2801 キッコーマン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 644 | 676 | 644 | 661 | 201,000 | 132.20 |
| 1997-12-29 | 621 | 641 | 615 | 626 | 214,000 | 125.20 |
| 1997-12-26 | 668 | 682 | 613 | 613 | 253,000 | 122.60 |
| 1997-12-25 | 679 | 679 | 670 | 670 | 333,000 | 134 |
| 1997-12-24 | 682 | 694 | 665 | 680 | 320,000 | 136 |
| 1997-12-22 | 702 | 702 | 681 | 681 | 353,000 | 136.20 |
| 1997-12-19 | 745 | 745 | 700 | 700 | 641,000 | 140 |
| 1997-12-18 | 795 | 795 | 760 | 763 | 476,000 | 152.60 |
| 1997-12-17 | 771 | 821 | 768 | 820 | 620,000 | 164 |
| 1997-12-16 | 765 | 775 | 755 | 766 | 176,000 | 153.20 |
| 1997-12-15 | 743 | 765 | 730 | 765 | 159,000 | 153 |
| 1997-12-12 | 763 | 764 | 743 | 743 | 1,426,000 | 148.60 |
| 1997-12-11 | 740 | 750 | 740 | 743 | 124,000 | 148.60 |
| 1997-12-10 | 757 | 759 | 745 | 755 | 135,000 | 151 |
| 1997-12-09 | 751 | 774 | 751 | 767 | 258,000 | 153.40 |
| 1997-12-08 | 754 | 757 | 744 | 749 | 223,000 | 149.80 |
| 1997-12-05 | 743 | 777 | 743 | 777 | 272,000 | 155.40 |
| 1997-12-04 | 764 | 772 | 743 | 744 | 208,000 | 148.80 |
| 1997-12-03 | 764 | 768 | 763 | 764 | 173,000 | 152.80 |
| 1997-12-02 | 771 | 775 | 765 | 765 | 323,000 | 153 |
| 1997-12-01 | 742 | 776 | 742 | 774 | 341,000 | 154.80 |
| 1997-11-28 | 753 | 756 | 745 | 756 | 307,000 | 151.20 |
| 1997-11-27 | 728 | 753 | 723 | 753 | 426,000 | 150.60 |
| 1997-11-26 | 730 | 756 | 725 | 732 | 344,000 | 146.40 |
| 1997-11-25 | 721 | 749 | 715 | 730 | 688,000 | 146 |
| 1997-11-21 | 753 | 771 | 752 | 765 | 611,000 | 153 |
| 1997-11-20 | 755 | 765 | 735 | 743 | 984,000 | 148.60 |
| 1997-11-19 | 778 | 788 | 748 | 752 | 307,000 | 150.40 |
| 1997-11-18 | 769 | 798 | 768 | 798 | 416,000 | 159.60 |
| 1997-11-17 | 732 | 779 | 712 | 776 | 339,000 | 155.20 |
| 1997-11-14 | 725 | 740 | 725 | 740 | 1,020,000 | 148 |
| 1997-11-13 | 744 | 750 | 736 | 740 | 330,000 | 148 |
| 1997-11-12 | 754 | 761 | 750 | 750 | 551,000 | 150 |
| 1997-11-11 | 769 | 771 | 745 | 764 | 901,000 | 152.80 |
| 1997-11-10 | 741 | 759 | 741 | 756 | 314,000 | 151.20 |
| 1997-11-07 | 746 | 754 | 745 | 750 | 354,000 | 150 |
| 1997-11-06 | 760 | 770 | 758 | 765 | 214,000 | 153 |
| 1997-11-05 | 764 | 764 | 747 | 750 | 229,000 | 150 |
| 1997-11-04 | 745 | 755 | 743 | 744 | 324,000 | 148.80 |
| 1997-10-31 | 735 | 745 | 735 | 738 | 262,000 | 147.60 |
