2801 キッコーマン(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,680	1,720	1,680	1,720	123,000	297.16
1989-12-28	1,670	1,700	1,670	1,700	240,000	293.71
1989-12-27	1,710	1,720	1,670	1,670	424,000	288.52
1989-12-26	1,720	1,730	1,680	1,680	223,000	290.25
1989-12-25	1,710	1,710	1,660	1,670	183,000	288.52
1989-12-22	1,730	1,730	1,660	1,700	250,000	293.71
1989-12-21	1,750	1,760	1,710	1,710	430,000	295.43
1989-12-20	1,730	1,750	1,700	1,740	955,000	300.62
1989-12-19	1,720	1,760	1,700	1,710	2,194,000	295.43
1989-12-18	1,690	1,740	1,680	1,730	1,344,000	298.89
1989-12-15	1,640	1,710	1,630	1,680	1,696,000	290.25
1989-12-14	1,620	1,640	1,600	1,630	323,000	281.61
1989-12-13	1,610	1,620	1,570	1,620	142,000	279.88
1989-12-12	1,630	1,630	1,570	1,610	237,000	278.16
1989-12-11	1,590	1,630	1,560	1,600	174,000	276.43
1989-12-08	1,670	1,670	1,610	1,620	467,000	279.88
1989-12-07	1,630	1,640	1,610	1,640	717,000	283.34
1989-12-06	1,540	1,630	1,540	1,630	724,000	281.61
1989-12-05	1,540	1,600	1,520	1,540	781,000	266.06
1989-12-04	1,500	1,500	1,480	1,500	274,000	259.15
1989-12-01	1,490	1,500	1,470	1,500	209,000	259.15
1989-11-30	1,480	1,500	1,470	1,500	333,000	259.15
1989-11-29	1,480	1,500	1,470	1,480	162,000	255.70
1989-11-28	1,510	1,530	1,490	1,500	221,000	259.15
1989-11-27	1,520	1,530	1,490	1,490	122,000	257.42
1989-11-24	1,470	1,520	1,470	1,520	121,000	262.61
1989-11-22	1,490	1,520	1,490	1,500	280,000	259.15
1989-11-21	1,530	1,550	1,510	1,520	291,000	262.61
1989-11-20	1,530	1,550	1,520	1,530	169,000	264.33
1989-11-17	1,560	1,580	1,530	1,530	409,000	264.33
1989-11-16	1,580	1,600	1,560	1,560	186,000	269.52
1989-11-15	1,580	1,590	1,570	1,580	228,000	272.97
1989-11-14	1,580	1,630	1,570	1,630	88,000	281.61
1989-11-13	1,560	1,590	1,560	1,580	66,000	272.97
1989-11-10	1,620	1,620	1,550	1,550	257,000	267.79
1989-11-09	1,650	1,650	1,600	1,600	130,000	276.43
1989-11-08	1,570	1,680	1,570	1,630	733,000	281.61
1989-11-07	1,520	1,600	1,520	1,600	302,000	276.43
1989-11-06	1,550	1,570	1,540	1,560	228,000	269.52
1989-11-02	1,580	1,610	1,570	1,580	349,000	272.97
1989-11-01	1,630	1,650	1,600	1,610	535,000	278.16
1989-10-31	1,580	1,650	1,570	1,650	193,000	285.07
1989-10-30	1,570	1,610	1,570	1,610	211,000	278.16
1989-10-27	1,550	1,590	1,530	1,590	342,000	274.70
1989-10-26	1,510	1,550	1,510	1,530	135,000	264.33
1989-10-25	1,550	1,570	1,530	1,530	367,000	264.33
1989-10-24	1,580	1,590	1,550	1,580	200,000	272.97
1989-10-23	1,590	1,600	1,570	1,600	288,000	276.43
1989-10-20	1,590	1,620	1,560	1,570	214,000	271.25
