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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 679 | 685 | 673 | 685 | 209,000 | 137 |
| 1996-12-27 | 690 | 690 | 670 | 680 | 325,000 | 136 |
| 1996-12-26 | 723 | 723 | 670 | 690 | 330,000 | 138 |
| 1996-12-25 | 731 | 736 | 720 | 723 | 147,000 | 144.60 |
| 1996-12-24 | 751 | 751 | 731 | 740 | 478,000 | 148 |
| 1996-12-20 | 740 | 756 | 731 | 744 | 281,000 | 148.80 |
| 1996-12-19 | 764 | 785 | 730 | 730 | 187,000 | 146 |
| 1996-12-18 | 788 | 788 | 774 | 774 | 67,000 | 154.80 |
| 1996-12-17 | 777 | 784 | 771 | 784 | 54,000 | 156.80 |
| 1996-12-16 | 787 | 787 | 777 | 787 | 83,000 | 157.40 |
| 1996-12-13 | 789 | 789 | 760 | 788 | 1,586,000 | 157.60 |
| 1996-12-12 | 801 | 812 | 799 | 810 | 157,000 | 162 |
| 1996-12-11 | 775 | 791 | 771 | 791 | 350,000 | 158.20 |
| 1996-12-10 | 787 | 798 | 786 | 792 | 249,000 | 158.40 |
| 1996-12-09 | 787 | 787 | 773 | 777 | 235,000 | 155.40 |
| 1996-12-06 | 825 | 825 | 765 | 773 | 594,000 | 154.60 |
| 1996-12-05 | 818 | 825 | 812 | 817 | 213,000 | 163.40 |
| 1996-12-04 | 826 | 828 | 820 | 825 | 86,000 | 165 |
| 1996-12-03 | 827 | 830 | 810 | 830 | 125,000 | 166 |
| 1996-12-02 | 856 | 857 | 833 | 833 | 114,000 | 166.60 |
| 1996-11-29 | 852 | 871 | 845 | 855 | 274,000 | 171 |
| 1996-11-28 | 853 | 853 | 840 | 842 | 86,000 | 168.40 |
| 1996-11-27 | 850 | 864 | 842 | 855 | 204,000 | 171 |
| 1996-11-26 | 867 | 870 | 848 | 870 | 123,000 | 174 |
| 1996-11-25 | 880 | 889 | 862 | 862 | 133,000 | 172.40 |
| 1996-11-22 | 873 | 880 | 871 | 879 | 196,000 | 175.80 |
| 1996-11-21 | 870 | 885 | 870 | 875 | 162,000 | 175 |
| 1996-11-20 | 865 | 873 | 855 | 873 | 535,000 | 174.60 |
| 1996-11-19 | 849 | 865 | 844 | 865 | 605,000 | 173 |
| 1996-11-18 | 855 | 855 | 846 | 848 | 91,000 | 169.60 |
| 1996-11-15 | 862 | 868 | 855 | 855 | 246,000 | 171 |
| 1996-11-14 | 862 | 862 | 850 | 860 | 91,000 | 172 |
| 1996-11-13 | 868 | 869 | 852 | 862 | 150,000 | 172.40 |
| 1996-11-12 | 851 | 870 | 851 | 869 | 294,000 | 173.80 |
| 1996-11-11 | 859 | 869 | 850 | 850 | 200,000 | 170 |
| 1996-11-08 | 840 | 870 | 839 | 869 | 524,000 | 173.80 |
| 1996-11-07 | 843 | 852 | 828 | 830 | 154,000 | 166 |
| 1996-11-06 | 828 | 849 | 819 | 835 | 227,000 | 167 |
| 1996-11-05 | 825 | 835 | 813 | 813 | 98,000 | 162.60 |
| 1996-11-01 | 812 | 830 | 807 | 830 | 230,000 | 166 |