| 1997-10-30 | 740 | 742 | 736 | 736 | 335,000 | 147.20 |
| 1997-10-29 | 765 | 765 | 740 | 749 | 262,000 | 149.80 |
| 1997-10-28 | 753 | 755 | 738 | 749 | 642,000 | 149.80 |
| 1997-10-27 | 754 | 764 | 753 | 759 | 346,000 | 151.80 |
| 1997-10-24 | 735 | 765 | 735 | 750 | 472,000 | 150 |
| 1997-10-23 | 760 | 765 | 735 | 745 | 405,000 | 149 |
| 1997-10-22 | 743 | 770 | 743 | 770 | 537,000 | 154 |
| 1997-10-21 | 738 | 743 | 736 | 736 | 357,000 | 147.20 |
| 1997-10-20 | 738 | 740 | 730 | 735 | 131,000 | 147 |
| 1997-10-17 | 740 | 747 | 725 | 742 | 762,000 | 148.40 |
| 1997-10-16 | 746 | 750 | 740 | 749 | 347,000 | 149.80 |
| 1997-10-15 | 735 | 749 | 725 | 749 | 323,000 | 149.80 |
| 1997-10-14 | 721 | 745 | 716 | 735 | 241,000 | 147 |
| 1997-10-13 | 716 | 729 | 716 | 718 | 214,000 | 143.60 |
| 1997-10-09 | 735 | 735 | 712 | 716 | 391,000 | 143.20 |
| 1997-10-08 | 715 | 735 | 715 | 726 | 164,000 | 145.20 |
| 1997-10-07 | 715 | 720 | 710 | 715 | 248,000 | 143 |
| 1997-10-06 | 726 | 728 | 710 | 710 | 191,000 | 142 |
| 1997-10-03 | 736 | 745 | 735 | 736 | 250,000 | 147.20 |
| 1997-10-02 | 722 | 745 | 722 | 737 | 521,000 | 147.40 |
| 1997-10-01 | 703 | 722 | 702 | 722 | 439,000 | 144.40 |
| 1997-09-30 | 699 | 718 | 699 | 715 | 251,000 | 143 |
| 1997-09-29 | 710 | 710 | 680 | 698 | 233,000 | 139.60 |
| 1997-09-26 | 728 | 735 | 709 | 710 | 146,000 | 142 |
| 1997-09-25 | 728 | 740 | 728 | 735 | 242,000 | 147 |
| 1997-09-24 | 730 | 735 | 723 | 733 | 205,000 | 146.60 |
| 1997-09-22 | 717 | 727 | 711 | 725 | 221,000 | 145 |
| 1997-09-19 | 710 | 714 | 700 | 710 | 225,000 | 142 |
| 1997-09-18 | 662 | 717 | 662 | 715 | 185,000 | 143 |
| 1997-09-17 | 683 | 683 | 660 | 661 | 261,000 | 132.20 |
| 1997-09-16 | 680 | 683 | 675 | 683 | 154,000 | 136.60 |
| 1997-09-12 | 677 | 684 | 675 | 677 | 1,258,000 | 135.40 |
| 1997-09-11 | 680 | 685 | 670 | 678 | 227,000 | 135.60 |
| 1997-09-10 | 695 | 705 | 694 | 699 | 129,000 | 139.80 |
| 1997-09-09 | 693 | 698 | 691 | 696 | 88,000 | 139.20 |
| 1997-09-08 | 689 | 699 | 689 | 693 | 66,000 | 138.60 |
| 1997-09-05 | 685 | 689 | 685 | 689 | 160,000 | 137.80 |
| 1997-09-04 | 671 | 685 | 671 | 681 | 344,000 | 136.20 |
| 1997-09-03 | 680 | 680 | 660 | 679 | 359,000 | 135.80 |
| 1997-09-02 | 680 | 680 | 657 | 670 | 124,000 | 134 |
| 1997-09-01 | 680 | 681 | 670 | 679 | 178,000 | 135.80 |
| 1997-08-29 | 678 | 684 | 666 | 680 | 371,000 | 136 |
