2801 キッコーマン(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	762	762	755	760	91,000	152
1995-12-28	771	771	747	762	72,000	152.40
1995-12-27	777	777	757	774	68,000	154.80
1995-12-26	760	777	740	777	93,000	155.40
1995-12-25	805	805	780	803	162,000	152.95
1995-12-22	800	800	790	800	221,000	152.38
1995-12-21	790	808	785	790	198,000	150.48
1995-12-20	793	819	783	800	162,000	152.38
1995-12-19	786	786	775	783	136,000	149.14
1995-12-18	772	797	770	796	178,000	151.62
1995-12-15	772	780	765	770	115,000	146.67
1995-12-14	778	780	771	780	216,000	148.57
1995-12-13	775	779	767	777	151,000	148
1995-12-12	783	783	763	765	319,000	145.71
1995-12-11	767	773	761	773	120,000	147.24
1995-12-08	780	784	758	767	1,714,000	146.10
1995-12-07	743	770	743	770	212,000	146.67
1995-12-06	741	762	741	760	113,000	144.76
1995-12-05	762	762	745	750	172,000	142.86
1995-12-04	747	762	747	758	165,000	144.38
1995-12-01	748	759	736	746	211,000	142.10
1995-11-30	749	758	747	758	196,000	144.38
1995-11-29	735	753	735	743	158,000	141.52
1995-11-28	734	753	734	753	151,000	143.43
1995-11-27	733	756	724	724	314,000	137.91
1995-11-24	736	738	733	734	62,000	139.81
1995-11-22	740	740	732	736	85,000	140.19
1995-11-21	733	744	733	734	148,000	139.81
1995-11-20	745	749	739	743	209,000	141.52
1995-11-17	726	741	726	741	193,000	141.14
1995-11-16	706	716	705	716	89,000	136.38
1995-11-15	706	710	702	703	108,000	133.91
1995-11-14	709	710	702	707	68,000	134.67
1995-11-13	709	709	701	706	67,000	134.48
1995-11-10	712	712	703	709	302,000	135.05
1995-11-09	709	720	703	703	183,000	133.91
1995-11-08	715	725	712	725	122,000	138.10
1995-11-07	730	735	715	725	67,000	138.10
1995-11-06	739	749	720	740	146,000	140.95
1995-11-02	706	750	700	749	153,000	142.67
1995-11-01	710	715	696	696	254,000	132.57
1995-10-31	711	730	703	730	121,000	139.05
1995-10-30	712	715	711	712	85,000	135.62
1995-10-27	731	731	709	709	248,000	135.05
1995-10-26	747	747	720	732	645,000	139.43
1995-10-25	739	739	730	737	74,000	140.38
1995-10-24	740	754	722	722	136,000	137.52
1995-10-23	759	759	732	747	82,000	142.29
1995-10-20	734	750	733	750	181,000	142.86
1995-10-19	735	739	721	724	95,000	137.91
1995-10-18	731	737	721	725	134,000	138.10
1995-10-17	739	741	729	729	145,000	138.86
1995-10-16	732	747	732	739	130,000	140.76
1995-10-13	731	737	730	730	199,000	139.05
1995-10-12	739	744	729	741	159,000	141.14
1995-10-11	730	734	729	729	126,000	138.86
1995-10-09	748	748	731	731	100,000	139.24
1995-10-06	732	761	732	755	199,000	143.81
1995-10-05	734	740	730	732	59,000	139.43
1995-10-04	730	745	730	731	347,000	139.24
1995-10-03	708	728	706	728	76,000	138.67
1995-10-02	721	721	702	708	116,000	134.86
1995-09-29	726	728	711	711	72,000	135.43
1995-09-28	744	749	732	735	138,000	140
1995-09-27	712	750	703	750	120,000	142.86
1995-09-26	710	725	701	709	80,000	135.05
1995-09-25	718	718	700	700	138,000	133.33
1995-09-22	729	729	702	717	127,000	136.57
1995-09-21	721	730	719	719	177,000	136.95
1995-09-20	758	758	720	721	186,000	137.33
1995-09-19	731	748	731	748	120,000	142.48
1995-09-18	755	755	725	731	153,000	139.24
1995-09-14	750	755	733	755	138,000	143.81
1995-09-13	732	740	727	740	140,000	140.95
1995-09-12	765	770	719	724	150,000	137.91
1995-09-11	750	760	749	759	191,000	144.57
1995-09-08	758	780	748	760	2,643,000	144.76
1995-09-07	713	719	691	718	295,000	136.76
1995-09-06	725	725	706	706	169,000	134.48
1995-09-05	717	727	703	727	145,000	138.48
1995-09-04	734	735	707	727	187,000	138.48
1995-09-01	729	735	725	735	175,000	140
1995-08-31	725	739	725	739	138,000	140.76