| 1996-10-31 | 829 | 833 | 806 | 807 | 196,000 | 161.40 |
| 1996-10-30 | 840 | 840 | 823 | 824 | 126,000 | 164.80 |
| 1996-10-29 | 845 | 845 | 829 | 830 | 72,000 | 166 |
| 1996-10-28 | 835 | 844 | 834 | 839 | 103,000 | 167.80 |
| 1996-10-25 | 843 | 847 | 832 | 835 | 109,000 | 167 |
| 1996-10-24 | 850 | 852 | 835 | 842 | 134,000 | 168.40 |
| 1996-10-23 | 845 | 854 | 825 | 854 | 228,000 | 170.80 |
| 1996-10-22 | 847 | 847 | 826 | 843 | 120,000 | 168.60 |
| 1996-10-21 | 845 | 854 | 845 | 846 | 174,000 | 169.20 |
| 1996-10-18 | 847 | 863 | 842 | 842 | 285,000 | 168.40 |
| 1996-10-17 | 837 | 853 | 827 | 827 | 117,000 | 165.40 |
| 1996-10-16 | 850 | 854 | 837 | 847 | 203,000 | 169.40 |
| 1996-10-15 | 841 | 859 | 840 | 859 | 214,000 | 171.80 |
| 1996-10-14 | 835 | 849 | 834 | 840 | 74,000 | 168 |
| 1996-10-11 | 822 | 837 | 820 | 820 | 315,000 | 164 |
| 1996-10-09 | 829 | 829 | 822 | 829 | 151,000 | 165.80 |
| 1996-10-08 | 834 | 847 | 830 | 830 | 186,000 | 166 |
| 1996-10-07 | 840 | 840 | 834 | 834 | 184,000 | 166.80 |
| 1996-10-04 | 843 | 844 | 823 | 824 | 139,000 | 164.80 |
| 1996-10-03 | 853 | 853 | 835 | 836 | 98,000 | 167.20 |
| 1996-10-02 | 848 | 849 | 835 | 845 | 129,000 | 169 |
| 1996-10-01 | 865 | 869 | 846 | 846 | 267,000 | 169.20 |
| 1996-09-30 | 858 | 866 | 857 | 865 | 123,000 | 173 |
| 1996-09-27 | 850 | 866 | 841 | 841 | 199,000 | 168.20 |
| 1996-09-26 | 855 | 874 | 850 | 850 | 276,000 | 170 |
| 1996-09-25 | 862 | 867 | 855 | 865 | 135,000 | 173 |
| 1996-09-24 | 849 | 869 | 842 | 864 | 117,000 | 172.80 |
| 1996-09-20 | 857 | 860 | 841 | 841 | 382,000 | 168.20 |
| 1996-09-19 | 835 | 863 | 835 | 857 | 239,000 | 171.40 |
| 1996-09-18 | 835 | 845 | 829 | 835 | 249,000 | 167 |
| 1996-09-17 | 835 | 844 | 830 | 831 | 556,000 | 166.20 |
| 1996-09-13 | 806 | 830 | 806 | 824 | 1,726,000 | 164.80 |
| 1996-09-12 | 830 | 830 | 815 | 815 | 234,000 | 163 |
| 1996-09-11 | 838 | 838 | 828 | 832 | 193,000 | 166.40 |
| 1996-09-10 | 808 | 848 | 808 | 840 | 372,000 | 168 |
| 1996-09-09 | 822 | 822 | 811 | 811 | 247,000 | 162.20 |
| 1996-09-06 | 815 | 815 | 809 | 810 | 117,000 | 162 |
| 1996-09-05 | 823 | 823 | 813 | 818 | 193,000 | 163.60 |
| 1996-09-04 | 814 | 826 | 801 | 823 | 176,000 | 164.60 |
| 1996-09-03 | 797 | 822 | 794 | 811 | 221,000 | 162.20 |
| 1996-09-02 | 802 | 807 | 795 | 797 | 84,000 | 159.40 |
| 1996-08-30 | 817 | 817 | 792 | 793 | 269,000 | 158.60 |