| 1997-08-28 | 670 | 679 | 660 | 679 | 262,000 | 135.80 |
| 1997-08-27 | 650 | 671 | 645 | 671 | 323,000 | 134.20 |
| 1997-08-26 | 650 | 663 | 646 | 655 | 136,000 | 131 |
| 1997-08-25 | 644 | 652 | 639 | 644 | 130,000 | 128.80 |
| 1997-08-22 | 655 | 662 | 641 | 646 | 434,000 | 129.20 |
| 1997-08-21 | 662 | 663 | 625 | 661 | 205,000 | 132.20 |
| 1997-08-20 | 615 | 658 | 615 | 658 | 119,000 | 131.60 |
| 1997-08-19 | 623 | 626 | 615 | 623 | 117,000 | 124.60 |
| 1997-08-18 | 633 | 640 | 611 | 613 | 258,000 | 122.60 |
| 1997-08-15 | 631 | 639 | 625 | 625 | 228,000 | 125 |
| 1997-08-14 | 636 | 654 | 626 | 631 | 147,000 | 126.20 |
| 1997-08-13 | 633 | 640 | 620 | 626 | 254,000 | 125.20 |
| 1997-08-12 | 640 | 656 | 633 | 641 | 152,000 | 128.20 |
| 1997-08-11 | 664 | 676 | 630 | 630 | 311,000 | 126 |
| 1997-08-08 | 645 | 667 | 638 | 665 | 486,000 | 133 |
| 1997-08-07 | 686 | 688 | 661 | 662 | 181,000 | 132.40 |
| 1997-08-06 | 700 | 700 | 686 | 689 | 152,000 | 137.80 |
| 1997-08-05 | 691 | 707 | 689 | 693 | 228,000 | 138.60 |
| 1997-08-04 | 683 | 696 | 679 | 694 | 171,000 | 138.80 |
| 1997-08-01 | 705 | 706 | 676 | 676 | 219,000 | 135.20 |
| 1997-07-31 | 711 | 726 | 707 | 726 | 151,000 | 145.20 |
| 1997-07-30 | 728 | 730 | 701 | 707 | 99,000 | 141.40 |
| 1997-07-29 | 748 | 749 | 731 | 731 | 249,000 | 146.20 |
| 1997-07-28 | 749 | 749 | 740 | 743 | 106,000 | 148.60 |
| 1997-07-25 | 723 | 730 | 723 | 730 | 64,000 | 146 |
| 1997-07-24 | 722 | 725 | 713 | 713 | 166,000 | 142.60 |
| 1997-07-23 | 742 | 752 | 713 | 725 | 114,000 | 145 |
| 1997-07-22 | 728 | 735 | 728 | 735 | 60,000 | 147 |
| 1997-07-18 | 722 | 740 | 722 | 731 | 93,000 | 146.20 |
| 1997-07-17 | 722 | 732 | 710 | 729 | 177,000 | 145.80 |
| 1997-07-16 | 706 | 729 | 706 | 722 | 193,000 | 144.40 |
| 1997-07-15 | 710 | 730 | 705 | 705 | 439,000 | 141 |
| 1997-07-14 | 695 | 710 | 685 | 710 | 93,000 | 142 |
| 1997-07-11 | 691 | 700 | 684 | 694 | 263,000 | 138.80 |
| 1997-07-10 | 685 | 693 | 682 | 690 | 145,000 | 138 |
| 1997-07-09 | 710 | 710 | 681 | 693 | 184,000 | 138.60 |
| 1997-07-08 | 705 | 710 | 700 | 710 | 101,000 | 142 |
| 1997-07-07 | 707 | 707 | 695 | 701 | 163,000 | 140.20 |
| 1997-07-04 | 723 | 723 | 711 | 711 | 221,000 | 142.20 |
| 1997-07-03 | 725 | 726 | 715 | 722 | 170,000 | 144.40 |
| 1997-07-02 | 723 | 725 | 712 | 722 | 329,000 | 144.40 |