1995-08-30	739	739	722	724	76,000	137.91
1995-08-29	735	738	720	738	130,000	140.57
1995-08-28	714	730	706	730	142,000	139.05
1995-08-25	720	726	714	714	176,000	136
1995-08-24	719	730	713	730	171,000	139.05
1995-08-23	708	720	708	719	110,000	136.95
1995-08-22	715	733	702	702	161,000	133.71
1995-08-21	727	728	715	728	103,000	138.67
1995-08-18	724	729	721	729	243,000	138.86
1995-08-17	724	731	714	731	384,000	139.24
1995-08-16	727	739	695	700	573,000	133.33
1995-08-15	681	706	680	706	279,000	134.48
1995-08-14	683	708	683	685	172,000	130.48
1995-08-11	700	705	685	690	435,000	131.43
1995-08-10	695	697	689	690	306,000	131.43
1995-08-09	700	705	693	705	120,000	134.29
1995-08-08	692	708	690	705	228,000	134.29
1995-08-07	700	700	685	687	176,000	130.86
1995-08-04	705	710	695	710	99,000	135.24
1995-08-03	720	723	702	715	275,000	136.19
1995-08-02	692	714	692	710	209,000	135.24
1995-08-01	707	717	695	701	121,000	133.52
1995-07-31	717	730	710	718	204,000	136.76
1995-07-28	702	727	702	727	98,000	138.48
1995-07-27	695	727	695	727	270,000	138.48
1995-07-26	695	705	685	705	162,000	134.29
1995-07-25	706	713	689	689	101,000	131.24
1995-07-24	723	723	700	723	96,000	137.71
1995-07-21	725	727	710	725	269,000	138.10
1995-07-20	710	720	702	720	306,000	137.14
1995-07-19	692	700	686	700	151,000	133.33
1995-07-18	718	719	690	702	180,000	133.71
1995-07-17	695	720	694	711	273,000	135.43
1995-07-14	730	730	686	700	588,000	133.33
1995-07-13	712	728	695	727	202,000	138.48
1995-07-12	709	735	708	712	385,000	135.62
1995-07-11	705	729	686	729	383,000	138.86
1995-07-10	720	738	700	703	512,000	133.91
1995-07-07	660	725	654	702	603,000	133.71
1995-07-06	639	640	613	640	206,000	121.91
1995-07-05	627	630	614	630	135,000	120
1995-07-04	599	628	585	628	117,000	119.62
1995-07-03	580	600	572	600	239,000	114.29
1995-06-30	586	593	585	589	206,000	112.19
1995-06-29	623	635	580	583	390,000	111.05
1995-06-28	611	622	608	620	128,000	118.10
1995-06-27	638	642	607	613	223,000	116.76
1995-06-26	643	643	625	640	114,000	121.91
1995-06-23	641	642	632	642	124,000	122.29
1995-06-22	620	640	610	639	83,000	121.71
1995-06-21	616	649	613	629	142,000	119.81
1995-06-20	608	608	598	606	347,000	115.43
1995-06-19	595	606	592	598	102,000	113.91
1995-06-16	631	631	585	587	169,000	111.81
1995-06-15	600	610	580	610	148,000	116.19
1995-06-14	618	621	600	600	112,000	114.29
1995-06-13	608	622	600	600	169,000	114.29
1995-06-12	634	634	600	628	204,000	119.62
1995-06-09	630	638	615	615	1,213,000	117.14
1995-06-08	640	655	631	650	302,000	123.81
1995-06-07	645	655	640	647	113,000	123.24
1995-06-06	655	657	645	646	80,000	123.05
1995-06-05	649	659	645	651	117,000	124
1995-06-02	660	678	657	657	212,000	125.14
1995-06-01	660	678	651	656	119,000	124.95
1995-05-31	678	678	636	640	181,000	121.91
1995-05-30	665	690	664	689	95,000	131.24
1995-05-29	662	664	660	664	125,000	126.48
1995-05-26	664	682	659	673	77,000	128.19
1995-05-25	699	699	665	665	195,000	126.67
1995-05-24	690	709	690	709	134,000	135.05
1995-05-23	676	695	674	695	133,000	132.38
1995-05-22	686	686	661	666	130,000	126.86
1995-05-19	699	706	673	686	261,000	130.67
1995-05-18	709	709	681	689	157,000	131.24
1995-05-17	696	704	696	699	178,000	133.14
1995-05-16	704	704	688	696	88,000	132.57
1995-05-15	685	719	674	708	192,000	134.86
1995-05-12	698	707	671	675	315,000	128.57
1995-05-11	720	720	700	700	166,000	133.33
1995-05-10	720	733	720	720	151,000	137.14
1995-05-09	739	739	724	730	111,000	139.05
1995-05-08	727	735	715	734	166,000	139.81