1989-10-19	1,620	1,630	1,590	1,610	184,000	278.16
1989-10-18	1,650	1,660	1,610	1,620	366,000	279.88
1989-10-17	1,660	1,660	1,620	1,660	340,000	286.79
1989-10-16	1,600	1,630	1,600	1,600	301,000	276.43
1989-10-13	1,640	1,660	1,620	1,660	271,000	286.79
1989-10-12	1,630	1,650	1,600	1,610	375,000	278.16
1989-10-11	1,680	1,690	1,640	1,660	360,000	286.79
1989-10-09	1,750	1,750	1,700	1,710	470,000	295.43
1989-10-06	1,740	1,750	1,690	1,740	765,000	300.62
1989-10-05	1,780	1,790	1,760	1,770	1,603,000	305.80
1989-10-04	1,730	1,780	1,720	1,780	3,015,000	307.53
1989-10-03	1,680	1,730	1,640	1,700	3,498,999	293.71
1989-10-02	1,610	1,660	1,580	1,660	1,159,000	286.79
1989-09-29	1,560	1,650	1,550	1,610	2,451,000	278.16
1989-09-28	1,560	1,570	1,530	1,550	816,000	267.79
1989-09-27	1,510	1,570	1,510	1,550	1,926,000	267.79
1989-09-26	1,510	1,510	1,470	1,480	423,000	255.70
1989-09-25	1,490	1,510	1,460	1,490	574,000	257.42
1989-09-22	1,400	1,510	1,390	1,470	1,506,000	253.97
1989-09-21	1,410	1,420	1,390	1,390	238,000	240.15
1989-09-20	1,400	1,400	1,360	1,400	167,000	241.88
1989-09-19	1,420	1,420	1,400	1,400	198,000	241.88
1989-09-18	1,400	1,420	1,400	1,420	123,000	245.33
1989-09-14	1,420	1,430	1,400	1,420	399,000	245.33
1989-09-13	1,400	1,420	1,390	1,400	192,000	241.88
1989-09-12	1,430	1,440	1,400	1,420	292,000	245.33
1989-09-11	1,430	1,440	1,410	1,430	640,000	247.06
1989-09-08	1,400	1,420	1,400	1,420	736,000	245.33
1989-09-07	1,390	1,400	1,360	1,370	598,000	236.69
1989-09-06	1,380	1,430	1,370	1,380	1,602,000	238.42
1989-09-05	1,330	1,380	1,310	1,380	703,000	238.42
1989-09-04	1,360	1,360	1,310	1,310	84,000	226.33
1989-09-01	1,320	1,360	1,310	1,360	421,000	234.96
1989-08-31	1,310	1,320	1,310	1,320	109,000	228.05
1989-08-30	1,320	1,320	1,290	1,320	157,000	228.05
1989-08-29	1,320	1,340	1,290	1,330	197,000	229.78
1989-08-28	1,340	1,340	1,290	1,330	58,000	229.78
1989-08-25	1,330	1,340	1,300	1,340	124,000	231.51
1989-08-24	1,340	1,350	1,280	1,340	96,000	231.51
1989-08-23	1,340	1,350	1,320	1,340	208,000	231.51
1989-08-22	1,330	1,340	1,320	1,340	200,000	231.51
1989-08-21	1,320	1,340	1,320	1,330	144,000	229.78
1989-08-18	1,360	1,360	1,330	1,340	221,000	231.51
1989-08-17	1,330	1,360	1,310	1,360	796,000	234.96
1989-08-16	1,290	1,330	1,280	1,330	287,000	229.78
1989-08-15	1,300	1,310	1,290	1,300	36,000	224.60
1989-08-14	1,300	1,310	1,290	1,310	79,000	226.33
1989-08-11	1,300	1,300	1,290	1,290	86,000	222.87
1989-08-10	1,290	1,300	1,290	1,290	114,000	222.87
1989-08-09	1,290	1,290	1,270	1,290	119,000	222.87