| 1997-07-01 | 749 | 749 | 727 | 732 | 246,000 | 146.40 |
| 1997-06-30 | 753 | 760 | 742 | 755 | 142,000 | 151 |
| 1997-06-27 | 770 | 780 | 751 | 751 | 251,000 | 150.20 |
| 1997-06-26 | 782 | 800 | 766 | 770 | 189,000 | 154 |
| 1997-06-25 | 767 | 784 | 765 | 782 | 221,000 | 156.40 |
| 1997-06-24 | 769 | 769 | 755 | 757 | 137,000 | 151.40 |
| 1997-06-23 | 781 | 781 | 775 | 775 | 92,000 | 155 |
| 1997-06-20 | 779 | 783 | 772 | 773 | 106,000 | 154.60 |
| 1997-06-19 | 794 | 804 | 785 | 790 | 99,000 | 158 |
| 1997-06-18 | 808 | 808 | 798 | 798 | 119,000 | 159.60 |
| 1997-06-17 | 806 | 808 | 799 | 808 | 224,000 | 161.60 |
| 1997-06-16 | 787 | 810 | 781 | 796 | 108,000 | 159.20 |
| 1997-06-13 | 808 | 808 | 785 | 785 | 1,346,000 | 157 |
| 1997-06-12 | 798 | 806 | 796 | 798 | 313,000 | 159.60 |
| 1997-06-11 | 789 | 795 | 765 | 768 | 172,000 | 153.60 |
| 1997-06-10 | 771 | 790 | 771 | 788 | 207,000 | 157.60 |
| 1997-06-09 | 782 | 785 | 771 | 771 | 77,000 | 154.20 |
| 1997-06-06 | 775 | 783 | 775 | 782 | 181,000 | 156.40 |
| 1997-06-05 | 784 | 784 | 775 | 781 | 90,000 | 156.20 |
| 1997-06-04 | 783 | 785 | 780 | 785 | 105,000 | 157 |
| 1997-06-03 | 782 | 787 | 775 | 783 | 162,000 | 156.60 |
| 1997-06-02 | 769 | 785 | 769 | 783 | 169,000 | 156.60 |
| 1997-05-30 | 785 | 787 | 770 | 770 | 123,000 | 154 |
| 1997-05-29 | 774 | 785 | 765 | 785 | 77,000 | 157 |
| 1997-05-28 | 751 | 785 | 751 | 785 | 172,000 | 157 |
| 1997-05-27 | 775 | 775 | 750 | 751 | 120,000 | 150.20 |
| 1997-05-26 | 771 | 773 | 768 | 768 | 70,000 | 153.60 |
| 1997-05-23 | 780 | 782 | 768 | 768 | 169,000 | 153.60 |
| 1997-05-22 | 754 | 788 | 753 | 780 | 159,000 | 156 |
| 1997-05-21 | 775 | 775 | 751 | 752 | 107,000 | 150.40 |
| 1997-05-20 | 766 | 790 | 765 | 775 | 246,000 | 155 |
| 1997-05-19 | 774 | 790 | 770 | 770 | 287,000 | 154 |
| 1997-05-16 | 755 | 778 | 755 | 777 | 221,000 | 155.40 |
| 1997-05-15 | 742 | 754 | 742 | 742 | 149,000 | 148.40 |
| 1997-05-14 | 749 | 758 | 746 | 747 | 170,000 | 149.40 |
| 1997-05-13 | 750 | 770 | 745 | 750 | 492,000 | 150 |
| 1997-05-12 | 699 | 740 | 699 | 739 | 306,000 | 147.80 |
| 1997-05-09 | 711 | 712 | 686 | 698 | 492,000 | 139.60 |
| 1997-05-08 | 691 | 709 | 691 | 701 | 128,000 | 140.20 |
| 1997-05-07 | 701 | 720 | 700 | 701 | 242,000 | 140.20 |
| 1997-05-06 | 700 | 739 | 700 | 720 | 268,000 | 144 |
