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
