2801 キッコーマン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30679685673685209,000137
1996-12-27690690670680325,000136
1996-12-26723723670690330,000138
1996-12-25731736720723147,000144.60
1996-12-24751751731740478,000148
1996-12-20740756731744281,000148.80
1996-12-19764785730730187,000146
1996-12-1878878877477467,000154.80
1996-12-1777778477178454,000156.80
1996-12-1678778777778783,000157.40
1996-12-137897897607881,586,000157.60
1996-12-12801812799810157,000162
1996-12-11775791771791350,000158.20
1996-12-10787798786792249,000158.40
1996-12-09787787773777235,000155.40
1996-12-06825825765773594,000154.60
1996-12-05818825812817213,000163.40
1996-12-0482682882082586,000165
1996-12-03827830810830125,000166
1996-12-02856857833833114,000166.60
1996-11-29852871845855274,000171
1996-11-2885385384084286,000168.40
1996-11-27850864842855204,000171
1996-11-26867870848870123,000174
1996-11-25880889862862133,000172.40
1996-11-22873880871879196,000175.80
1996-11-21870885870875162,000175
1996-11-20865873855873535,000174.60
1996-11-19849865844865605,000173
1996-11-1885585584684891,000169.60
1996-11-15862868855855246,000171
1996-11-1486286285086091,000172
1996-11-13868869852862150,000172.40
1996-11-12851870851869294,000173.80
1996-11-11859869850850200,000170
1996-11-08840870839869524,000173.80
1996-11-07843852828830154,000166
1996-11-06828849819835227,000167
1996-11-0582583581381398,000162.60
1996-11-01812830807830230,000166
1996-10-31829833806807196,000161.40
1996-10-30840840823824126,000164.80
1996-10-2984584582983072,000166
1996-10-28835844834839103,000167.80
1996-10-25843847832835109,000167
1996-10-24850852835842134,000168.40
1996-10-23845854825854228,000170.80
1996-10-22847847826843120,000168.60
1996-10-21845854845846174,000169.20
1996-10-18847863842842285,000168.40
1996-10-17837853827827117,000165.40
1996-10-16850854837847203,000169.40
1996-10-15841859840859214,000171.80
1996-10-1483584983484074,000168
1996-10-11822837820820315,000164
1996-10-09829829822829151,000165.80
1996-10-08834847830830186,000166
1996-10-07840840834834184,000166.80
1996-10-04843844823824139,000164.80
1996-10-0385385383583698,000167.20
1996-10-02848849835845129,000169
1996-10-01865869846846267,000169.20
1996-09-30858866857865123,000173
1996-09-27850866841841199,000168.20
1996-09-26855874850850276,000170
1996-09-25862867855865135,000173
1996-09-24849869842864117,000172.80
1996-09-20857860841841382,000168.20
1996-09-19835863835857239,000171.40
1996-09-18835845829835249,000167
1996-09-17835844830831556,000166.20
1996-09-138068308068241,726,000164.80
1996-09-12830830815815234,000163
1996-09-11838838828832193,000166.40
1996-09-10808848808840372,000168
1996-09-09822822811811247,000162.20
1996-09-06815815809810117,000162
1996-09-05823823813818193,000163.60
1996-09-04814826801823176,000164.60
1996-09-03797822794811221,000162.20
1996-09-0280280779579784,000159.40
1996-08-30817817792793269,000158.60
1996-08-2982483981781771,000163.40
1996-08-28830841816816116,000163.20
1996-08-2782284082283461,000166.80
1996-08-26853853832832122,000166.40
1996-08-23847850836850580,000170
1996-08-22855860853857107,000171.40
1996-08-21860860848855176,000171
1996-08-2085385584384496,000168.80
1996-08-19834850834843135,000168.60
1996-08-1684084083383343,000166.60
1996-08-15840851832832129,000166.40
1996-08-1482484682484387,000168.60
1996-08-1381983581983169,000166.20
1996-08-1280282180282070,000164
1996-08-09815821811815552,000163
1996-08-08813822812815172,000163
1996-08-07827832808808218,000161.60
1996-08-0681382781381787,000163.40
1996-08-0583383582583342,000166.60
1996-08-0283483481982394,000164.60
1996-08-01812830810827215,000165.40
1996-07-31825832810811252,000162.20
1996-07-3083183283083273,000166.40
1996-07-29848848832832242,000166.40
1996-07-26846846826843319,000168.60
1996-07-25825846816846173,000169.20
1996-07-24850850815815203,000163
1996-07-23845869837853202,000170.60
1996-07-22869869835835120,000167
1996-07-19870875864873183,000174.60
1996-07-18868870865870124,000174
1996-07-17863871859871226,000174.20
1996-07-16879879856862223,000172.40
1996-07-15877890873890141,000178
1996-07-12874881873877253,000175.40
1996-07-11875884874884234,000176.80
1996-07-10879880875875246,000175
1996-07-0987387386787088,000174
1996-07-08885887864864226,000172.80
1996-07-05889895883887197,000177.40
1996-07-0488788787588583,000177
1996-07-0387588787088799,000177.40