| 1996-08-29 | 824 | 839 | 817 | 817 | 71,000 | 163.40 |
| 1996-08-28 | 830 | 841 | 816 | 816 | 116,000 | 163.20 |
| 1996-08-27 | 822 | 840 | 822 | 834 | 61,000 | 166.80 |
| 1996-08-26 | 853 | 853 | 832 | 832 | 122,000 | 166.40 |
| 1996-08-23 | 847 | 850 | 836 | 850 | 580,000 | 170 |
| 1996-08-22 | 855 | 860 | 853 | 857 | 107,000 | 171.40 |
| 1996-08-21 | 860 | 860 | 848 | 855 | 176,000 | 171 |
| 1996-08-20 | 853 | 855 | 843 | 844 | 96,000 | 168.80 |
| 1996-08-19 | 834 | 850 | 834 | 843 | 135,000 | 168.60 |
| 1996-08-16 | 840 | 840 | 833 | 833 | 43,000 | 166.60 |
| 1996-08-15 | 840 | 851 | 832 | 832 | 129,000 | 166.40 |
| 1996-08-14 | 824 | 846 | 824 | 843 | 87,000 | 168.60 |
| 1996-08-13 | 819 | 835 | 819 | 831 | 69,000 | 166.20 |
| 1996-08-12 | 802 | 821 | 802 | 820 | 70,000 | 164 |
| 1996-08-09 | 815 | 821 | 811 | 815 | 552,000 | 163 |
| 1996-08-08 | 813 | 822 | 812 | 815 | 172,000 | 163 |
| 1996-08-07 | 827 | 832 | 808 | 808 | 218,000 | 161.60 |
| 1996-08-06 | 813 | 827 | 813 | 817 | 87,000 | 163.40 |
| 1996-08-05 | 833 | 835 | 825 | 833 | 42,000 | 166.60 |
| 1996-08-02 | 834 | 834 | 819 | 823 | 94,000 | 164.60 |
| 1996-08-01 | 812 | 830 | 810 | 827 | 215,000 | 165.40 |
| 1996-07-31 | 825 | 832 | 810 | 811 | 252,000 | 162.20 |
| 1996-07-30 | 831 | 832 | 830 | 832 | 73,000 | 166.40 |
| 1996-07-29 | 848 | 848 | 832 | 832 | 242,000 | 166.40 |
| 1996-07-26 | 846 | 846 | 826 | 843 | 319,000 | 168.60 |
| 1996-07-25 | 825 | 846 | 816 | 846 | 173,000 | 169.20 |
| 1996-07-24 | 850 | 850 | 815 | 815 | 203,000 | 163 |
| 1996-07-23 | 845 | 869 | 837 | 853 | 202,000 | 170.60 |
| 1996-07-22 | 869 | 869 | 835 | 835 | 120,000 | 167 |
| 1996-07-19 | 870 | 875 | 864 | 873 | 183,000 | 174.60 |
| 1996-07-18 | 868 | 870 | 865 | 870 | 124,000 | 174 |
| 1996-07-17 | 863 | 871 | 859 | 871 | 226,000 | 174.20 |
| 1996-07-16 | 879 | 879 | 856 | 862 | 223,000 | 172.40 |
| 1996-07-15 | 877 | 890 | 873 | 890 | 141,000 | 178 |
| 1996-07-12 | 874 | 881 | 873 | 877 | 253,000 | 175.40 |
| 1996-07-11 | 875 | 884 | 874 | 884 | 234,000 | 176.80 |
| 1996-07-10 | 879 | 880 | 875 | 875 | 246,000 | 175 |
| 1996-07-09 | 873 | 873 | 867 | 870 | 88,000 | 174 |
| 1996-07-08 | 885 | 887 | 864 | 864 | 226,000 | 172.80 |
| 1996-07-05 | 889 | 895 | 883 | 887 | 197,000 | 177.40 |
| 1996-07-04 | 887 | 887 | 875 | 885 | 83,000 | 177 |
