2801 キッコーマン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	836	849	836	836	76,000	159.24
1994-12-29	801	836	801	836	71,000	159.24
1994-12-28	840	849	810	810	50,000	154.29
1994-12-27	825	854	823	830	109,000	158.10
1994-12-26	829	833	818	828	111,000	157.71
1994-12-22	824	829	810	829	224,000	157.91
1994-12-21	803	812	795	806	120,000	153.52
1994-12-20	817	820	812	820	127,000	156.19
1994-12-19	816	820	810	813	160,000	154.86
1994-12-16	809	818	800	818	58,000	155.81
1994-12-15	795	810	792	809	77,000	154.10
1994-12-14	788	799	788	791	61,000	150.67
1994-12-13	792	792	787	787	57,000	149.91
1994-12-12	810	810	790	790	78,000	150.48
1994-12-09	807	820	790	790	808,000	150.48
1994-12-08	798	808	795	802	94,000	152.76
1994-12-07	796	799	793	798	51,000	152
1994-12-06	798	799	793	799	101,000	152.19
1994-12-05	799	800	792	798	126,000	152
1994-12-02	785	797	782	792	89,000	150.86
1994-12-01	800	810	793	793	112,000	151.05
1994-11-30	798	810	798	810	113,000	154.29
1994-11-29	808	808	793	798	43,000	152
1994-11-28	794	795	792	793	79,000	151.05
1994-11-25	793	800	792	792	186,000	150.86
1994-11-24	792	801	781	791	167,000	150.67
1994-11-22	813	815	802	802	155,000	152.76
1994-11-21	824	829	814	815	26,000	155.24
1994-11-18	825	829	821	829	46,000	157.91
1994-11-17	824	829	821	824	38,000	156.95
1994-11-16	838	838	829	829	43,000	157.91
1994-11-15	839	840	833	838	164,000	159.62
1994-11-14	835	842	832	832	88,000	158.48
1994-11-11	846	846	837	844	204,000	160.76
1994-11-10	835	842	833	836	267,000	159.24
1994-11-09	831	844	831	835	99,000	159.05
1994-11-08	836	839	831	839	72,000	159.81
1994-11-07	831	841	831	840	47,000	160
1994-11-04	841	841	833	838	108,000	159.62
1994-11-02	832	833	831	831	161,000	158.29
1994-11-01	843	843	836	842	100,000	160.38
1994-10-31	849	849	837	843	119,000	160.57
1994-10-28	844	844	839	840	51,000	160
1994-10-27	836	843	836	839	56,000	159.81
1994-10-26	841	843	831	836	44,000	159.24
1994-10-25	831	842	831	835	527,000	159.05
1994-10-24	845	846	830	831	44,000	158.29
1994-10-21	840	845	835	845	126,000	160.95
1994-10-20	839	847	836	845	31,000	160.95
1994-10-19	840	840	831	831	42,000	158.29
1994-10-18	835	840	830	840	407,000	160
1994-10-17	830	835	825	830	28,000	158.10
1994-10-14	842	842	827	827	375,000	157.52
1994-10-13	837	850	827	845	39,000	160.95
1994-10-12	830	838	827	836	100,000	159.24
1994-10-11	831	831	822	822	77,000	156.57
1994-10-07	822	828	821	821	54,000	156.38
1994-10-06	839	840	822	822	49,000	156.57
1994-10-05	821	840	821	840	73,000	160
1994-10-04	822	829	820	823	66,000	156.76
1994-10-03	828	828	820	822	46,000	156.57
1994-09-30	823	829	814	818	219,000	155.81
1994-09-29	823	828	821	821	134,000	156.38
1994-09-28	823	832	821	822	242,000	156.57
1994-09-27	836	836	823	823	176,000	156.76
1994-09-26	838	848	837	838	121,000	159.62
1994-09-22	859	859	837	838	329,000	159.62
1994-09-21	854	867	841	859	178,000	163.62
1994-09-20	861	867	848	867	87,000	165.14
1994-09-19	852	862	847	847	279,000	161.33
1994-09-16	842	849	841	842	85,000	160.38
1994-09-14	850	850	840	841	160,000	160.19
1994-09-13	852	852	840	847	232,000	161.33
1994-09-12	850	856	850	856	89,000	163.05
1994-09-09	871	871	850	851	956,000	162.10
1994-09-08	865	875	860	862	120,000	164.19
1994-09-07	891	895	865	865	136,000	164.76
1994-09-06	886	899	886	895	67,000	170.48
1994-09-05	900	900	885	899	53,000	171.24
1994-09-02	899	899	895	895	89,000	170.48
1994-09-01	899	899	887	889	81,000	169.33
1994-08-31	891	903	889	889	95,000	169.33
