2801 キッコーマン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 844 | 845 | 840 | 845 | 116,000 | 160.95 |
| 1993-12-29 | 829 | 834 | 809 | 829 | 127,000 | 157.91 |
| 1993-12-28 | 786 | 819 | 786 | 814 | 147,000 | 155.05 |
| 1993-12-27 | 783 | 790 | 780 | 783 | 111,000 | 149.14 |
| 1993-12-24 | 813 | 813 | 800 | 810 | 148,000 | 154.29 |
| 1993-12-22 | 842 | 842 | 830 | 840 | 170,000 | 160 |
| 1993-12-21 | 830 | 831 | 811 | 812 | 176,000 | 154.67 |
| 1993-12-20 | 854 | 854 | 825 | 835 | 134,000 | 159.05 |
| 1993-12-17 | 840 | 855 | 836 | 855 | 312,000 | 162.86 |
| 1993-12-16 | 849 | 850 | 840 | 840 | 123,000 | 160 |
| 1993-12-15 | 818 | 830 | 808 | 829 | 118,000 | 157.91 |
| 1993-12-14 | 815 | 815 | 802 | 812 | 158,000 | 154.67 |
| 1993-12-13 | 821 | 839 | 803 | 805 | 130,000 | 153.33 |
| 1993-12-10 | 812 | 835 | 785 | 811 | 1,096,000 | 154.48 |
| 1993-12-09 | 810 | 821 | 802 | 819 | 124,000 | 156 |
| 1993-12-08 | 813 | 813 | 780 | 791 | 283,000 | 150.67 |
| 1993-12-07 | 830 | 845 | 820 | 821 | 103,000 | 156.38 |
| 1993-12-06 | 815 | 825 | 813 | 813 | 144,000 | 154.86 |
| 1993-12-03 | 840 | 860 | 835 | 860 | 75,000 | 163.81 |
| 1993-12-02 | 835 | 870 | 830 | 870 | 461,000 | 165.71 |
| 1993-12-01 | 807 | 830 | 800 | 825 | 290,000 | 157.14 |
| 1993-11-30 | 777 | 810 | 777 | 809 | 133,000 | 154.10 |
| 1993-11-29 | 789 | 789 | 760 | 775 | 231,000 | 147.62 |
| 1993-11-26 | 829 | 829 | 794 | 796 | 297,000 | 151.62 |
| 1993-11-25 | 786 | 819 | 784 | 811 | 297,000 | 154.48 |
| 1993-11-24 | 805 | 819 | 780 | 780 | 273,000 | 148.57 |
| 1993-11-22 | 855 | 855 | 805 | 815 | 276,000 | 155.24 |
| 1993-11-19 | 862 | 880 | 840 | 848 | 273,000 | 161.52 |
| 1993-11-18 | 860 | 870 | 850 | 869 | 121,000 | 165.52 |
| 1993-11-17 | 860 | 869 | 840 | 841 | 98,000 | 160.19 |
| 1993-11-16 | 831 | 866 | 830 | 861 | 229,000 | 164 |
| 1993-11-15 | 885 | 885 | 830 | 831 | 264,000 | 158.29 |
| 1993-11-12 | 852 | 880 | 852 | 876 | 574,000 | 166.86 |
| 1993-11-11 | 850 | 860 | 849 | 855 | 219,000 | 162.86 |
| 1993-11-10 | 844 | 848 | 820 | 847 | 280,000 | 161.33 |
| 1993-11-09 | 887 | 887 | 842 | 842 | 341,000 | 160.38 |
| 1993-11-08 | 894 | 894 | 856 | 877 | 185,000 | 167.05 |
| 1993-11-05 | 900 | 900 | 871 | 890 | 327,000 | 169.52 |
| 1993-11-04 | 920 | 930 | 916 | 920 | 214,000 | 175.24 |
| 1993-11-02 | 937 | 937 | 920 | 920 | 204,000 | 175.24 |
| 1993-11-01 | 956 | 957 | 920 | 940 | 251,000 | 179.05 |
| 1993-10-29 | 972 | 972 | 950 | 956 | 138,000 | 182.10 |