| 1996-07-03 | 875 | 887 | 870 | 887 | 99,000 | 177.40 |
| 1996-07-02 | 893 | 893 | 875 | 888 | 59,000 | 177.60 |
| 1996-07-01 | 895 | 895 | 885 | 895 | 110,000 | 179 |
| 1996-06-28 | 869 | 895 | 866 | 895 | 251,000 | 179 |
| 1996-06-27 | 875 | 879 | 870 | 870 | 106,000 | 174 |
| 1996-06-26 | 866 | 889 | 866 | 885 | 125,000 | 177 |
| 1996-06-25 | 880 | 885 | 875 | 875 | 149,000 | 175 |
| 1996-06-24 | 894 | 895 | 880 | 881 | 299,000 | 176.20 |
| 1996-06-21 | 896 | 897 | 866 | 893 | 229,000 | 178.60 |
| 1996-06-20 | 889 | 894 | 873 | 894 | 161,000 | 178.80 |
| 1996-06-19 | 872 | 889 | 872 | 889 | 183,000 | 177.80 |
| 1996-06-18 | 887 | 887 | 870 | 875 | 387,000 | 175 |
| 1996-06-17 | 886 | 897 | 886 | 887 | 214,000 | 177.40 |
| 1996-06-14 | 885 | 898 | 879 | 886 | 1,704,000 | 177.20 |
| 1996-06-13 | 874 | 883 | 874 | 875 | 244,000 | 175 |
| 1996-06-12 | 883 | 885 | 872 | 884 | 235,000 | 176.80 |
| 1996-06-11 | 850 | 860 | 850 | 853 | 122,000 | 170.60 |
| 1996-06-10 | 851 | 860 | 851 | 860 | 68,000 | 172 |
| 1996-06-07 | 868 | 868 | 855 | 859 | 96,000 | 171.80 |
| 1996-06-06 | 877 | 882 | 868 | 868 | 97,000 | 173.60 |
| 1996-06-05 | 864 | 880 | 862 | 868 | 135,000 | 173.60 |
| 1996-06-04 | 860 | 870 | 854 | 864 | 97,000 | 172.80 |
| 1996-06-03 | 874 | 875 | 840 | 840 | 206,000 | 168 |
| 1996-05-31 | 870 | 878 | 861 | 864 | 155,000 | 172.80 |
| 1996-05-30 | 873 | 878 | 860 | 863 | 128,000 | 172.60 |
| 1996-05-29 | 866 | 884 | 866 | 882 | 189,000 | 176.40 |
| 1996-05-28 | 870 | 886 | 858 | 884 | 179,000 | 176.80 |
| 1996-05-27 | 886 | 886 | 860 | 870 | 137,000 | 174 |
| 1996-05-24 | 871 | 888 | 871 | 888 | 233,000 | 177.60 |
| 1996-05-23 | 877 | 877 | 866 | 871 | 166,000 | 174.20 |
| 1996-05-22 | 870 | 877 | 853 | 867 | 256,000 | 173.40 |
| 1996-05-21 | 870 | 880 | 855 | 879 | 225,000 | 175.80 |
| 1996-05-20 | 861 | 880 | 861 | 870 | 326,000 | 174 |
| 1996-05-17 | 866 | 866 | 847 | 860 | 398,000 | 172 |
| 1996-05-16 | 860 | 874 | 859 | 866 | 385,000 | 173.20 |
| 1996-05-15 | 835 | 860 | 828 | 859 | 324,000 | 171.80 |
| 1996-05-14 | 815 | 821 | 805 | 820 | 64,000 | 164 |
| 1996-05-13 | 816 | 818 | 805 | 805 | 136,000 | 161 |
| 1996-05-10 | 810 | 814 | 805 | 810 | 321,000 | 162 |
| 1996-05-09 | 840 | 840 | 800 | 809 | 312,000 | 161.80 |
| 1996-05-08 | 822 | 843 | 822 | 843 | 97,000 | 168.60 |
| 1996-05-07 | 825 | 831 | 820 | 822 | 177,000 | 164.40 |
