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
1998-12-30	714	722	711	718	49,000	143.60
1998-12-29	732	732	710	714	173,000	142.80
1998-12-28	732	732	722	722	169,000	144.40
1998-12-25	721	738	721	722	131,000	144.40
1998-12-24	711	730	708	718	225,000	143.60
1998-12-22	748	748	716	716	498,000	143.20
1998-12-21	743	748	732	748	76,000	149.60
1998-12-18	758	759	740	740	239,000	148
1998-12-17	741	760	730	760	360,000	152
1998-12-16	750	750	734	747	456,000	149.40
1998-12-15	747	769	740	740	231,000	148
1998-12-14	751	757	737	737	189,000	147.40
1998-12-11	753	766	753	753	1,641,000	150.60
1998-12-10	775	786	772	773	260,000	154.60
1998-12-09	778	778	773	775	239,000	155
1998-12-08	781	781	772	775	188,000	155
1998-12-07	784	784	776	780	87,000	156
1998-12-04	776	786	769	774	222,000	154.80
1998-12-03	790	795	767	777	472,000	155.40
1998-12-02	800	812	793	799	201,000	159.80
1998-12-01	796	808	792	806	222,000	161.20
1998-11-30	797	801	790	791	183,000	158.20
1998-11-27	793	810	790	795	358,000	159
1998-11-26	815	816	802	803	303,000	160.60
1998-11-25	822	825	805	815	187,000	163
1998-11-24	844	845	831	840	200,000	168
1998-11-20	825	840	816	840	276,000	168
1998-11-19	810	829	806	806	321,000	161.20
1998-11-18	807	818	802	816	364,000	163.20
1998-11-17	816	816	787	797	259,000	159.40
1998-11-16	809	813	790	809	290,000	161.80
1998-11-13	814	816	781	800	1,199,000	160
1998-11-12	840	845	824	824	345,000	164.80
1998-11-11	820	855	820	850	574,000	170
1998-11-10	828	828	810	820	344,000	164
1998-11-09	833	838	814	828	217,000	165.60
1998-11-06	835	840	831	833	288,000	166.60
1998-11-05	838	840	793	835	606,000	167
1998-11-04	827	834	820	834	382,000	166.80
1998-11-02	773	809	770	797	318,000	159.40
1998-10-30	809	809	767	773	401,000	154.60
1998-10-29	811	821	775	793	557,000	158.60
1998-10-28	813	817	796	796	250,000	159.20
1998-10-27	820	825	802	810	205,000	162
1998-10-26	826	826	818	824	377,000	164.80
1998-10-23	828	840	817	826	495,000	165.20
1998-10-22	798	848	798	808	571,000	161.60
1998-10-21	760	798	759	789	671,000	157.80
1998-10-20	750	770	746	770	362,000	154
1998-10-19	745	769	745	749	398,000	149.80
1998-10-16	752	755	735	742	188,000	148.40
1998-10-15	751	752	733	746	186,000	149.20
1998-10-14	757	770	736	741	145,000	148.20
1998-10-13	756	769	742	747	498,000	149.40
1998-10-12	768	778	762	765	403,000	153
1998-10-09	710	773	710	755	869,000	151
1998-10-08	765	778	717	720	544,000	144
1998-10-07	736	768	736	768	676,000	153.60
1998-10-06	739	740	723	728	220,000	145.60
1998-10-05	724	724	695	713	364,000	142.60
1998-10-02	708	735	707	729	491,000	145.80
1998-10-01	712	720	691	708	295,000	141.60
1998-09-30	695	706	681	682	662,000	136.40
1998-09-29	709	710	695	696	270,000	139.20
1998-09-28	723	734	714	719	190,000	143.80
1998-09-25	725	725	708	713	94,000	142.60
1998-09-24	745	745	725	734	245,000	146.80
1998-09-22	720	740	710	725	494,000	145
1998-09-21	706	707	692	700	103,000	140
1998-09-18	680	720	668	716	235,000	143.20
1998-09-17	691	705	668	680	235,000	136
1998-09-16	710	730	693	699	207,000	139.80
1998-09-14	689	726	680	720	350,000	144
1998-09-11	723	723	664	669	2,727,000	133.80
1998-09-10	739	740	716	723	187,000	144.60
1998-09-09	750	764	721	739	349,000	147.80
1998-09-08	724	780	719	744	641,000	148.80
1998-09-07	660	738	652	729	561,000	145.80
1998-09-04	653	667	653	660	153,000	132
1998-09-03	665	665	645	653	388,000	130.60
1998-09-02	664	684	664	666	245,000	133.20
1998-09-01	620	684	620	684	322,000	136.80
1998-08-31	637	657	630	638	310,000	127.60
1998-08-28	650	651	630	631	500,000	126.20
1998-08-27	692	692	640	666	414,000	133.20
1998-08-26	704	706	693	694	382,000	138.80
1998-08-25	693	707	693	703	174,000	140.60
1998-08-24	685	702	685	692	106,000	138.40
1998-08-21	712	730	705	705	62,000	141
1998-08-20	722	722	685	713	142,000	142.60
1998-08-19	702	720	702	720	177,000	144
