2801 キッコーマン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1601,1801,1301,18093,000203.87
1988-12-271,1601,1701,1501,17051,000202.14
1988-12-261,1601,1601,1201,15076,000198.68
1988-12-241,1501,1701,1501,150108,000198.68
1988-12-231,1501,1501,1201,150205,000198.68
1988-12-221,1601,1601,1501,15087,000198.68
1988-12-211,1301,1401,1301,14081,000196.96
1988-12-201,1101,1501,1101,15062,000198.68
1988-12-191,1301,1601,1301,13051,000195.23
1988-12-161,1501,1501,1101,150140,000198.68
1988-12-151,1501,1601,1401,14054,000196.96
1988-12-141,1701,1701,1101,130243,000195.23
1988-12-131,1301,1501,1301,15047,000198.68
1988-12-121,1401,1601,1301,130280,000195.23
1988-12-091,1501,1501,1401,14052,000196.96
1988-12-081,1801,1801,1501,150123,000198.68
1988-12-071,1401,1801,1401,180139,000203.87
1988-12-061,1601,1701,1501,17090,000202.14
1988-12-051,1501,1801,1401,15044,000198.68
1988-12-031,1501,1901,1401,19073,000205.59
1988-12-021,1801,1801,1201,140285,000196.96
1988-12-011,1501,1601,1201,150107,000198.68
1988-11-301,1601,1701,1501,16090,000200.41
1988-11-291,1601,1701,1501,15030,000198.68
1988-11-281,1801,1801,1501,17053,000202.14
1988-11-261,1901,1901,1501,16032,000200.41
1988-11-251,1501,2001,1501,200127,000207.32
1988-11-241,1801,2001,1701,18086,000203.87
1988-11-221,1601,2101,1501,200391,000207.32
1988-11-211,1401,1601,1401,15027,000198.68
1988-11-181,1501,1701,1501,150118,000198.68
1988-11-171,1501,1701,1301,170149,000202.14
1988-11-161,1601,1801,1501,160149,000200.41
1988-11-151,1601,1801,1401,180342,000203.87
1988-11-141,1401,1501,1301,150205,000198.68
1988-11-111,1001,1401,0701,130356,000195.23
1988-11-101,0601,1101,0601,080200,000186.59
1988-11-091,0501,0701,0401,060485,000183.13
1988-11-081,0501,0601,0401,040100,000179.68
1988-11-071,0601,0701,0401,05066,000181.41
1988-11-051,0601,0601,0501,06038,000183.13
1988-11-041,0901,0901,0601,06056,000183.13
1988-11-021,0601,0601,0401,060231,000183.13
1988-11-011,0501,0801,0401,060194,000183.13
1988-10-311,0501,0701,0501,060103,000183.13
1988-10-291,0301,1001,0301,050247,000181.41
1988-10-281,0801,0801,0301,030257,000177.95
1988-10-271,1001,1001,0801,080173,000186.59
1988-10-261,1101,1101,0801,08084,000186.59
1988-10-251,1201,1201,0801,110102,000191.77
1988-10-241,1301,1301,1001,10064,000190.04
1988-10-221,1301,1301,1101,11047,000191.77
1988-10-211,1401,1501,1101,11069,000191.77
1988-10-201,1301,1401,1301,14042,000196.96
1988-10-191,1101,1401,1101,13044,000195.23
1988-10-181,1101,1401,1001,14067,000196.96
1988-10-171,1301,1301,1001,10030,000190.04
1988-10-141,1301,1501,1201,12021,000193.50
1988-10-131,1101,1101,1001,11067,000191.77
1988-10-121,1201,1501,1101,11061,000191.77
1988-10-111,1401,1401,1201,12050,000193.50
1988-10-071,1401,1501,1101,12041,000193.50
1988-10-061,1301,1401,1201,140268,000196.96
1988-10-051,1601,1601,1201,13080,000195.23
1988-10-041,1701,1701,1501,16040,000200.41
1988-10-031,1601,1801,1601,17058,000202.14
1988-10-011,1501,1501,1501,15050,000198.68
1988-09-301,1701,2101,1601,210119,000209.05