1994-08-30	902	902	892	892	114,000	169.91
1994-08-29	895	905	895	898	100,000	171.05
1994-08-26	880	896	880	883	73,000	168.19
1994-08-25	894	895	881	882	106,000	168
1994-08-24	888	894	888	894	131,000	170.29
1994-08-23	885	899	882	888	153,000	169.14
1994-08-22	881	885	879	882	87,000	168
1994-08-19	900	903	881	885	163,000	168.57
1994-08-18	895	905	895	903	80,000	172
1994-08-17	900	900	895	896	121,000	170.67
1994-08-16	897	899	893	899	62,000	171.24
1994-08-15	871	900	871	882	72,000	168
1994-08-12	900	900	881	881	298,000	167.81
1994-08-11	891	900	891	899	55,000	171.24
1994-08-10	901	901	895	900	117,000	171.43
1994-08-09	904	905	893	900	89,000	171.43
1994-08-08	895	904	894	903	206,000	172
1994-08-05	905	905	895	895	98,000	170.48
1994-08-04	908	908	903	905	137,000	172.38
1994-08-03	891	908	891	900	289,000	171.43
1994-08-02	898	900	890	900	2,119,000	171.43
1994-08-01	899	899	890	890	190,000	169.52
1994-07-29	892	900	891	900	176,000	171.43
1994-07-28	892	892	869	882	136,000	168
1994-07-27	890	890	865	882	184,000	168
1994-07-26	889	890	883	890	114,000	169.52
1994-07-25	892	899	865	879	139,000	167.43
1994-07-22	896	906	895	902	332,000	171.81
1994-07-21	895	895	885	886	263,000	168.76
1994-07-20	907	907	887	887	292,000	168.95
1994-07-19	889	915	888	905	946,000	172.38
1994-07-18	893	893	882	885	95,000	168.57
1994-07-15	885	889	882	887	268,000	168.95
1994-07-14	885	894	875	875	461,000	166.67
1994-07-13	914	926	885	891	2,201,000	169.71
1994-07-12	836	915	836	910	2,276,000	173.33
1994-07-11	839	846	835	845	185,000	160.95
1994-07-08	832	853	832	845	307,000	160.95
1994-07-07	842	849	831	831	242,000	158.29
1994-07-06	857	867	840	840	212,000	160
1994-07-05	862	868	858	867	111,000	165.14
1994-07-04	865	865	855	857	87,000	163.24
1994-07-01	845	854	831	850	231,000	161.91
1994-06-30	820	845	820	845	176,000	160.95
1994-06-29	835	835	826	830	191,000	158.10
1994-06-28	834	845	830	845	170,000	160.95
1994-06-27	845	845	821	824	446,000	156.95
1994-06-24	847	850	845	845	196,000	160.95
1994-06-23	850	851	845	845	338,000	160.95
1994-06-22	850	850	838	842	294,000	160.38
1994-06-21	860	860	850	850	361,000	161.91
1994-06-20	871	881	860	862	221,000	164.19
1994-06-17	890	890	885	890	151,000	169.52
1994-06-16	891	891	885	891	63,000	169.71
1994-06-15	895	895	871	885	109,000	168.57
1994-06-14	882	893	878	885	81,000	168.57
1994-06-13	891	899	888	898	191,000	171.05
1994-06-10	908	908	890	890	941,000	169.52
1994-06-09	879	889	874	888	192,000	169.14
1994-06-08	869	889	864	889	148,000	169.33
1994-06-07	872	880	869	879	79,000	167.43
1994-06-06	880	880	861	862	105,000	164.19
1994-06-03	870	880	869	880	197,000	167.62
1994-06-02	870	875	861	864	461,000	164.57
1994-06-01	889	889	871	871	178,000	165.91
1994-05-31	873	885	873	882	146,000	168
1994-05-30	890	894	870	870	171,000	165.71
1994-05-27	881	889	877	889	312,000	169.33
1994-05-26	889	889	882	882	286,000	168
1994-05-25	900	909	882	882	364,000	168
1994-05-24	880	910	876	910	584,000	173.33
1994-05-23	865	880	858	880	256,000	167.62
1994-05-20	865	867	856	856	147,000	163.05
1994-05-19	865	865	855	855	166,000	162.86
1994-05-18	865	870	855	865	91,000	164.76
1994-05-17	865	865	856	857	103,000	163.24
1994-05-16	875	875	865	865	164,000	164.76
1994-05-13	870	876	865	875	287,000	166.67
1994-05-12	871	871	860	865	74,000	164.76
1994-05-11	878	878	862	867	114,000	165.14
1994-05-10	860	870	854	868	82,000	165.33
1994-05-09	865	870	861	861	134,000	164
1994-05-06	872	880	867	880	65,000	167.62
1994-05-02	854	869	853	857	84,000	163.24