| 1993-10-28 | 960 | 965 | 955 | 962 | 104,000 | 183.24 |
| 1993-10-27 | 980 | 980 | 960 | 960 | 151,000 | 182.86 |
| 1993-10-26 | 1,010 | 1,020 | 973 | 973 | 202,000 | 185.33 |
| 1993-10-25 | 990 | 1,000 | 981 | 1,000 | 93,000 | 190.48 |
| 1993-10-22 | 1,010 | 1,020 | 980 | 980 | 147,000 | 186.67 |
| 1993-10-21 | 999 | 1,000 | 998 | 1,000 | 52,000 | 190.48 |
| 1993-10-20 | 996 | 1,010 | 988 | 998 | 83,000 | 190.10 |
| 1993-10-19 | 977 | 1,000 | 977 | 987 | 79,000 | 188 |
| 1993-10-18 | 991 | 991 | 976 | 976 | 65,000 | 185.91 |
| 1993-10-15 | 1,010 | 1,010 | 991 | 991 | 151,000 | 188.76 |
| 1993-10-14 | 988 | 1,000 | 985 | 1,000 | 111,000 | 190.48 |
| 1993-10-13 | 990 | 997 | 983 | 984 | 79,000 | 187.43 |
| 1993-10-12 | 998 | 998 | 980 | 980 | 128,000 | 186.67 |
| 1993-10-08 | 967 | 999 | 967 | 988 | 414,000 | 188.19 |
| 1993-10-07 | 988 | 990 | 971 | 976 | 84,000 | 185.91 |
| 1993-10-06 | 999 | 1,010 | 998 | 1,010 | 47,000 | 192.38 |
| 1993-10-05 | 998 | 1,010 | 985 | 987 | 76,000 | 188 |
| 1993-10-04 | 998 | 998 | 986 | 988 | 33,000 | 188.19 |
| 1993-10-01 | 995 | 1,000 | 980 | 988 | 60,000 | 188.19 |
| 1993-09-30 | 1,000 | 1,000 | 977 | 995 | 53,000 | 189.52 |
| 1993-09-29 | 990 | 990 | 976 | 987 | 65,000 | 188 |
| 1993-09-28 | 1,000 | 1,000 | 980 | 990 | 106,000 | 188.57 |
| 1993-09-27 | 990 | 999 | 975 | 991 | 93,000 | 188.76 |
| 1993-09-24 | 990 | 1,000 | 984 | 1,000 | 156,000 | 190.48 |
| 1993-09-22 | 976 | 985 | 976 | 977 | 173,000 | 186.10 |
| 1993-09-21 | 985 | 1,000 | 980 | 1,000 | 119,000 | 190.48 |
| 1993-09-20 | 976 | 989 | 975 | 975 | 88,000 | 185.71 |
| 1993-09-17 | 995 | 995 | 980 | 993 | 197,000 | 189.14 |
| 1993-09-16 | 1,010 | 1,010 | 980 | 995 | 209,000 | 189.52 |
| 1993-09-14 | 1,040 | 1,040 | 1,000 | 1,010 | 417,000 | 192.38 |
| 1993-09-13 | 1,030 | 1,040 | 1,020 | 1,040 | 202,000 | 198.10 |
| 1993-09-10 | 1,000 | 1,030 | 1,000 | 1,030 | 1,099,000 | 196.19 |
| 1993-09-09 | 1,010 | 1,020 | 1,010 | 1,010 | 111,000 | 192.38 |
| 1993-09-08 | 1,000 | 1,020 | 1,000 | 1,020 | 89,000 | 194.29 |
| 1993-09-07 | 1,020 | 1,020 | 1,000 | 1,010 | 88,000 | 192.38 |
| 1993-09-06 | 1,030 | 1,040 | 1,020 | 1,020 | 133,000 | 194.29 |
| 1993-09-03 | 1,010 | 1,040 | 1,010 | 1,030 | 265,000 | 196.19 |
| 1993-09-02 | 997 | 1,020 | 997 | 1,010 | 160,000 | 192.38 |
| 1993-09-01 | 1,000 | 1,010 | 990 | 990 | 145,000 | 188.57 |
| 1993-08-31 | 1,010 | 1,030 | 1,010 | 1,030 | 178,000 | 196.19 |