| 1996-05-02 | 822 | 836 | 820 | 825 | 254,000 | 165 |
| 1996-05-01 | 831 | 860 | 820 | 840 | 400,000 | 168 |
| 1996-04-30 | 828 | 840 | 825 | 835 | 236,000 | 167 |
| 1996-04-26 | 841 | 846 | 828 | 838 | 263,000 | 167.60 |
| 1996-04-25 | 849 | 849 | 841 | 842 | 156,000 | 168.40 |
| 1996-04-24 | 848 | 850 | 841 | 849 | 179,000 | 169.80 |
| 1996-04-23 | 848 | 850 | 848 | 848 | 226,000 | 169.60 |
| 1996-04-22 | 828 | 840 | 828 | 840 | 86,000 | 168 |
| 1996-04-19 | 830 | 838 | 821 | 838 | 151,000 | 167.60 |
| 1996-04-18 | 830 | 836 | 829 | 835 | 258,000 | 167 |
| 1996-04-17 | 832 | 840 | 832 | 836 | 499,000 | 167.20 |
| 1996-04-16 | 822 | 834 | 822 | 824 | 328,000 | 164.80 |
| 1996-04-15 | 820 | 833 | 820 | 821 | 147,000 | 164.20 |
| 1996-04-12 | 811 | 820 | 809 | 810 | 818,000 | 162 |
| 1996-04-11 | 823 | 825 | 821 | 821 | 169,000 | 164.20 |
| 1996-04-10 | 824 | 834 | 823 | 824 | 90,000 | 164.80 |
| 1996-04-09 | 826 | 839 | 810 | 836 | 114,000 | 167.20 |
| 1996-04-08 | 820 | 825 | 811 | 815 | 65,000 | 163 |
| 1996-04-05 | 820 | 840 | 820 | 840 | 191,000 | 168 |
| 1996-04-04 | 814 | 825 | 814 | 820 | 210,000 | 164 |
| 1996-04-03 | 840 | 840 | 794 | 804 | 181,000 | 160.80 |
| 1996-04-02 | 836 | 840 | 822 | 840 | 172,000 | 168 |
| 1996-04-01 | 834 | 844 | 826 | 837 | 269,000 | 167.40 |
| 1996-03-29 | 803 | 826 | 803 | 815 | 160,000 | 163 |
| 1996-03-28 | 818 | 825 | 790 | 813 | 158,000 | 162.60 |
| 1996-03-27 | 782 | 828 | 782 | 828 | 168,000 | 165.60 |
| 1996-03-26 | 809 | 820 | 776 | 790 | 285,000 | 158 |
| 1996-03-25 | 810 | 810 | 791 | 809 | 226,000 | 161.80 |
| 1996-03-22 | 799 | 799 | 780 | 790 | 144,000 | 158 |
| 1996-03-21 | 789 | 791 | 771 | 789 | 231,000 | 157.80 |
| 1996-03-19 | 785 | 795 | 777 | 781 | 570,000 | 156.20 |
| 1996-03-18 | 794 | 795 | 781 | 795 | 122,000 | 159 |
| 1996-03-15 | 785 | 805 | 780 | 795 | 271,000 | 159 |
| 1996-03-14 | 765 | 777 | 757 | 777 | 180,000 | 155.40 |
| 1996-03-13 | 773 | 773 | 750 | 755 | 206,000 | 151 |
| 1996-03-12 | 776 | 776 | 765 | 765 | 103,000 | 153 |
| 1996-03-11 | 765 | 782 | 762 | 782 | 175,000 | 156.40 |
| 1996-03-08 | 765 | 782 | 765 | 782 | 3,181,000 | 156.40 |
| 1996-03-07 | 790 | 799 | 765 | 782 | 658,000 | 156.40 |
| 1996-03-06 | 796 | 820 | 776 | 820 | 312,000 | 164 |
| 1996-03-05 | 778 | 797 | 771 | 797 | 221,000 | 159.40 |
| 1996-03-04 | 792 | 792 | 780 | 780 | 109,000 | 156 |