1994-04-28	851	857	851	855	77,000	162.86
1994-04-27	852	856	851	851	173,000	162.10
1994-04-26	864	864	850	855	165,000	162.86
1994-04-25	865	865	854	854	174,000	162.67
1994-04-22	861	876	856	866	150,000	164.95
1994-04-21	859	861	851	851	404,000	162.10
1994-04-20	880	880	861	861	176,000	164
1994-04-19	891	891	870	870	140,000	165.71
1994-04-18	898	904	891	891	93,000	169.71
1994-04-15	888	890	881	881	128,000	167.81
1994-04-14	868	888	860	881	171,000	167.81
1994-04-13	865	865	858	865	179,000	164.76
1994-04-12	864	865	856	860	102,000	163.81
1994-04-11	880	889	870	871	73,000	165.91
1994-04-08	890	890	855	879	484,000	167.43
1994-04-07	877	890	867	890	111,000	169.52
1994-04-06	889	889	864	865	192,000	164.76
1994-04-05	881	884	881	884	85,000	168.38
1994-04-04	863	879	845	854	233,000	162.67
1994-04-01	851	873	851	873	121,000	166.29
1994-03-31	867	867	842	842	245,000	160.38
1994-03-30	861	877	860	877	213,000	167.05
1994-03-29	895	895	871	871	145,000	165.91
1994-03-28	872	911	871	876	117,000	166.86
1994-03-25	880	889	871	871	256,000	165.91
1994-03-24	892	916	881	890	103,000	169.52
1994-03-23	912	912	891	891	107,000	169.71
1994-03-22	926	926	890	892	118,000	169.91
1994-03-18	945	945	915	916	111,000	174.48
1994-03-17	940	945	920	945	102,000	180
1994-03-16	940	950	930	937	434,000	178.48
1994-03-15	942	945	940	941	177,000	179.24
1994-03-14	933	945	930	945	294,000	180
1994-03-11	928	928	890	893	1,049,000	170.10
1994-03-10	905	910	896	908	151,000	172.95
1994-03-09	870	895	870	895	154,000	170.48
1994-03-08	876	906	875	897	100,000	170.86
1994-03-07	868	906	865	865	213,000	164.76
1994-03-04	845	878	845	878	185,000	167.24
1994-03-03	859	860	841	841	238,000	160.19
1994-03-02	879	885	860	860	271,000	163.81
1994-03-01	888	890	878	880	234,000	167.62
1994-02-28	878	890	865	878	185,000	167.24
1994-02-25	875	893	875	877	120,000	167.05
1994-02-24	875	895	870	895	195,000	170.48
1994-02-23	889	889	875	875	79,000	166.67
1994-02-22	890	909	870	871	130,000	165.91
1994-02-21	870	890	865	890	156,000	169.52
1994-02-18	879	879	860	870	103,000	165.71
1994-02-17	862	879	852	879	189,000	167.43
1994-02-16	875	879	851	852	184,000	162.29
1994-02-15	858	869	850	865	305,000	164.76
1994-02-14	905	919	874	879	264,000	167.43
1994-02-10	930	930	910	925	244,000	176.19
1994-02-09	943	943	910	920	210,000	175.24
1994-02-08	945	965	940	963	186,000	183.43
1994-02-07	937	945	927	940	89,000	179.05
1994-02-04	940	957	940	957	268,000	182.29
1994-02-03	950	950	932	950	193,000	180.95
1994-02-02	953	970	932	933	300,000	177.71
1994-02-01	937	965	937	963	478,000	183.43
1994-01-31	905	930	895	929	282,000	176.95
1994-01-28	885	885	855	875	69,000	166.67
1994-01-27	890	900	875	875	187,000	166.67
1994-01-26	888	900	875	889	196,000	169.33
1994-01-25	884	884	867	880	210,000	167.62
1994-01-24	885	894	867	894	193,000	170.29
1994-01-21	915	915	895	915	124,000	174.29
1994-01-20	898	920	886	915	313,000	174.29
1994-01-19	874	909	874	908	249,000	172.95
1994-01-18	873	898	870	874	106,000	166.48
1994-01-17	884	898	878	882	123,000	168
1994-01-14	880	904	870	904	418,000	172.19
1994-01-13	885	893	870	870	115,000	165.71
1994-01-12	865	895	860	895	233,000	170.48
1994-01-11	878	878	860	860	184,000	163.81
1994-01-10	863	875	858	858	252,000	163.43
1994-01-07	838	858	838	843	159,000	160.57
1994-01-06	853	865	840	848	168,000	161.52
1994-01-05	832	854	825	850	154,000	161.91
1994-01-04	847	847	825	832	60,000	158.48

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