| 1993-08-30 | 1,020 | 1,020 | 1,000 | 1,020 | 117,000 | 194.29 |
| 1993-08-27 | 1,010 | 1,020 | 1,000 | 1,020 | 193,000 | 194.29 |
| 1993-08-26 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 | 190.48 |
| 1993-08-25 | 992 | 1,010 | 990 | 1,000 | 109,000 | 190.48 |
| 1993-08-24 | 983 | 1,000 | 980 | 998 | 38,000 | 190.10 |
| 1993-08-23 | 1,000 | 1,010 | 994 | 994 | 72,000 | 189.33 |
| 1993-08-20 | 995 | 1,000 | 985 | 990 | 117,000 | 188.57 |
| 1993-08-19 | 1,000 | 1,010 | 992 | 992 | 115,000 | 188.95 |
| 1993-08-18 | 996 | 1,010 | 996 | 1,000 | 334,000 | 190.48 |
| 1993-08-17 | 1,020 | 1,020 | 993 | 1,000 | 158,000 | 190.48 |
| 1993-08-16 | 1,000 | 1,020 | 990 | 1,010 | 235,000 | 192.38 |
| 1993-08-13 | 1,010 | 1,020 | 1,000 | 1,020 | 284,000 | 194.29 |
| 1993-08-12 | 1,020 | 1,020 | 1,000 | 1,010 | 500,000 | 192.38 |
| 1993-08-11 | 990 | 1,010 | 990 | 1,000 | 224,000 | 190.48 |
| 1993-08-10 | 994 | 1,010 | 990 | 990 | 165,000 | 188.57 |
| 1993-08-09 | 974 | 995 | 971 | 990 | 115,000 | 188.57 |
| 1993-08-06 | 975 | 985 | 975 | 984 | 63,000 | 187.43 |
| 1993-08-05 | 990 | 990 | 982 | 984 | 128,000 | 187.43 |
| 1993-08-04 | 1,000 | 1,010 | 993 | 994 | 243,000 | 189.33 |
| 1993-08-03 | 985 | 1,010 | 983 | 1,000 | 217,000 | 190.48 |
| 1993-08-02 | 981 | 986 | 981 | 985 | 124,000 | 187.62 |
| 1993-07-30 | 982 | 990 | 980 | 986 | 208,000 | 187.81 |
| 1993-07-29 | 960 | 990 | 960 | 990 | 213,000 | 188.57 |
| 1993-07-28 | 980 | 980 | 962 | 965 | 197,000 | 183.81 |
| 1993-07-27 | 975 | 978 | 974 | 975 | 301,000 | 185.71 |
| 1993-07-26 | 989 | 989 | 970 | 975 | 203,000 | 185.71 |
| 1993-07-23 | 999 | 1,000 | 975 | 979 | 87,000 | 186.48 |
| 1993-07-22 | 989 | 1,000 | 988 | 1,000 | 60,000 | 190.48 |
| 1993-07-21 | 993 | 999 | 988 | 999 | 139,000 | 190.29 |
| 1993-07-20 | 982 | 993 | 982 | 993 | 165,000 | 189.14 |
| 1993-07-19 | 1,000 | 1,010 | 980 | 981 | 76,000 | 186.86 |
| 1993-07-16 | 1,000 | 1,010 | 999 | 1,010 | 133,000 | 192.38 |
| 1993-07-15 | 1,000 | 1,010 | 999 | 1,000 | 159,000 | 190.48 |
| 1993-07-14 | 981 | 997 | 981 | 997 | 106,000 | 189.91 |
| 1993-07-13 | 978 | 995 | 978 | 988 | 228,000 | 188.19 |
| 1993-07-12 | 981 | 990 | 980 | 980 | 116,000 | 186.67 |
| 1993-07-09 | 984 | 990 | 980 | 980 | 601,000 | 186.67 |
| 1993-07-08 | 981 | 991 | 981 | 985 | 177,000 | 187.62 |
| 1993-07-07 | 990 | 999 | 976 | 976 | 450,000 | 185.91 |
| 1993-07-06 | 979 | 1,030 | 979 | 1,030 | 334,000 | 196.19 |
| 1993-07-05 | 980 | 989 | 975 | 989 | 42,000 | 188.38 |
