2801 キッコーマン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-289901,0709901,070161,000184.86
1987-12-261,1401,1401,0601,07063,000184.86
1987-12-251,1101,1501,1001,100141,000190.04
1987-12-241,1501,1501,1101,11040,000191.77
1987-12-231,1501,2001,1401,140291,000196.96
1987-12-221,1501,1601,1301,14059,000196.96
1987-12-211,1901,1901,1601,17053,000202.14
1987-12-181,2001,2001,1701,170129,000202.14
1987-12-171,1701,2001,1701,200129,000207.32
1987-12-161,1801,1801,1501,180191,000203.87
1987-12-151,1901,2001,1601,170498,000202.14
1987-12-141,1301,1901,1301,170444,000202.14
1987-12-111,1401,1401,1101,140223,000196.96
1987-12-101,1201,1401,1101,130184,000195.23
1987-12-091,1001,1001,0801,10051,000190.04
1987-12-081,1301,1401,0701,12054,000193.50
1987-12-071,1201,1401,1201,12064,000193.50
1987-12-051,1101,1401,1001,14084,000196.96
1987-12-041,0901,1401,0801,130192,000195.23
1987-12-031,0701,0901,0701,07080,000184.86
1987-12-021,1001,1101,0901,09010,000188.32
1987-12-011,1001,1101,0901,10073,000190.04
1987-11-301,1201,1201,1101,12052,000193.50
1987-11-281,1201,1301,0901,13044,000195.23
1987-11-271,1001,1201,0901,12059,000193.50
1987-11-261,1201,1201,0901,10066,000190.04
1987-11-251,0801,0901,0601,06035,000183.13
1987-11-241,0701,0901,0601,06037,000183.13
1987-11-201,0701,0701,0601,06053,000183.13
1987-11-191,0901,0901,0601,06051,000183.13
1987-11-181,0401,0501,0301,040107,000179.68
1987-11-171,0501,0501,0201,030190,000177.95
1987-11-161,0901,0901,0401,040118,000179.68
1987-11-131,0501,0701,0401,05086,000181.41
1987-11-121,0301,0501,0001,010151,000174.50
1987-11-111,0901,0901,0001,010276,000174.50
1987-11-101,0901,0901,0401,05071,000181.41
1987-11-091,1001,1001,0501,06081,000183.13
1987-11-071,1001,1201,1001,10041,000190.04
1987-11-061,1001,1201,1001,10029,000190.04
1987-11-051,1101,1201,0801,10071,000190.04
1987-11-041,1101,1301,1101,11058,000191.77
1987-11-021,1101,1301,1001,13052,000195.23
1987-10-311,1001,1401,1001,10069,000190.04
1987-10-301,0901,1001,0701,10076,000190.04
1987-10-291,0401,0901,0401,07065,000184.86
1987-10-281,0701,1201,0701,080219,000186.59
1987-10-271,1401,1401,0401,070214,000184.86
1987-10-261,1101,1101,0501,100124,000190.04
1987-10-241,1601,1701,0801,100158,000190.04
1987-10-231,1601,1601,1001,100241,000190.04
1987-10-221,2201,2201,1601,180135,000203.87
1987-10-211,0501,1601,0401,140336,000196.96
1987-10-201,0301,0301,0301,03073,000177.95
1987-10-191,2401,2801,2201,230216,000212.50
1987-10-161,2701,2701,2501,25086,000215.96
1987-10-151,2501,2701,2401,25057,000215.96
1987-10-141,2501,2901,2501,270177,000219.42
1987-10-131,2501,2601,2301,25091,000215.96
1987-10-121,2701,2801,2601,26067,000217.69
1987-10-091,2301,3101,2201,270368,000219.42
1987-10-081,2201,2401,2101,210132,000209.05
1987-10-071,2101,2301,2101,230152,000212.50
1987-10-061,2301,2301,2101,210103,000209.05
1987-10-051,2201,2301,2101,230115,000212.50