| 1997-05-02 | 676 | 700 | 676 | 696 | 463,000 | 139.20 |
| 1997-05-01 | 670 | 684 | 669 | 675 | 314,000 | 135 |
| 1997-04-30 | 654 | 670 | 654 | 669 | 181,000 | 133.80 |
| 1997-04-28 | 646 | 654 | 646 | 651 | 57,000 | 130.20 |
| 1997-04-25 | 633 | 659 | 632 | 642 | 278,000 | 128.40 |
| 1997-04-24 | 641 | 660 | 632 | 632 | 178,000 | 126.40 |
| 1997-04-23 | 645 | 656 | 634 | 634 | 409,000 | 126.80 |
| 1997-04-22 | 630 | 645 | 629 | 630 | 220,000 | 126 |
| 1997-04-21 | 639 | 641 | 623 | 629 | 192,000 | 125.80 |
| 1997-04-18 | 631 | 639 | 616 | 639 | 295,000 | 127.80 |
| 1997-04-17 | 634 | 640 | 620 | 623 | 278,000 | 124.60 |
| 1997-04-16 | 628 | 640 | 627 | 637 | 174,000 | 127.40 |
| 1997-04-15 | 613 | 633 | 613 | 623 | 185,000 | 124.60 |
| 1997-04-14 | 615 | 624 | 609 | 612 | 127,000 | 122.40 |
| 1997-04-11 | 605 | 625 | 605 | 621 | 452,000 | 124.20 |
| 1997-04-10 | 607 | 614 | 604 | 605 | 196,000 | 121 |
| 1997-04-09 | 617 | 617 | 603 | 604 | 198,000 | 120.80 |
| 1997-04-08 | 601 | 625 | 601 | 622 | 329,000 | 124.40 |
| 1997-04-07 | 605 | 610 | 601 | 603 | 202,000 | 120.60 |
| 1997-04-04 | 615 | 615 | 602 | 602 | 270,000 | 120.40 |
| 1997-04-03 | 616 | 625 | 612 | 621 | 131,000 | 124.20 |
| 1997-04-02 | 618 | 627 | 609 | 626 | 183,000 | 125.20 |
| 1997-04-01 | 620 | 628 | 605 | 618 | 390,000 | 123.60 |
| 1997-03-31 | 637 | 646 | 620 | 621 | 131,000 | 124.20 |
| 1997-03-28 | 630 | 675 | 630 | 657 | 561,000 | 131.40 |
| 1997-03-27 | 645 | 651 | 615 | 620 | 493,000 | 124 |
| 1997-03-26 | 656 | 656 | 631 | 639 | 169,000 | 127.80 |
| 1997-03-25 | 634 | 659 | 634 | 656 | 135,000 | 131.20 |
| 1997-03-24 | 678 | 679 | 625 | 630 | 321,000 | 126 |
| 1997-03-21 | 673 | 678 | 663 | 678 | 142,000 | 135.60 |
| 1997-03-19 | 679 | 679 | 650 | 673 | 214,000 | 134.60 |
| 1997-03-18 | 647 | 673 | 645 | 673 | 324,000 | 134.60 |
| 1997-03-17 | 634 | 648 | 624 | 648 | 167,000 | 129.60 |
| 1997-03-14 | 597 | 626 | 597 | 624 | 1,222,000 | 124.80 |
| 1997-03-13 | 617 | 628 | 617 | 617 | 182,000 | 123.40 |
| 1997-03-12 | 633 | 633 | 615 | 630 | 412,000 | 126 |
| 1997-03-11 | 616 | 636 | 616 | 636 | 85,000 | 127.20 |
| 1997-03-10 | 618 | 621 | 612 | 621 | 101,000 | 124.20 |
| 1997-03-07 | 615 | 630 | 610 | 627 | 248,000 | 125.40 |
| 1997-03-06 | 644 | 644 | 615 | 615 | 472,000 | 123 |
| 1997-03-05 | 648 | 648 | 621 | 624 | 317,000 | 124.80 |