| 1993-07-02 | 1,000 | 1,000 | 987 | 990 | 185,000 | 188.57 |
| 1993-07-01 | 1,020 | 1,030 | 995 | 1,020 | 113,000 | 194.29 |
| 1993-06-30 | 1,000 | 1,030 | 999 | 1,030 | 279,000 | 196.19 |
| 1993-06-29 | 1,000 | 1,010 | 980 | 980 | 137,000 | 186.67 |
| 1993-06-28 | 988 | 1,030 | 988 | 1,030 | 153,000 | 196.19 |
| 1993-06-25 | 1,000 | 1,000 | 970 | 995 | 203,000 | 189.52 |
| 1993-06-24 | 988 | 1,000 | 987 | 990 | 108,000 | 188.57 |
| 1993-06-23 | 998 | 998 | 977 | 978 | 112,000 | 186.29 |
| 1993-06-22 | 962 | 999 | 950 | 998 | 169,000 | 190.10 |
| 1993-06-21 | 980 | 985 | 950 | 950 | 191,000 | 180.95 |
| 1993-06-18 | 1,010 | 1,010 | 990 | 991 | 230,000 | 188.76 |
| 1993-06-17 | 1,010 | 1,010 | 991 | 1,010 | 205,000 | 192.38 |
| 1993-06-16 | 1,000 | 1,020 | 1,000 | 1,000 | 323,000 | 190.48 |
| 1993-06-15 | 1,010 | 1,020 | 1,000 | 1,000 | 194,000 | 190.48 |
| 1993-06-14 | 1,020 | 1,030 | 1,010 | 1,010 | 357,000 | 192.38 |
| 1993-06-11 | 1,080 | 1,080 | 1,020 | 1,030 | 1,503,000 | 196.19 |
| 1993-06-10 | 1,040 | 1,070 | 1,020 | 1,070 | 248,000 | 203.81 |
| 1993-06-08 | 1,050 | 1,070 | 1,030 | 1,050 | 441,000 | 200 |
| 1993-06-07 | 1,060 | 1,080 | 1,050 | 1,050 | 93,000 | 200 |
| 1993-06-04 | 1,080 | 1,090 | 1,070 | 1,070 | 246,000 | 203.81 |
| 1993-06-03 | 1,070 | 1,100 | 1,070 | 1,100 | 226,000 | 209.52 |
| 1993-06-02 | 1,060 | 1,090 | 1,060 | 1,060 | 210,000 | 201.91 |
| 1993-06-01 | 1,030 | 1,080 | 1,030 | 1,060 | 358,000 | 201.91 |
| 1993-05-31 | 1,060 | 1,060 | 1,020 | 1,030 | 277,000 | 196.19 |
| 1993-05-28 | 1,110 | 1,110 | 1,070 | 1,070 | 281,000 | 203.81 |
| 1993-05-27 | 1,090 | 1,110 | 1,090 | 1,110 | 800,000 | 211.43 |
| 1993-05-26 | 1,050 | 1,100 | 1,050 | 1,100 | 1,176,000 | 209.52 |
| 1993-05-25 | 1,040 | 1,050 | 1,030 | 1,050 | 442,000 | 200 |
| 1993-05-24 | 1,020 | 1,040 | 1,020 | 1,020 | 399,000 | 194.29 |
| 1993-05-21 | 1,020 | 1,030 | 1,000 | 1,010 | 224,000 | 192.38 |
| 1993-05-20 | 1,030 | 1,050 | 1,000 | 1,030 | 349,000 | 196.19 |
| 1993-05-19 | 1,030 | 1,040 | 1,020 | 1,040 | 430,000 | 198.10 |
| 1993-05-18 | 1,030 | 1,040 | 1,020 | 1,030 | 526,000 | 196.19 |
| 1993-05-17 | 1,030 | 1,050 | 1,030 | 1,050 | 308,000 | 200 |
| 1993-05-14 | 1,030 | 1,050 | 1,020 | 1,040 | 779,000 | 198.10 |
| 1993-05-13 | 1,040 | 1,060 | 1,030 | 1,040 | 1,969,000 | 198.10 |
| 1993-05-12 | 985 | 1,030 | 985 | 1,030 | 1,062,000 | 196.19 |
| 1993-05-11 | 996 | 997 | 975 | 975 | 366,000 | 185.71 |