| 1996-03-01 | 758 | 797 | 758 | 797 | 239,000 | 159.40 |
| 1996-02-29 | 757 | 758 | 747 | 758 | 180,000 | 151.60 |
| 1996-02-28 | 755 | 765 | 740 | 758 | 498,000 | 151.60 |
| 1996-02-27 | 792 | 800 | 755 | 755 | 389,000 | 151 |
| 1996-02-26 | 790 | 798 | 785 | 791 | 195,000 | 158.20 |
| 1996-02-23 | 800 | 806 | 792 | 806 | 208,000 | 161.20 |
| 1996-02-22 | 781 | 800 | 781 | 800 | 104,000 | 160 |
| 1996-02-21 | 816 | 816 | 786 | 805 | 245,000 | 161 |
| 1996-02-20 | 815 | 821 | 813 | 818 | 125,000 | 163.60 |
| 1996-02-19 | 824 | 828 | 820 | 828 | 86,000 | 165.60 |
| 1996-02-16 | 824 | 830 | 811 | 829 | 238,000 | 165.80 |
| 1996-02-15 | 818 | 830 | 811 | 824 | 113,000 | 164.80 |
| 1996-02-14 | 816 | 840 | 816 | 818 | 274,000 | 163.60 |
| 1996-02-13 | 826 | 831 | 815 | 816 | 86,000 | 163.20 |
| 1996-02-09 | 839 | 839 | 825 | 826 | 475,000 | 165.20 |
| 1996-02-08 | 829 | 830 | 815 | 820 | 142,000 | 164 |
| 1996-02-07 | 833 | 833 | 814 | 831 | 417,000 | 166.20 |
| 1996-02-06 | 834 | 834 | 827 | 833 | 100,000 | 166.60 |
| 1996-02-05 | 847 | 847 | 830 | 834 | 291,000 | 166.80 |
| 1996-02-02 | 852 | 860 | 841 | 848 | 238,000 | 169.60 |
| 1996-02-01 | 841 | 850 | 841 | 849 | 109,000 | 169.80 |
| 1996-01-31 | 854 | 854 | 843 | 850 | 147,000 | 170 |
| 1996-01-30 | 839 | 857 | 836 | 850 | 184,000 | 170 |
| 1996-01-29 | 840 | 845 | 836 | 836 | 122,000 | 167.20 |
| 1996-01-26 | 823 | 850 | 819 | 850 | 208,000 | 170 |
| 1996-01-25 | 830 | 842 | 820 | 839 | 326,000 | 167.80 |
| 1996-01-24 | 824 | 860 | 813 | 860 | 308,000 | 172 |
| 1996-01-23 | 822 | 828 | 801 | 804 | 137,000 | 160.80 |
| 1996-01-22 | 819 | 819 | 790 | 813 | 60,000 | 162.60 |
| 1996-01-19 | 817 | 817 | 804 | 814 | 91,000 | 162.80 |
| 1996-01-18 | 814 | 819 | 800 | 819 | 180,000 | 163.80 |
| 1996-01-17 | 827 | 830 | 822 | 822 | 130,000 | 164.40 |
| 1996-01-16 | 801 | 828 | 801 | 828 | 184,000 | 165.60 |
| 1996-01-12 | 805 | 810 | 795 | 799 | 279,000 | 159.80 |
| 1996-01-11 | 787 | 800 | 787 | 800 | 123,000 | 160 |
| 1996-01-10 | 787 | 795 | 785 | 795 | 112,000 | 159 |
| 1996-01-09 | 781 | 798 | 780 | 797 | 247,000 | 159.40 |
| 1996-01-08 | 770 | 779 | 770 | 779 | 103,000 | 155.80 |
| 1996-01-05 | 762 | 780 | 762 | 780 | 151,000 | 156 |
| 1996-01-04 | 780 | 781 | 772 | 781 | 130,000 | 156.20 |
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