1995-05-02	698	725	698	724	321,000	137.91
1995-05-01	708	709	686	702	53,000	133.71
1995-04-28	709	709	702	705	90,000	134.29
1995-04-27	710	710	689	699	133,000	133.14
1995-04-26	691	701	681	700	164,000	133.33
1995-04-25	696	708	692	699	281,000	133.14
1995-04-24	699	708	697	700	104,000	133.33
1995-04-21	699	700	694	700	359,000	133.33
1995-04-20	680	694	680	694	159,000	132.19
1995-04-19	665	680	647	680	237,000	129.52
1995-04-18	663	665	647	665	78,000	126.67
1995-04-17	648	663	645	663	213,000	126.29
1995-04-14	657	665	638	638	684,000	121.52
1995-04-13	650	660	641	657	197,000	125.14
1995-04-12	654	659	652	659	137,000	125.52
1995-04-11	658	658	644	654	131,000	124.57
1995-04-10	622	654	611	650	183,000	123.81
1995-04-07	623	633	620	622	111,000	118.48
1995-04-06	648	648	624	633	120,000	120.57
1995-04-05	612	638	592	638	131,000	121.52
1995-04-04	610	635	585	610	331,000	116.19
1995-04-03	635	636	600	600	444,000	114.29
1995-03-31	673	673	634	635	268,000	120.95
1995-03-30	655	660	653	654	124,000	124.57
1995-03-29	671	671	652	654	291,000	124.57
1995-03-28	689	698	665	673	100,000	128.19
1995-03-27	681	698	670	690	154,000	131.43
1995-03-24	678	678	656	670	119,000	127.62
1995-03-23	667	681	666	668	162,000	127.24
1995-03-22	673	684	667	668	114,000	127.24
1995-03-20	668	689	668	680	187,000	129.52
1995-03-17	684	684	655	668	86,000	127.24
1995-03-16	682	691	666	674	101,000	128.38
1995-03-15	668	698	662	691	231,000	131.62
1995-03-14	670	670	658	658	149,000	125.33
1995-03-13	658	672	650	659	191,000	125.52
1995-03-10	680	684	650	650	1,516,000	123.81
1995-03-09	676	697	676	684	235,000	130.29
1995-03-08	676	681	665	665	304,000	126.67
1995-03-07	678	678	670	676	164,000	128.76
1995-03-06	679	685	671	671	343,000	127.81
1995-03-03	679	694	679	689	215,000	131.24
1995-03-02	699	702	685	685	223,000	130.48
1995-03-01	701	701	670	679	374,000	129.33
1995-02-28	706	726	700	706	288,000	134.48
1995-02-27	719	721	700	705	187,000	134.29
1995-02-24	768	770	741	741	168,000	141.14
1995-02-23	800	800	758	763	181,000	145.33
1995-02-22	794	809	790	790	198,000	150.48
1995-02-21	782	800	782	792	341,000	150.86
1995-02-20	800	800	780	780	75,000	148.57
1995-02-17	770	795	763	793	288,000	151.05
1995-02-16	779	779	754	770	67,000	146.67
1995-02-15	770	779	760	774	75,000	147.43
1995-02-14	788	788	770	770	122,000	146.67
1995-02-13	788	789	780	789	102,000	150.29
1995-02-10	764	780	764	779	213,000	148.38
1995-02-09	763	775	763	764	61,000	145.52
1995-02-08	776	778	764	765	93,000	145.71
1995-02-07	786	788	771	774	52,000	147.43
1995-02-06	771	788	770	788	66,000	150.10
1995-02-03	770	770	762	770	94,000	146.67
1995-02-02	780	780	755	760	78,000	144.76
1995-02-01	770	789	764	785	150,000	149.52
1995-01-31	782	782	742	743	259,000	141.52
1995-01-30	760	790	759	790	94,000	150.48
1995-01-27	750	760	741	759	161,000	144.57
1995-01-26	751	772	732	740	160,000	140.95
1995-01-25	769	769	750	750	223,000	142.86
1995-01-24	757	777	747	760	151,000	144.76
1995-01-23	805	812	746	747	281,000	142.29
1995-01-20	787	805	780	805	155,000	153.33
1995-01-19	802	804	780	789	170,000	150.29
1995-01-18	807	807	791	801	154,000	152.57
1995-01-17	800	800	785	798	104,000	152
1995-01-13	796	796	786	794	678,000	151.24
1995-01-12	810	810	786	788	449,000	150.10
1995-01-11	823	823	805	811	124,000	154.48
1995-01-10	829	829	818	824	110,000	156.95
1995-01-09	825	837	825	829	77,000	157.91
1995-01-06	837	838	827	835	88,000	159.05
1995-01-05	840	840	830	837	58,000	159.43
1995-01-04	840	840	840	840	7,000	160

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