1989-08-08	1,280	1,300	1,280	1,300	191,000	224.60
1989-08-07	1,290	1,300	1,290	1,300	36,000	224.60
1989-08-04	1,290	1,310	1,290	1,300	125,000	224.60
1989-08-03	1,290	1,310	1,260	1,290	544,000	222.87
1989-08-02	1,270	1,310	1,270	1,310	396,000	226.33
1989-08-01	1,250	1,290	1,250	1,280	115,000	221.14
1989-07-31	1,250	1,270	1,250	1,270	81,000	219.42
1989-07-28	1,250	1,270	1,240	1,250	254,000	215.96
1989-07-27	1,220	1,240	1,200	1,240	408,000	214.23
1989-07-26	1,240	1,250	1,220	1,220	210,000	210.78
1989-07-25	1,240	1,250	1,220	1,220	226,000	210.78
1989-07-24	1,220	1,240	1,210	1,220	235,000	210.78
1989-07-21	1,210	1,220	1,190	1,220	216,000	210.78
1989-07-20	1,250	1,250	1,210	1,210	120,000	209.05
1989-07-19	1,200	1,250	1,190	1,250	96,000	215.96
1989-07-18	1,210	1,220	1,190	1,190	69,000	205.59
1989-07-17	1,220	1,220	1,210	1,220	145,000	210.78
1989-07-14	1,220	1,230	1,200	1,220	69,000	210.78
1989-07-13	1,230	1,250	1,210	1,210	205,000	209.05
1989-07-12	1,240	1,250	1,220	1,220	124,000	210.78
1989-07-11	1,210	1,240	1,200	1,240	60,000	214.23
1989-07-10	1,190	1,220	1,190	1,200	81,000	207.32
1989-07-07	1,190	1,190	1,170	1,190	100,000	205.59
1989-07-06	1,180	1,180	1,170	1,170	36,000	202.14
1989-07-05	1,190	1,190	1,170	1,170	36,000	202.14
1989-07-04	1,150	1,170	1,150	1,170	46,000	202.14
1989-07-03	1,190	1,190	1,170	1,190	102,000	205.59
1989-06-30	1,180	1,180	1,150	1,180	125,000	203.87
1989-06-29	1,160	1,170	1,160	1,170	80,000	202.14
1989-06-28	1,200	1,200	1,160	1,190	123,000	205.59
1989-06-27	1,220	1,220	1,190	1,190	76,000	205.59
1989-06-26	1,250	1,250	1,220	1,220	47,000	210.78
1989-06-23	1,250	1,250	1,210	1,210	136,000	209.05
1989-06-22	1,250	1,250	1,220	1,240	26,000	214.23
1989-06-21	1,200	1,240	1,200	1,230	84,000	212.50
1989-06-20	1,230	1,240	1,190	1,240	54,000	214.23
1989-06-19	1,220	1,250	1,200	1,250	48,000	215.96
1989-06-16	1,280	1,280	1,240	1,260	153,000	217.69
1989-06-15	1,260	1,280	1,260	1,260	339,000	217.69
1989-06-14	1,280	1,280	1,230	1,280	136,000	221.14
1989-06-13	1,270	1,280	1,260	1,260	195,000	217.69
1989-06-12	1,250	1,260	1,230	1,260	156,000	217.69
1989-06-09	1,250	1,250	1,230	1,230	63,000	212.50
1989-06-08	1,260	1,280	1,230	1,230	69,000	212.50
1989-06-07	1,230	1,260	1,230	1,260	130,000	217.69
1989-06-06	1,250	1,260	1,240	1,250	104,000	215.96
1989-06-05	1,260	1,260	1,230	1,260	65,000	217.69
1989-06-02	1,250	1,270	1,240	1,270	77,000	219.42
1989-06-01	1,250	1,280	1,250	1,280	82,000	221.14
1989-05-31	1,250	1,290	1,240	1,280	115,000	221.14