1988-09-291,1701,1801,1701,17099,000202.14
1988-09-281,1801,1801,1601,18085,000203.87
1988-09-271,1701,1701,1501,15054,000198.68
1988-09-261,1501,2001,1501,200125,000207.32
1988-09-241,1501,1801,1501,15071,000198.68
1988-09-221,2001,2001,1501,15094,000198.68
1988-09-211,1801,2201,1801,18052,000203.87
1988-09-201,2201,2401,1701,17098,000202.14
1988-09-191,2101,2301,2101,22076,000210.78
1988-09-161,2201,2501,2001,250330,000215.96
1988-09-141,2401,2401,2101,230155,000212.50
1988-09-131,2101,2301,2001,210174,000209.05
1988-09-121,2201,2501,2101,21081,000209.05
1988-09-091,2501,2501,2101,210298,000209.05
1988-09-081,2401,2501,2101,210263,000209.05
1988-09-071,2201,2601,2101,240994,000214.23
1988-09-061,1801,2201,1601,200540,000207.32
1988-09-051,1601,1701,1401,160181,000200.41
1988-09-031,1701,1701,1301,13084,000195.23
1988-09-021,1401,1501,1201,12096,000193.50
1988-09-011,1401,1401,1201,12090,000193.50
1988-08-311,1401,1401,1101,11082,000191.77
1988-08-301,1301,1301,1001,110125,000191.77
1988-08-291,1501,1501,1001,110120,000191.77
1988-08-271,1401,1401,1101,11095,000191.77
1988-08-261,1501,1601,1201,12048,000193.50
1988-08-251,1501,1501,1401,15092,000198.68
1988-08-241,1401,1401,1201,14062,000196.96
1988-08-231,1401,1401,1001,10039,000190.04
1988-08-221,1401,1501,1001,100148,000190.04
1988-08-191,1401,1401,1301,13099,000195.23
1988-08-181,1501,1501,1301,14069,000196.96
1988-08-171,1501,1601,1001,160163,000200.41
1988-08-161,1601,1601,1501,15031,000198.68
1988-08-151,1201,1201,1001,100103,000190.04
1988-08-121,1301,1301,0801,100249,000190.04
1988-08-111,1701,1901,1101,12074,000193.50
1988-08-101,1301,1501,1201,15044,000198.68
1988-08-091,1501,1501,1301,15032,000198.68
1988-08-081,1501,1501,1301,13045,000195.23
1988-08-061,1501,1501,1301,1508,000198.68
1988-08-051,1501,1601,1301,130122,000195.23
1988-08-041,1601,1601,1501,15054,000198.68
1988-08-031,1501,1601,1401,16089,000200.41
1988-08-021,1601,1701,1101,110167,000191.77
1988-08-011,1701,1801,1601,16098,000200.41
1988-07-301,1801,1901,1701,17033,000202.14
1988-07-291,1701,1901,1601,180112,000203.87
1988-07-281,1701,1701,1601,160101,000200.41
1988-07-271,1701,1701,1501,170171,000202.14
1988-07-261,1701,1801,1501,150142,000198.68
1988-07-251,1801,1801,1601,17039,000202.14
1988-07-231,1601,1901,1601,19049,000205.59
1988-07-221,1401,1701,1401,140221,000196.96
1988-07-211,1201,1701,1201,17075,000202.14
1988-07-201,1201,1201,1001,120136,000193.50
1988-07-191,1301,1301,0901,100270,000190.04
1988-07-181,2001,2101,1301,130147,000195.23
1988-07-151,2101,2101,2101,210138,000209.05
1988-07-141,2201,2201,2001,21092,000209.05
1988-07-131,2201,2201,1901,220190,000210.78
1988-07-121,2101,2201,2001,22093,000210.78
1988-07-111,2101,2201,1901,19050,000205.59
1988-07-081,1701,2001,1501,170180,000202.14
1988-07-071,1501,2001,1501,17065,000202.14
1988-07-061,1801,1801,1501,150131,000198.68
1988-07-051,2001,2201,1901,200124,000207.32
1988-07-041,1801,2001,1801,20048,000207.32
1988-07-021,2001,2301,1801,18038,000203.87
