986-02-26	724	728	716	718	69,000	124.05
1986-02-25	724	729	707	707	90,000	122.15
1986-02-24	725	730	721	725	233,000	125.26
1986-02-22	730	730	725	730	189,000	126.12
1986-02-21	728	733	725	733	342,000	126.64
1986-02-20	720	720	715	720	290,000	124.39
1986-02-19	691	710	691	710	181,000	122.67
1986-02-18	690	695	690	691	82,000	119.38
1986-02-17	710	710	686	686	88,000	118.52
1986-02-15	712	720	702	702	92,000	121.28
1986-02-14	720	720	712	712	176,000	123.01
1986-02-13	720	720	712	712	305,000	123.01
1986-02-12	685	732	685	701	900,000	121.11
1986-02-10	680	689	679	680	312,000	117.48
1986-02-07	675	680	671	677	220,000	116.96
1986-02-06	661	670	660	669	35,000	115.58
1986-02-05	660	670	660	665	51,000	114.89
1986-02-04	669	670	660	670	60,000	115.75
1986-02-03	660	681	660	671	82,000	115.93
1986-02-01	655	661	655	660	78,000	114.03
1986-01-31	644	648	642	648	125,000	111.95
1986-01-30	648	648	644	644	139,000	111.26
1986-01-29	647	650	647	648	57,000	111.95
1986-01-28	650	655	645	646	81,000	111.61
1986-01-27	643	650	643	644	64,000	111.26
1986-01-25	645	650	645	645	102,000	111.44
1986-01-24	650	657	650	650	84,000	112.30
1986-01-23	653	658	646	650	55,000	112.30
1986-01-22	645	650	645	650	38,000	112.30
1986-01-21	645	655	645	645	50,000	111.44
1986-01-20	642	653	642	653	28,000	112.82
1986-01-18	645	650	643	645	12,000	111.44
1986-01-17	644	650	641	645	89,000	111.44
1986-01-16	635	647	635	640	84,000	110.57
1986-01-14	648	655	643	643	108,000	111.09
1986-01-13	651	658	651	655	57,000	113.16
1986-01-10	653	661	650	661	98,000	114.20
1986-01-09	655	665	653	661	132,000	114.20
1986-01-08	653	664	653	661	94,000	114.20
1986-01-07	651	659	650	652	47,000	112.64
1986-01-06	665	665	650	650	46,000	112.30
1986-01-04	647	657	647	647	80,000	111.78

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