1989-05-30	1,240	1,270	1,230	1,260	105,000	217.69
1989-05-29	1,280	1,300	1,250	1,250	75,000	215.96
1989-05-26	1,300	1,300	1,260	1,280	139,000	221.14
1989-05-25	1,270	1,290	1,250	1,290	80,000	222.87
1989-05-24	1,280	1,280	1,250	1,270	98,000	219.42
1989-05-23	1,300	1,300	1,270	1,270	259,000	219.42
1989-05-22	1,300	1,300	1,290	1,300	136,000	224.60
1989-05-19	1,280	1,300	1,280	1,290	69,000	222.87
1989-05-18	1,260	1,290	1,250	1,290	67,000	222.87
1989-05-17	1,290	1,300	1,280	1,280	83,000	221.14
1989-05-16	1,280	1,300	1,260	1,300	58,000	224.60
1989-05-15	1,300	1,300	1,260	1,300	143,000	224.60
1989-05-12	1,310	1,310	1,270	1,300	103,000	224.60
1989-05-11	1,300	1,310	1,290	1,290	187,000	222.87
1989-05-10	1,320	1,320	1,300	1,300	211,000	224.60
1989-05-09	1,310	1,320	1,300	1,320	446,000	228.05
1989-05-08	1,300	1,330	1,300	1,310	321,000	226.33
1989-05-02	1,300	1,320	1,300	1,320	623,000	228.05
1989-05-01	1,290	1,290	1,280	1,280	165,000	221.14
1989-04-28	1,290	1,300	1,270	1,300	337,000	224.60
1989-04-27	1,260	1,290	1,260	1,270	394,000	219.42
1989-04-26	1,270	1,270	1,260	1,260	214,000	217.69
1989-04-25	1,250	1,270	1,240	1,270	543,000	219.42
1989-04-24	1,250	1,250	1,220	1,250	89,000	215.96
1989-04-21	1,230	1,240	1,220	1,240	249,000	214.23
1989-04-20	1,250	1,250	1,220	1,240	344,000	214.23
1989-04-19	1,250	1,250	1,220	1,250	278,000	215.96
1989-04-18	1,230	1,240	1,220	1,240	225,000	214.23
1989-04-17	1,200	1,230	1,200	1,230	74,000	212.50
1989-04-14	1,200	1,230	1,200	1,220	96,000	210.78
1989-04-13	1,220	1,220	1,190	1,210	52,000	209.05
1989-04-12	1,230	1,230	1,200	1,220	129,000	210.78
1989-04-11	1,200	1,230	1,200	1,230	459,000	212.50
1989-04-10	1,180	1,190	1,160	1,160	51,000	200.41
1989-04-07	1,190	1,190	1,150	1,190	56,000	205.59
1989-04-06	1,190	1,190	1,160	1,170	48,000	202.14
1989-04-05	1,200	1,210	1,150	1,150	104,000	198.68
1989-04-04	1,200	1,200	1,180	1,200	165,000	207.32
1989-04-03	1,160	1,160	1,140	1,160	156,000	200.41
1989-03-31	1,150	1,160	1,140	1,150	114,000	198.68
1989-03-30	1,180	1,180	1,140	1,140	126,000	196.96
1989-03-29	1,180	1,180	1,140	1,140	50,000	196.96
1989-03-28	1,180	1,180	1,140	1,150	42,000	198.68
1989-03-27	1,200	1,200	1,140	1,140	181,000	196.96
1989-03-24	1,210	1,210	1,150	1,180	93,000	203.87
1989-03-23	1,190	1,210	1,190	1,200	155,000	207.32
1989-03-22	1,170	1,210	1,170	1,170	133,000	202.14
1989-03-20	1,200	1,220	1,170	1,210	121,000	209.05
1989-03-17	1,220	1,220	1,180	1,190	160,000	205.59
1989-03-16	1,200	1,210	1,190	1,200	103,000	207.32
1989-03-15	1,220	1,230	1,200	1,200	176,000	207.32