| 1993-05-10 | 979 | 995 | 960 | 986 | 348,000 | 187.81 |
| 1993-05-07 | 950 | 980 | 950 | 975 | 414,000 | 185.71 |
| 1993-05-06 | 970 | 971 | 946 | 946 | 271,000 | 180.19 |
| 1993-04-30 | 958 | 970 | 955 | 970 | 290,000 | 184.76 |
| 1993-04-28 | 958 | 963 | 950 | 950 | 481,000 | 180.95 |
| 1993-04-27 | 920 | 943 | 920 | 933 | 412,000 | 177.71 |
| 1993-04-26 | 944 | 947 | 925 | 929 | 300,000 | 176.95 |
| 1993-04-23 | 929 | 954 | 929 | 954 | 220,000 | 181.71 |
| 1993-04-22 | 961 | 964 | 928 | 928 | 309,000 | 176.76 |
| 1993-04-21 | 945 | 965 | 940 | 960 | 250,000 | 182.86 |
| 1993-04-20 | 965 | 965 | 945 | 945 | 388,000 | 180 |
| 1993-04-19 | 972 | 980 | 960 | 970 | 161,000 | 184.76 |
| 1993-04-16 | 988 | 988 | 972 | 984 | 449,000 | 187.43 |
| 1993-04-15 | 985 | 988 | 970 | 988 | 349,000 | 188.19 |
| 1993-04-14 | 977 | 985 | 977 | 985 | 630,000 | 187.62 |
| 1993-04-13 | 950 | 977 | 950 | 977 | 854,000 | 186.10 |
| 1993-04-12 | 945 | 950 | 942 | 948 | 282,000 | 180.57 |
| 1993-04-09 | 926 | 944 | 926 | 935 | 908,000 | 178.10 |
| 1993-04-08 | 915 | 934 | 915 | 926 | 480,000 | 176.38 |
| 1993-04-07 | 915 | 935 | 909 | 912 | 316,000 | 173.71 |
| 1993-04-06 | 920 | 925 | 910 | 911 | 362,000 | 173.52 |
| 1993-04-05 | 901 | 931 | 900 | 910 | 596,000 | 173.33 |
| 1993-04-02 | 920 | 945 | 896 | 896 | 490,000 | 170.67 |
| 1993-04-01 | 901 | 928 | 901 | 928 | 138,000 | 176.76 |
| 1993-03-31 | 901 | 912 | 900 | 900 | 300,000 | 171.43 |
| 1993-03-30 | 911 | 919 | 905 | 910 | 295,000 | 173.33 |
| 1993-03-29 | 901 | 907 | 896 | 901 | 490,000 | 171.62 |
| 1993-03-26 | 915 | 916 | 900 | 904 | 284,000 | 172.19 |
| 1993-03-25 | 918 | 949 | 910 | 910 | 299,000 | 173.33 |
| 1993-03-24 | 914 | 954 | 914 | 917 | 432,000 | 174.67 |
| 1993-03-23 | 926 | 940 | 920 | 921 | 207,000 | 175.43 |
| 1993-03-22 | 934 | 934 | 921 | 930 | 185,000 | 177.14 |
| 1993-03-19 | 940 | 940 | 919 | 924 | 319,000 | 176 |
| 1993-03-18 | 919 | 950 | 919 | 928 | 359,000 | 176.76 |
| 1993-03-17 | 907 | 930 | 907 | 929 | 254,000 | 176.95 |
| 1993-03-16 | 913 | 919 | 910 | 917 | 267,000 | 174.67 |
| 1993-03-15 | 915 | 930 | 915 | 927 | 261,000 | 176.57 |
| 1993-03-12 | 933 | 943 | 926 | 940 | 1,430,000 | 179.05 |
| 1993-03-11 | 941 | 961 | 932 | 943 | 273,000 | 179.62 |
| 1993-03-10 | 949 | 960 | 941 | 941 | 492,000 | 179.24 |
| 1993-03-09 | 973 | 974 | 948 | 949 | 644,000 | 180.76 |
| 1993-03-08 | 975 | 975 | 968 | 973 | 472,000 | 185.33 |
| 1993-03-05 | 910 | 915 | 898 | 898 | 173,000 | 171.05 |
