2801 キッコーマン(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3071472271171849,000143.60
1998-12-29732732710714173,000142.80
1998-12-28732732722722169,000144.40
1998-12-25721738721722131,000144.40
1998-12-24711730708718225,000143.60
1998-12-22748748716716498,000143.20
1998-12-2174374873274876,000149.60
1998-12-18758759740740239,000148
1998-12-17741760730760360,000152
1998-12-16750750734747456,000149.40
1998-12-15747769740740231,000148
1998-12-14751757737737189,000147.40
1998-12-117537667537531,641,000150.60
1998-12-10775786772773260,000154.60
1998-12-09778778773775239,000155
1998-12-08781781772775188,000155
1998-12-0778478477678087,000156
1998-12-04776786769774222,000154.80
1998-12-03790795767777472,000155.40
1998-12-02800812793799201,000159.80
1998-12-01796808792806222,000161.20
1998-11-30797801790791183,000158.20
1998-11-27793810790795358,000159
1998-11-26815816802803303,000160.60
1998-11-25822825805815187,000163
1998-11-24844845831840200,000168
1998-11-20825840816840276,000168
1998-11-19810829806806321,000161.20
1998-11-18807818802816364,000163.20
1998-11-17816816787797259,000159.40
1998-11-16809813790809290,000161.80
1998-11-138148167818001,199,000160
1998-11-12840845824824345,000164.80
1998-11-11820855820850574,000170
1998-11-10828828810820344,000164
1998-11-09833838814828217,000165.60
1998-11-06835840831833288,000166.60
1998-11-05838840793835606,000167
1998-11-04827834820834382,000166.80
1998-11-02773809770797318,000159.40
1998-10-30809809767773401,000154.60
1998-10-29811821775793557,000158.60
1998-10-28813817796796250,000159.20
1998-10-27820825802810205,000162
1998-10-26826826818824377,000164.80
1998-10-23828840817826495,000165.20
1998-10-22798848798808571,000161.60
1998-10-21760798759789671,000157.80
1998-10-20750770746770362,000154
1998-10-19745769745749398,000149.80
1998-10-16752755735742188,000148.40
1998-10-15751752733746186,000149.20
1998-10-14757770736741145,000148.20
1998-10-13756769742747498,000149.40
1998-10-12768778762765403,000153
1998-10-09710773710755869,000151
1998-10-08765778717720544,000144
1998-10-07736768736768676,000153.60
1998-10-06739740723728220,000145.60
1998-10-05724724695713364,000142.60
1998-10-02708735707729491,000145.80
1998-10-01712720691708295,000141.60
1998-09-30695706681682662,000136.40
1998-09-29709710695696270,000139.20
1998-09-28723734714719190,000143.80
1998-09-2572572570871394,000142.60
1998-09-24745745725734245,000146.80
1998-09-22720740710725494,000145
1998-09-21706707692700103,000140
1998-09-18680720668716235,000143.20
1998-09-17691705668680235,000136
1998-09-16710730693699207,000139.80
1998-09-14689726680720350,000144
1998-09-117237236646692,727,000133.80
1998-09-10739740716723187,000144.60
1998-09-09750764721739349,000147.80
1998-09-08724780719744641,000148.80
1998-09-07660738652729561,000145.80
1998-09-04653667653660153,000132
1998-09-03665665645653388,000130.60
1998-09-02664684664666245,000133.20
1998-09-01620684620684322,000136.80
1998-08-31637657630638310,000127.60
1998-08-28650651630631500,000126.20
1998-08-27692692640666414,000133.20
1998-08-26704706693694382,000138.80
1998-08-25693707693703174,000140.60
1998-08-24685702685692106,000138.40
1998-08-2171273070570562,000141
1998-08-20722722685713142,000142.60
1998-08-19702720702720177,000144
1998-08-18696703688700230,000140
1998-08-17721721680686410,000137.20
1998-08-14734753712722597,000144.40
1998-08-13747757743744158,000148.80
1998-08-12736759736755187,000151
1998-08-11756757743746148,000149.20
1998-08-10739755720755367,000151
1998-08-07755761750758251,000151.60
1998-08-06769769742751216,000150.20
1998-08-05768771757764265,000152.80
1998-08-04758771758762189,000152.40
1998-08-03762766758766148,000153.20
1998-07-31764772762772102,000154.40
1998-07-30772773762762100,000152.40
1998-07-29757770757770186,000154
1998-07-28764768754767119,000153.40
1998-07-27756764754754274,000150.80
1998-07-24760770760770225,000154
1998-07-23768770760768354,000153.60
1998-07-22757769750760170,000152
1998-07-21751769745769168,000153.80
1998-07-17770774760761283,000152.20
1998-07-16768778767778334,000155.60
1998-07-15775775753761192,000152.20
1998-07-1475576975276589,000153
1998-07-13750779746758321,000151.60
1998-07-10753757749750777,000150
1998-07-09740757740743200,000148.60
1998-07-08750750740747295,000149.40
1998-07-07740755736736332,000147.20
1998-07-06760765734735185,000147
1998-07-03770778766775432,000155