1989-03-14	1,220	1,220	1,190	1,220	152,000	210.78
1989-03-13	1,170	1,200	1,170	1,200	30,000	207.32
1989-03-10	1,200	1,200	1,160	1,170	75,000	202.14
1989-03-09	1,220	1,220	1,190	1,200	144,000	207.32
1989-03-08	1,230	1,230	1,200	1,200	321,000	207.32
1989-03-07	1,230	1,230	1,220	1,220	218,000	210.78
1989-03-06	1,220	1,230	1,200	1,230	370,000	212.50
1989-03-03	1,190	1,220	1,180	1,220	372,000	210.78
1989-03-02	1,200	1,200	1,170	1,200	73,000	207.32
1989-03-01	1,170	1,180	1,160	1,180	70,000	203.87
1989-02-28	1,180	1,180	1,160	1,170	94,000	202.14
1989-02-27	1,150	1,190	1,150	1,160	115,000	200.41
1989-02-23	1,180	1,180	1,150	1,160	219,000	200.41
1989-02-22	1,170	1,170	1,150	1,160	101,000	200.41
1989-02-21	1,170	1,180	1,160	1,160	81,000	200.41
1989-02-20	1,150	1,180	1,140	1,180	85,000	203.87
1989-02-17	1,160	1,160	1,140	1,150	222,000	198.68
1989-02-16	1,170	1,180	1,160	1,160	151,000	200.41
1989-02-15	1,220	1,220	1,160	1,160	129,000	200.41
1989-02-14	1,220	1,220	1,190	1,190	99,000	205.59
1989-02-13	1,240	1,240	1,210	1,210	118,000	209.05
1989-02-10	1,230	1,240	1,210	1,220	115,000	210.78
1989-02-09	1,210	1,240	1,190	1,230	267,000	212.50
1989-02-08	1,180	1,210	1,170	1,190	89,000	205.59
1989-02-07	1,200	1,220	1,180	1,200	54,000	207.32
1989-02-06	1,190	1,220	1,180	1,210	79,000	209.05
1989-02-03	1,200	1,220	1,180	1,190	155,000	205.59
1989-02-02	1,220	1,220	1,200	1,200	23,000	207.32
1989-02-01	1,220	1,220	1,210	1,220	81,000	210.78
1989-01-31	1,230	1,230	1,190	1,230	187,000	212.50
1989-01-30	1,230	1,230	1,200	1,200	82,000	207.32
1989-01-28	1,230	1,240	1,220	1,220	125,000	210.78
1989-01-27	1,230	1,240	1,220	1,240	243,000	214.23
1989-01-26	1,220	1,230	1,210	1,220	209,000	210.78
1989-01-25	1,220	1,220	1,200	1,220	193,000	210.78
1989-01-24	1,220	1,220	1,190	1,220	247,000	210.78
1989-01-23	1,200	1,200	1,180	1,200	135,000	207.32
1989-01-20	1,190	1,200	1,180	1,190	139,000	205.59
1989-01-19	1,170	1,190	1,160	1,190	317,000	205.59
1989-01-18	1,160	1,190	1,160	1,160	161,000	200.41
1989-01-17	1,160	1,170	1,150	1,160	58,000	200.41
1989-01-13	1,180	1,180	1,150	1,170	102,000	202.14
1989-01-12	1,170	1,180	1,150	1,160	56,000	200.41
1989-01-11	1,180	1,180	1,150	1,170	122,000	202.14
1989-01-10	1,180	1,190	1,160	1,180	125,000	203.87
1989-01-09	1,170	1,180	1,150	1,180	184,000	203.87
1989-01-06	1,180	1,180	1,150	1,150	191,000	198.68
1989-01-05	1,180	1,180	1,150	1,150	128,000	198.68
1989-01-04	1,140	1,150	1,130	1,130	29,000	195.23

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