1987-10-031,2201,2201,2101,22059,000210.78
1987-10-021,2101,2201,2001,200346,000207.32
1987-10-011,2201,2501,2001,200893,000207.32
1987-09-301,2201,2801,2201,220211,000210.78
1987-09-291,2801,3001,2601,260132,000217.69
1987-09-281,3001,3201,2701,28064,000221.14
1987-09-261,2901,2901,2601,27035,000219.42
1987-09-251,2301,3001,2101,300250,000224.60
1987-09-241,2601,2601,2001,210125,000209.05
1987-09-221,3101,3101,2401,240162,000214.23
1987-09-211,3101,3101,2801,290153,000222.87
1987-09-181,3001,3001,2801,29055,000222.87
1987-09-171,2901,2901,2501,290169,000222.87
1987-09-161,2601,2801,2501,25043,000215.96
1987-09-141,2901,2901,2501,250132,000215.96
1987-09-111,3201,3201,2801,28056,000221.14
1987-09-101,3101,3301,2901,29051,000222.87
1987-09-091,3101,3201,2901,29066,000222.87
1987-09-081,3201,3601,3001,35099,000233.24
1987-09-071,3201,3501,3001,30089,000224.60
1987-09-051,3601,3601,3401,34062,000231.51
1987-09-041,3501,3701,3301,33089,000229.78
1987-09-031,3501,3701,3201,370127,000236.69
1987-09-021,3901,4001,3401,340339,000231.51
1987-09-011,4101,4301,3701,3701,381,000236.69
1987-08-311,3201,4001,3201,3701,107,000236.69
1987-08-291,2801,3001,2701,300125,000224.60
1987-08-281,2901,3001,2501,260455,000217.69
1987-08-271,2801,2801,2601,280254,000221.14
1987-08-261,2701,2801,2601,260179,000217.69
1987-08-251,2901,2901,2501,250148,000215.96
1987-08-241,2801,2801,2301,280186,000221.14
1987-08-221,2701,2801,2501,27084,000219.42
1987-08-211,2701,2701,2301,270133,000219.42
1987-08-201,2401,2701,2201,230241,000212.50
1987-08-191,2401,2801,2301,240152,000214.23
1987-08-181,2801,2801,2401,240195,000214.23
1987-08-171,2801,2901,2701,28062,000221.14
1987-08-141,3001,3101,2601,260160,000217.69
1987-08-131,3201,3201,2601,280159,000221.14
1987-08-121,3001,3001,2601,300102,000224.60
1987-08-111,2801,2801,2601,270152,000219.42
1987-08-101,2901,2901,2701,27047,000219.42
1987-08-061,2501,2801,2401,250167,000215.96
1987-08-051,2901,2901,2201,230182,000212.50
1987-08-041,2601,2901,2501,29077,000222.87
1987-08-031,3001,3001,2601,26051,000217.69
1987-08-011,3001,3201,2801,30054,000224.60
1987-07-311,3401,3401,3001,320276,000228.05
1987-07-301,3401,3501,2501,340413,000231.51
1987-07-291,3501,3501,2901,350283,000233.24
1987-07-281,2801,3101,2701,31068,000226.33
1987-07-271,2601,2801,2601,27083,000219.42
1987-07-251,2901,2901,2701,290131,000222.87
1987-07-241,1601,2501,1601,230141,000212.50
1987-07-231,1901,2001,1501,16093,000200.41
1987-07-221,1901,1901,1501,16072,000200.41
1987-07-211,1501,2101,1501,21098,000209.05
1987-07-201,2001,2001,1501,160197,000200.41
1987-07-171,2601,2801,2401,24098,000214.23
1987-07-161,2601,2601,2401,26081,000217.69
1987-07-151,2501,2601,2501,25073,000215.96
1987-07-141,2701,2701,2501,26024,000217.69
1987-07-131,2401,2701,2301,27060,000219.42
1987-07-101,2501,2801,2301,24099,000214.23
1987-07-091,2401,2601,2201,25051,000215.96
1987-07-081,2601,2601,2201,25078,000215.96