1998-07-02749780747780556,000156
1998-07-01723740717740280,000148
1998-06-30716730710730271,000146
1998-06-2969971469971093,000142
1998-06-26684710684709347,000141.80
1998-06-25710710693703273,000140.60
1998-06-24715718696710369,000142
1998-06-23733733718720345,000144
1998-06-22723728722723154,000144.60
1998-06-19717724716723294,000144.60
1998-06-18713728698717356,000143.40
1998-06-17691695685693173,000138.60
1998-06-16687696680687372,000137.40
1998-06-15688697686691257,000138.20
1998-06-126926956846881,430,000137.60
1998-06-11688690679686378,000137.20
1998-06-10683690682688333,000137.60
1998-06-0967268166668189,000136.20
1998-06-0867368267267564,000135
1998-06-05690696673674177,000134.80
1998-06-04675692672689107,000137.80
1998-06-03690697672677370,000135.40
1998-06-02680698671698366,000139.60
1998-06-01677687672672171,000134.40
1998-05-29683688670677199,000135.40
1998-05-28675699675681232,000136.20
1998-05-27675675661665300,000133
1998-05-26674689674680145,000136
1998-05-25681688680684178,000136.80
1998-05-22713713672691225,000138.20
1998-05-21691720691703172,000140.60
1998-05-20685706672691217,000138.20
1998-05-19698700670690185,000138
1998-05-18676689651688188,000137.60
1998-05-15681710662666360,000133.20
1998-05-14711711686686299,000137.20
1998-05-13683710681710381,000142
1998-05-12687695685687326,000137.40
1998-05-11693700690697169,000139.40
1998-05-08685700680695846,000139
1998-05-07688697685692201,000138.40
1998-05-06708708683688403,000137.60
1998-05-01707725700725257,000145
1998-04-30716717702717187,000143.40
1998-04-28710730706710507,000142
1998-04-27735735701716360,000143.20
1998-04-24732750726745200,000149
1998-04-23740743720730235,000146
1998-04-22729750710750513,000150
1998-04-21729753720749453,000149.80
1998-04-20700719697710243,000142
1998-04-17700703690690656,000138
1998-04-16735735703703299,000140.60
1998-04-15737750725725121,000145
1998-04-14755775731737181,000147.40
1998-04-13760770745760180,000152
1998-04-10770770751752265,000150.40
1998-04-09761771743770176,000154
1998-04-08730778720771255,000154.20
1998-04-07705740705740303,000148
1998-04-06705730700710233,000142
1998-04-03713730700700606,000140
1998-04-02736752706710349,000142
1998-04-01761795742742208,000148.40
1998-03-31755785750766599,000153.20
1998-03-30791794750750335,000150
1998-03-27820820781781314,000156.20
1998-03-26818830810830256,000166
1998-03-25797829796823272,000164.60
1998-03-24804814786806316,000161.20
1998-03-23800819790796411,000159.20
1998-03-20772810770791364,000158.20
1998-03-19785795782782155,000156.40
1998-03-18798798761765181,000153
1998-03-17796796783788124,000157.60
1998-03-1679079377577679,000155.20
1998-03-13766809766800928,000160
1998-03-12785785775776130,000155.20
1998-03-11785805774775313,000155
1998-03-10786808785785131,000157
1998-03-09828828784785167,000157
1998-03-06786824786811237,000162.20
1998-03-05785792780787183,000157.40
1998-03-04817826795795117,000159
1998-03-03819828810824145,000164.80
1998-03-02819825815820210,000164
1998-02-27794799780799177,000159.80
1998-02-26772785772774246,000154.80
1998-02-25774796760796225,000159.20
1998-02-24814814787792222,000158.40
1998-02-2382382381681696,000163.20
1998-02-20795830795823133,000164.60
1998-02-19776830776816148,000163.20
1998-02-18785795773773237,000154.60
1998-02-1777879377579398,000158.60
1998-02-16790813778778168,000155.60
1998-02-13834834790797844,000159.40
1998-02-12849849825827434,000165.40
1998-02-10850850830839186,000167.80
1998-02-09848850839850198,000170
1998-02-06845849838838258,000167.60
1998-02-05822845821845330,000169
1998-02-04819820808812116,000162.40
1998-02-03817820808820133,000164
1998-02-02811826792803174,000160.60
1998-01-30808820803805255,000161
1998-01-29820849814827386,000165.40
1998-01-28825825810815523,000163
1998-01-27818824811817463,000163.40
1998-01-26800822790810500,000162
1998-01-23810814797800340,000160
1998-01-22809812780780288,000156
1998-01-21794819794819551,000163.80
1998-01-20778785760785794,000157
1998-01-19782789765770208,000154
1998-01-16705794705781623,000156.20
1998-01-14713719704714304,000142.80
1998-01-13672700657693279,000138.60
1998-01-12675700670670260,000134
1998-01-09668702646701338,000140.20
1998-01-08675720660668357,000133.60
1998-01-07651680641665182,000133
1998-01-06649670630661265,000132.20
1998-01-05641659640640131,000128

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