1988-07-011,2001,2101,1801,190110,000205.59
1988-06-301,2201,2401,2001,200179,000207.32
1988-06-291,2501,2501,2201,220168,000210.78
1988-06-281,2301,2501,2001,220145,000210.78
1988-06-271,2401,2701,2401,25083,000215.96
1988-06-251,2501,2501,2301,24090,000214.23
1988-06-241,2701,2801,2601,260107,000217.69
1988-06-231,2801,2801,2601,270194,000219.42
1988-06-221,2601,2701,2601,260217,000217.69
1988-06-211,2501,2601,2401,250150,000215.96
1988-06-201,2601,2601,2501,26083,000217.69
1988-06-171,2201,2601,2101,260486,000217.69
1988-06-161,2501,2601,2201,22081,000210.78
1988-06-151,2701,2701,2501,25056,000215.96
1988-06-141,2301,2501,2201,25051,000215.96
1988-06-131,2201,2501,2201,220155,000210.78
1988-06-101,2301,2501,2001,240179,000214.23
1988-06-091,2301,2501,2301,240127,000214.23
1988-06-081,2401,2701,2301,25086,000215.96
1988-06-071,2101,2301,2101,220179,000210.78
1988-06-061,2701,2901,2301,250192,000215.96
1988-06-041,2501,2501,2301,23028,000212.50
1988-06-031,2601,2901,2501,250110,000215.96
1988-06-021,2501,2901,2301,280183,000221.14
1988-06-011,2601,2901,2301,250212,000215.96
1988-05-311,2501,2701,2001,26076,000217.69
1988-05-301,2401,2601,2401,250179,000215.96
1988-05-281,2501,2501,2501,25090,000215.96
1988-05-271,2801,2901,2501,270230,000219.42
1988-05-261,3001,3001,2701,280153,000221.14
1988-05-251,2701,2901,2601,290118,000222.87
1988-05-241,2601,2701,2501,250145,000215.96
1988-05-231,2701,2801,2601,26097,000217.69
1988-05-201,2701,2801,2601,27062,000219.42
1988-05-191,2701,2701,2601,27084,000219.42
1988-05-181,2701,2901,2701,270126,000219.42
1988-05-171,3001,3001,2701,280233,000221.14
1988-05-161,2601,2901,2601,29069,000222.87
1988-05-131,2701,2801,2601,270107,000219.42
1988-05-121,2601,3001,2601,28078,000221.14
1988-05-111,3101,3201,2801,280461,000221.14
1988-05-101,2901,3201,2901,31099,000226.33
1988-05-091,3101,3201,2801,300102,000224.60
1988-05-071,3301,3301,3101,31041,000226.33
1988-05-061,3301,3401,3101,310400,000226.33
1988-05-021,3401,3501,3201,330525,000229.78
1988-04-301,3501,3601,3401,350312,000233.24
1988-04-281,3401,3901,3301,3502,588,000233.24
1988-04-271,3201,3501,3101,3501,778,000233.24
1988-04-261,2901,3301,2801,3202,380,000228.05
1988-04-251,2501,2901,2501,270664,000219.42
1988-04-231,2601,2601,2301,26053,000217.69
1988-04-221,2401,2701,2401,250164,000215.96
1988-04-211,2601,2801,2501,260393,000217.69
1988-04-201,2001,2801,1901,260494,000217.69
1988-04-191,2201,2201,1601,190229,000205.59
1988-04-181,2101,2401,2001,220285,000210.78
1988-04-151,2001,2201,1801,220164,000210.78
1988-04-141,2001,2201,2001,220114,000210.78
1988-04-131,2001,2101,1801,210194,000209.05
1988-04-121,2001,2001,1801,180103,000203.87
1988-04-111,2101,2101,1801,200129,000207.32
1988-04-081,2101,2101,1801,19092,000205.59
1988-04-071,1901,2201,1801,200199,000207.32
1988-04-061,1701,1901,1601,170102,000202.14
1988-04-051,1601,1901,1501,170158,000202.14
1988-04-041,1501,1701,1501,17038,000202.14
1988-04-021,1401,1701,1401,17035,000202.14