1987-07-071,2601,2601,2301,26061,000217.69
1987-07-061,2401,3001,2401,26075,000217.69
1987-07-041,2401,2601,2401,24083,000214.23
1987-07-031,2801,3201,2601,260216,000217.69
1987-07-021,2501,3201,2501,300276,000224.60
1987-07-011,2601,2701,2301,270340,000219.42
1987-06-301,2701,2901,2501,290110,000222.87
1987-06-291,3501,3701,3001,31094,000226.33
1987-06-271,3801,3901,3401,350120,000233.24
1987-06-261,3401,3901,3201,380163,000238.42
1987-06-251,3501,3501,3301,330154,000229.78
1987-06-241,3201,3501,3101,330196,000229.78
1987-06-231,3301,3601,2901,320304,000228.05
1987-06-221,3901,4001,3501,350313,000233.24
1987-06-191,4501,4601,4001,410257,000243.60
1987-06-181,4701,4801,4301,450291,000250.51
1987-06-171,4501,4801,4501,470122,000253.97
1987-06-161,4701,4901,4501,450246,000250.51
1987-06-151,5001,5201,4601,460280,000252.24
1987-06-121,4801,5501,4801,5305,424,999264.33
1987-06-111,4701,4801,4501,460186,000252.24
1987-06-101,4601,4801,4501,460100,000252.24
1987-06-091,4901,4901,4501,450171,000250.51
1987-06-081,4901,5001,4601,490389,000257.42
1987-06-061,4601,4801,4501,480118,000255.70
1987-06-051,4701,4901,4501,460424,000252.24
1987-06-041,4701,5001,4601,4701,909,000253.97
1987-06-031,4701,4901,4401,440398,000248.79
1987-06-021,5101,5301,4501,4701,992,000253.97
1987-06-011,4201,5001,4201,4902,173,000257.42
1987-05-301,4001,4201,4001,420109,000245.33
1987-05-291,4201,4301,4101,410413,000243.60
1987-05-281,4301,4301,3901,400235,000241.88
1987-05-271,4301,4601,4001,410641,000243.60
1987-05-261,4101,4201,3701,410387,000243.60
1987-05-251,4101,4401,3901,430256,000247.06
1987-05-231,4101,4101,3901,390109,000240.15
1987-05-221,4001,4201,3801,390190,000240.15
1987-05-211,3301,4001,3201,360233,000234.96
1987-05-201,4101,4101,3401,340551,000231.51
1987-05-191,4101,4901,4101,430614,000247.06
1987-05-181,4701,4901,4201,440353,000248.79
1987-05-151,4501,5101,4301,5007,424,999259.15
1987-05-141,3801,4701,3601,4502,888,000250.51
1987-05-131,4101,4201,3301,400528,000241.88
1987-05-121,4301,4401,4001,410562,000243.60
1987-05-111,4201,4701,4201,4404,316,999248.79
1987-05-081,3901,4301,3701,4001,292,000241.88
1987-05-071,4201,4301,3501,3801,558,000238.42
1987-05-061,4001,4301,3401,4004,373,999241.88
1987-05-021,2701,4301,2701,4205,217,999245.33
1987-05-011,2001,2701,2001,230842,000212.50
1987-04-301,1701,2001,1501,190352,000205.59
1987-04-281,2301,2501,1201,1701,104,000202.14
1987-04-271,2601,2701,1701,230984,000212.50
1987-04-251,2801,2801,2301,230510,000212.50
1987-04-241,3001,3301,2601,2805,161,999221.14
1987-04-231,2301,2901,2001,2907,896,999222.87
1987-04-221,1201,1801,1101,1701,555,000202.14
1987-04-211,1101,1601,0801,100811,000190.04
1987-04-201,1501,2101,1201,1302,454,000195.23
1987-04-171,0901,1401,0901,1202,368,000193.50
1987-04-161,0501,1001,0301,0802,391,000186.59
1987-04-151,0301,0409891,040738,000179.68
1987-04-149801,0409801,030373,000177.95