| 1997-03-04 | 652 | 659 | 643 | 645 | 295,000 | 129 |
| 1997-03-03 | 651 | 651 | 637 | 642 | 292,000 | 128.40 |
| 1997-02-28 | 679 | 679 | 651 | 651 | 233,000 | 130.20 |
| 1997-02-27 | 665 | 680 | 663 | 680 | 102,000 | 136 |
| 1997-02-26 | 670 | 675 | 662 | 670 | 113,000 | 134 |
| 1997-02-25 | 649 | 660 | 648 | 660 | 159,000 | 132 |
| 1997-02-24 | 664 | 674 | 653 | 653 | 199,000 | 130.60 |
| 1997-02-21 | 674 | 678 | 655 | 674 | 366,000 | 134.80 |
| 1997-02-20 | 655 | 679 | 655 | 674 | 211,000 | 134.80 |
| 1997-02-19 | 637 | 664 | 635 | 654 | 119,000 | 130.80 |
| 1997-02-18 | 642 | 642 | 635 | 636 | 94,000 | 127.20 |
| 1997-02-17 | 657 | 657 | 635 | 642 | 136,000 | 128.40 |
| 1997-02-14 | 671 | 671 | 657 | 657 | 345,000 | 131.40 |
| 1997-02-13 | 668 | 668 | 658 | 661 | 187,000 | 132.20 |
| 1997-02-12 | 674 | 674 | 645 | 648 | 145,000 | 129.60 |
| 1997-02-10 | 644 | 664 | 635 | 664 | 149,000 | 132.80 |
| 1997-02-07 | 663 | 671 | 620 | 634 | 478,000 | 126.80 |
| 1997-02-06 | 680 | 680 | 649 | 663 | 267,000 | 132.60 |
| 1997-02-05 | 660 | 682 | 640 | 677 | 267,000 | 135.40 |
| 1997-02-04 | 663 | 685 | 663 | 663 | 187,000 | 132.60 |
| 1997-02-03 | 663 | 670 | 653 | 653 | 181,000 | 130.60 |
| 1997-01-31 | 659 | 698 | 651 | 683 | 399,000 | 136.60 |
| 1997-01-30 | 657 | 662 | 635 | 639 | 205,000 | 127.80 |
| 1997-01-29 | 656 | 667 | 636 | 667 | 227,000 | 133.40 |
| 1997-01-28 | 612 | 651 | 610 | 646 | 217,000 | 129.20 |
| 1997-01-27 | 632 | 639 | 610 | 610 | 275,000 | 122 |
| 1997-01-24 | 667 | 667 | 631 | 649 | 429,000 | 129.80 |
| 1997-01-23 | 657 | 678 | 651 | 668 | 546,000 | 133.60 |
| 1997-01-22 | 611 | 650 | 605 | 647 | 288,000 | 129.40 |
| 1997-01-21 | 604 | 620 | 604 | 605 | 437,000 | 121 |
| 1997-01-20 | 641 | 642 | 604 | 604 | 982,000 | 120.80 |
| 1997-01-17 | 629 | 670 | 621 | 644 | 446,000 | 128.80 |
| 1997-01-16 | 624 | 639 | 601 | 628 | 330,000 | 125.60 |
| 1997-01-14 | 641 | 656 | 605 | 634 | 394,000 | 126.80 |
| 1997-01-13 | 602 | 641 | 580 | 641 | 408,000 | 128.20 |
| 1997-01-10 | 601 | 621 | 590 | 602 | 963,000 | 120.40 |
| 1997-01-09 | 645 | 660 | 621 | 621 | 423,000 | 124.20 |
| 1997-01-08 | 656 | 666 | 632 | 639 | 437,000 | 127.80 |
| 1997-01-07 | 693 | 695 | 651 | 652 | 160,000 | 130.40 |
| 1997-01-06 | 695 | 700 | 693 | 693 | 280,000 | 138.60 |
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