1988-04-011,1601,1901,1501,160101,000200.41
1988-03-311,1701,2001,1501,170263,000202.14
1988-03-301,1801,1901,1201,150205,000198.68
1988-03-291,1801,1801,1701,18085,000203.87
1988-03-281,1601,1901,1601,16048,000200.41
1988-03-261,1901,1901,1601,16024,000200.41
1988-03-251,1701,1901,1601,180144,000203.87
1988-03-241,1301,1701,1301,16094,000200.41
1988-03-231,1501,1501,1301,13030,000195.23
1988-03-221,1501,1601,1301,13072,000195.23
1988-03-181,1201,1701,1201,150126,000198.68
1988-03-171,1301,1501,1201,130187,000195.23
1988-03-161,1501,1501,1201,130213,000195.23
1988-03-151,1601,1701,1501,15041,000198.68
1988-03-141,1801,1801,1601,170124,000202.14
1988-03-111,1901,1901,1701,170159,000202.14
1988-03-101,1901,2001,1701,170206,000202.14
1988-03-091,1901,2001,1801,19045,000205.59
1988-03-081,1901,1901,1701,170246,000202.14
1988-03-071,2001,2201,1801,180271,000203.87
1988-03-051,2101,2101,2001,210141,000209.05
1988-03-041,2001,2001,1801,190152,000205.59
1988-03-031,1801,2001,1701,180364,000203.87
1988-03-021,1901,1901,1701,180156,000203.87
1988-03-011,2001,2001,1701,170180,000202.14
1988-02-291,1901,2001,1501,190153,000205.59
1988-02-271,1901,2001,1801,19090,000205.59
1988-02-261,2001,2301,1901,190131,000205.59
1988-02-251,2101,2401,2001,240169,000214.23
1988-02-241,1901,2001,1901,190140,000205.59
1988-02-231,2001,2101,1901,200136,000207.32
1988-02-221,2101,2101,2001,210107,000209.05
1988-02-191,2201,2401,2001,200466,000207.32
1988-02-181,1901,2401,1901,240161,000214.23
1988-02-171,1801,2101,1801,200207,000207.32
1988-02-161,2001,2101,1801,180263,000203.87
1988-02-151,2001,2201,1801,200105,000207.32
1988-02-121,1701,1901,1601,190101,000205.59
1988-02-101,1801,1901,1601,190104,000205.59
1988-02-091,1801,1901,1701,19035,000205.59
1988-02-081,2001,2201,2001,20035,000207.32
1988-02-061,2101,2301,2001,210115,000209.05
1988-02-051,2101,2201,2001,20096,000207.32
1988-02-041,2001,2101,2001,200111,000207.32
1988-02-031,1701,1801,1501,17055,000202.14
1988-02-021,1701,1801,1701,18057,000203.87
1988-02-011,1801,1801,1801,18019,000203.87
1988-01-301,1901,2001,1701,17088,000202.14
1988-01-291,2001,2101,1701,170221,000202.14
1988-01-281,1801,2101,1801,190248,000205.59
1988-01-271,1601,1801,1401,180106,000203.87
1988-01-261,1501,1601,1401,16055,000200.41
1988-01-251,1801,1801,1301,13030,000195.23
1988-01-231,1801,1801,1601,16026,000200.41
1988-01-221,1701,1701,1501,16096,000200.41
1988-01-211,1701,1701,1601,17063,000202.14
1988-01-201,1601,1801,1601,18073,000203.87
1988-01-191,1501,1701,1501,160132,000200.41
1988-01-181,1301,1401,1301,130137,000195.23
1988-01-141,1101,1201,1101,12025,000193.50
1988-01-131,1201,1401,1101,11030,000191.77
1988-01-121,0801,1201,0801,12023,000193.50
1988-01-111,0901,1201,0901,090124,000188.32
1988-01-081,0901,1501,0901,12049,000193.50
1988-01-071,1501,1701,1001,10077,000190.04
1988-01-061,0901,1501,0801,15062,000198.68
1988-01-051,0601,0901,0401,06046,000183.13
1988-01-041,0701,0701,0201,02025,000176.22

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