| 1993-03-04 | 920 | 920 | 896 | 904 | 140,000 | 172.19 |
| 1993-03-03 | 921 | 922 | 918 | 921 | 97,000 | 175.43 |
| 1993-03-02 | 921 | 922 | 911 | 915 | 202,000 | 174.29 |
| 1993-03-01 | 925 | 929 | 914 | 923 | 100,000 | 175.81 |
| 1993-02-26 | 919 | 938 | 916 | 934 | 197,000 | 177.91 |
| 1993-02-25 | 886 | 920 | 886 | 920 | 268,000 | 175.24 |
| 1993-02-24 | 900 | 903 | 883 | 883 | 214,000 | 168.19 |
| 1993-02-23 | 895 | 903 | 895 | 903 | 195,000 | 172 |
| 1993-02-22 | 895 | 914 | 893 | 904 | 177,000 | 172.19 |
| 1993-02-19 | 902 | 910 | 896 | 900 | 213,000 | 171.43 |
| 1993-02-18 | 923 | 926 | 901 | 902 | 234,000 | 171.81 |
| 1993-02-17 | 920 | 923 | 904 | 923 | 69,000 | 175.81 |
| 1993-02-16 | 925 | 940 | 922 | 923 | 125,000 | 175.81 |
| 1993-02-15 | 905 | 925 | 901 | 925 | 121,000 | 176.19 |
| 1993-02-12 | 945 | 945 | 914 | 921 | 378,000 | 175.43 |
| 1993-02-10 | 929 | 939 | 927 | 939 | 153,000 | 178.86 |
| 1993-02-09 | 932 | 941 | 925 | 940 | 48,000 | 179.05 |
| 1993-02-08 | 940 | 950 | 940 | 942 | 85,000 | 179.43 |
| 1993-02-05 | 933 | 950 | 933 | 950 | 237,000 | 180.95 |
| 1993-02-04 | 940 | 944 | 925 | 930 | 237,000 | 177.14 |
| 1993-02-03 | 949 | 956 | 940 | 940 | 204,000 | 179.05 |
| 1993-02-02 | 927 | 939 | 927 | 939 | 161,000 | 178.86 |
| 1993-02-01 | 935 | 935 | 917 | 917 | 87,000 | 174.67 |
| 1993-01-29 | 935 | 942 | 926 | 942 | 159,000 | 179.43 |
| 1993-01-28 | 909 | 935 | 898 | 935 | 170,000 | 178.10 |
| 1993-01-27 | 919 | 920 | 909 | 909 | 109,000 | 173.14 |
| 1993-01-26 | 878 | 920 | 871 | 919 | 130,000 | 175.05 |
| 1993-01-25 | 876 | 888 | 872 | 888 | 115,000 | 169.14 |
| 1993-01-22 | 888 | 888 | 871 | 876 | 96,000 | 166.86 |
| 1993-01-21 | 897 | 897 | 870 | 888 | 155,000 | 169.14 |
| 1993-01-20 | 929 | 936 | 895 | 895 | 131,000 | 170.48 |
| 1993-01-19 | 924 | 930 | 923 | 928 | 109,000 | 176.76 |
| 1993-01-18 | 921 | 924 | 917 | 924 | 125,000 | 176 |
| 1993-01-14 | 900 | 923 | 897 | 923 | 90,000 | 175.81 |
| 1993-01-13 | 900 | 903 | 896 | 903 | 89,000 | 172 |
| 1993-01-12 | 891 | 910 | 891 | 900 | 65,000 | 171.43 |
| 1993-01-11 | 906 | 906 | 895 | 896 | 86,000 | 170.67 |
| 1993-01-08 | 900 | 912 | 900 | 907 | 396,000 | 172.76 |
| 1993-01-07 | 921 | 930 | 908 | 910 | 162,000 | 173.33 |
| 1993-01-06 | 913 | 921 | 906 | 921 | 196,000 | 175.43 |
| 1993-01-05 | 932 | 938 | 911 | 913 | 236,000 | 173.91 |
| 1993-01-04 | 940 | 946 | 931 | 939 | 126,000 | 178.86 |
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