1987-04-131,0001,040980980343,000169.31
1987-04-101,0001,0401,0001,020460,000176.22
1987-04-091,0901,0901,0001,030812,000177.95
1987-04-089601,0609601,060995,000183.13
1987-04-07950970950960239,000165.86
1987-04-06970970940960207,000165.86
1987-04-04958970950960119,000165.86
1987-04-03941955938938238,000162.06
1987-04-02920953920940135,000162.40
1987-04-0192094692092099,000158.95
1987-03-31920920913920116,000158.95
1987-03-30970976930930124,000160.67
1987-03-2894998094997069,000167.58
1987-03-27930961926926148,000159.98
1987-03-26950970920920175,000158.95
1987-03-2595595593595088,000164.13
1987-03-24970970955956152,000165.17
1987-03-23980980955955118,000164.99
1987-03-20982990961961272,000166.03
1987-03-191,0001,000981981211,000169.49
1987-03-189801,040975999868,000172.60
1987-03-17970989970980178,000169.31
1987-03-16970982970980179,000169.31
1987-03-13981990959990244,000171.04
1987-03-121,0001,010985990299,000171.04
1987-03-111,0101,0501,0001,020441,000176.22
1987-03-109951,0309851,000495,000172.77
1987-03-091,0701,0809911,000694,000172.77
1987-03-071,0301,0501,0201,050332,000181.41
1987-03-061,0901,1001,0201,040808,000179.68
1987-03-051,0701,1201,0501,0703,198,000184.86
1987-03-041,0201,0601,0101,0502,214,000181.41
1987-03-031,0201,0501,0001,0102,670,000174.50
1987-03-029791,0009779912,509,000171.21
1987-02-289509609409591,152,000165.68
1987-02-279109519009371,487,000161.88
1987-02-26877900877900405,000155.49
1987-02-25875883875875118,000151.17
1987-02-24878895865885530,000152.90
1987-02-23880880874879182,000151.86
1987-02-20881890875885208,000152.90
1987-02-19900900880886600,000153.07
1987-02-18846889841889564,000153.59
1987-02-17845850836836248,000144.43
1987-02-16852852835840144,000145.13
1987-02-13851864850852219,000147.20
1987-02-12855870852852199,000147.20
1987-02-10850861840861116,000148.75
1987-02-0984484483484435,000145.82
1987-02-07850851843844108,000145.82
1987-02-0686486885885888,000148.24
1987-02-05860869855865413,000149.44
1987-02-0486986986186759,000149.79
1987-02-03865873865869225,000150.14
1987-02-02880890869869168,000150.14
1987-01-3188588586587582,000151.17
1987-01-30865895865895182,000154.63
1987-01-29876880865865114,000149.44
1987-01-28875879869879112,000151.86
1987-01-27880882877877176,000151.52
1987-01-26891891880882189,000152.38
1987-01-24880892880886285,000153.07
1987-01-23860880860880309,000152.04
1987-01-22854873840870260,000150.31
1987-01-21841860840854305,000147.54
1987-01-20830850830850176,000146.85
1987-01-1982983082183056,000143.40
1987-01-1683684083583561,000144.26
1987-01-1483183983183578,000144.26
1987-01-1383184083183773,000144.61
1987-01-1283284083083681,000144.43
1987-01-09839847835842146,000145.47
1987-01-08830850830842419,000145.47
1987-01-07830845825835212,000144.26
1987-01-0683583582583031,000143.40
1987-01-0583683682082055,000141.67

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