1996-07-0289389387588859,000177.60
1996-07-01895895885895110,000179
1996-06-28869895866895251,000179
1996-06-27875879870870106,000174
1996-06-26866889866885125,000177
1996-06-25880885875875149,000175
1996-06-24894895880881299,000176.20
1996-06-21896897866893229,000178.60
1996-06-20889894873894161,000178.80
1996-06-19872889872889183,000177.80
1996-06-18887887870875387,000175
1996-06-17886897886887214,000177.40
1996-06-148858988798861,704,000177.20
1996-06-13874883874875244,000175
1996-06-12883885872884235,000176.80
1996-06-11850860850853122,000170.60
1996-06-1085186085186068,000172
1996-06-0786886885585996,000171.80
1996-06-0687788286886897,000173.60
1996-06-05864880862868135,000173.60
1996-06-0486087085486497,000172.80
1996-06-03874875840840206,000168
1996-05-31870878861864155,000172.80
1996-05-30873878860863128,000172.60
1996-05-29866884866882189,000176.40
1996-05-28870886858884179,000176.80
1996-05-27886886860870137,000174
1996-05-24871888871888233,000177.60
1996-05-23877877866871166,000174.20
1996-05-22870877853867256,000173.40
1996-05-21870880855879225,000175.80
1996-05-20861880861870326,000174
1996-05-17866866847860398,000172
1996-05-16860874859866385,000173.20
1996-05-15835860828859324,000171.80
1996-05-1481582180582064,000164
1996-05-13816818805805136,000161
1996-05-10810814805810321,000162
1996-05-09840840800809312,000161.80
1996-05-0882284382284397,000168.60
1996-05-07825831820822177,000164.40
1996-05-02822836820825254,000165
1996-05-01831860820840400,000168
1996-04-30828840825835236,000167
1996-04-26841846828838263,000167.60
1996-04-25849849841842156,000168.40
1996-04-24848850841849179,000169.80
1996-04-23848850848848226,000169.60
1996-04-2282884082884086,000168
1996-04-19830838821838151,000167.60
1996-04-18830836829835258,000167
1996-04-17832840832836499,000167.20
1996-04-16822834822824328,000164.80
1996-04-15820833820821147,000164.20
1996-04-12811820809810818,000162
1996-04-11823825821821169,000164.20
1996-04-1082483482382490,000164.80
1996-04-09826839810836114,000167.20
1996-04-0882082581181565,000163
1996-04-05820840820840191,000168
1996-04-04814825814820210,000164
1996-04-03840840794804181,000160.80
1996-04-02836840822840172,000168
1996-04-01834844826837269,000167.40
1996-03-29803826803815160,000163
1996-03-28818825790813158,000162.60
1996-03-27782828782828168,000165.60
1996-03-26809820776790285,000158
1996-03-25810810791809226,000161.80
1996-03-22799799780790144,000158
1996-03-21789791771789231,000157.80
1996-03-19785795777781570,000156.20
1996-03-18794795781795122,000159
1996-03-15785805780795271,000159
1996-03-14765777757777180,000155.40
1996-03-13773773750755206,000151
1996-03-12776776765765103,000153
1996-03-11765782762782175,000156.40
1996-03-087657827657823,181,000156.40
1996-03-07790799765782658,000156.40
1996-03-06796820776820312,000164
1996-03-05778797771797221,000159.40
1996-03-04792792780780109,000156
1996-03-01758797758797239,000159.40
1996-02-29757758747758180,000151.60
1996-02-28755765740758498,000151.60
1996-02-27792800755755389,000151
1996-02-26790798785791195,000158.20
1996-02-23800806792806208,000161.20
1996-02-22781800781800104,000160
1996-02-21816816786805245,000161
1996-02-20815821813818125,000163.60
1996-02-1982482882082886,000165.60
1996-02-16824830811829238,000165.80
1996-02-15818830811824113,000164.80
1996-02-14816840816818274,000163.60
1996-02-1382683181581686,000163.20
1996-02-09839839825826475,000165.20
1996-02-08829830815820142,000164
1996-02-07833833814831417,000166.20
1996-02-06834834827833100,000166.60
1996-02-05847847830834291,000166.80
1996-02-02852860841848238,000169.60
1996-02-01841850841849109,000169.80
1996-01-31854854843850147,000170
1996-01-30839857836850184,000170
1996-01-29840845836836122,000167.20
1996-01-26823850819850208,000170
1996-01-25830842820839326,000167.80
1996-01-24824860813860308,000172
1996-01-23822828801804137,000160.80
1996-01-2281981979081360,000162.60
1996-01-1981781780481491,000162.80
1996-01-18814819800819180,000163.80
1996-01-17827830822822130,000164.40
1996-01-16801828801828184,000165.60
1996-01-12805810795799279,000159.80
1996-01-11787800787800123,000160
1996-01-10787795785795112,000159
1996-01-09781798780797247,000159.40
1996-01-08770779770779103,000155.80
1996-01-05762780762780151,000156
1996-01-04780781772781130,000156.20

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