1998-08-18	696	703	688	700	230,000	140
1998-08-17	721	721	680	686	410,000	137.20
1998-08-14	734	753	712	722	597,000	144.40
1998-08-13	747	757	743	744	158,000	148.80
1998-08-12	736	759	736	755	187,000	151
1998-08-11	756	757	743	746	148,000	149.20
1998-08-10	739	755	720	755	367,000	151
1998-08-07	755	761	750	758	251,000	151.60
1998-08-06	769	769	742	751	216,000	150.20
1998-08-05	768	771	757	764	265,000	152.80
1998-08-04	758	771	758	762	189,000	152.40
1998-08-03	762	766	758	766	148,000	153.20
1998-07-31	764	772	762	772	102,000	154.40
1998-07-30	772	773	762	762	100,000	152.40
1998-07-29	757	770	757	770	186,000	154
1998-07-28	764	768	754	767	119,000	153.40
1998-07-27	756	764	754	754	274,000	150.80
1998-07-24	760	770	760	770	225,000	154
1998-07-23	768	770	760	768	354,000	153.60
1998-07-22	757	769	750	760	170,000	152
1998-07-21	751	769	745	769	168,000	153.80
1998-07-17	770	774	760	761	283,000	152.20
1998-07-16	768	778	767	778	334,000	155.60
1998-07-15	775	775	753	761	192,000	152.20
1998-07-14	755	769	752	765	89,000	153
1998-07-13	750	779	746	758	321,000	151.60
1998-07-10	753	757	749	750	777,000	150
1998-07-09	740	757	740	743	200,000	148.60
1998-07-08	750	750	740	747	295,000	149.40
1998-07-07	740	755	736	736	332,000	147.20
1998-07-06	760	765	734	735	185,000	147
1998-07-03	770	778	766	775	432,000	155
1998-07-02	749	780	747	780	556,000	156
1998-07-01	723	740	717	740	280,000	148
1998-06-30	716	730	710	730	271,000	146
1998-06-29	699	714	699	710	93,000	142
1998-06-26	684	710	684	709	347,000	141.80
1998-06-25	710	710	693	703	273,000	140.60
1998-06-24	715	718	696	710	369,000	142
1998-06-23	733	733	718	720	345,000	144
1998-06-22	723	728	722	723	154,000	144.60
1998-06-19	717	724	716	723	294,000	144.60
1998-06-18	713	728	698	717	356,000	143.40
1998-06-17	691	695	685	693	173,000	138.60
1998-06-16	687	696	680	687	372,000	137.40
1998-06-15	688	697	686	691	257,000	138.20
1998-06-12	692	695	684	688	1,430,000	137.60
1998-06-11	688	690	679	686	378,000	137.20
1998-06-10	683	690	682	688	333,000	137.60
1998-06-09	672	681	666	681	89,000	136.20
1998-06-08	673	682	672	675	64,000	135
1998-06-05	690	696	673	674	177,000	134.80
1998-06-04	675	692	672	689	107,000	137.80
1998-06-03	690	697	672	677	370,000	135.40
1998-06-02	680	698	671	698	366,000	139.60
1998-06-01	677	687	672	672	171,000	134.40
1998-05-29	683	688	670	677	199,000	135.40
1998-05-28	675	699	675	681	232,000	136.20
1998-05-27	675	675	661	665	300,000	133
1998-05-26	674	689	674	680	145,000	136
1998-05-25	681	688	680	684	178,000	136.80
1998-05-22	713	713	672	691	225,000	138.20
1998-05-21	691	720	691	703	172,000	140.60
1998-05-20	685	706	672	691	217,000	138.20
1998-05-19	698	700	670	690	185,000	138
1998-05-18	676	689	651	688	188,000	137.60
1998-05-15	681	710	662	666	360,000	133.20
1998-05-14	711	711	686	686	299,000	137.20
1998-05-13	683	710	681	710	381,000	142
1998-05-12	687	695	685	687	326,000	137.40
1998-05-11	693	700	690	697	169,000	139.40
1998-05-08	685	700	680	695	846,000	139
1998-05-07	688	697	685	692	201,000	138.40
1998-05-06	708	708	683	688	403,000	137.60
1998-05-01	707	725	700	725	257,000	145
1998-04-30	716	717	702	717	187,000	143.40
1998-04-28	710	730	706	710	507,000	142
1998-04-27	735	735	701	716	360,000	143.20
1998-04-24	732	750	726	745	200,000	149
1998-04-23	740	743	720	730	235,000	146
1998-04-22	729	750	710	750	513,000	150
1998-04-21	729	753	720	749	453,000	149.80
1998-04-20	700	719	697	710	243,000	142
1998-04-17	700	703	690	690	656,000	138
1998-04-16	735	735	703	703	299,000	140.60
1998-04-15	737	750	725	725	121,000	145
1998-04-14	755	775	731	737	181,000	147.40
1998-04-13	760	770	745	760	180,000	152
1998-04-10	770	770	751	752	265,000	150.40
1998-04-09	761	771	743	770	176,000	154
1998-04-08	730	778	720	771	255,000	154.20
1998-04-07	705	740	705	740	303,000	148
1998-04-06	705	730	700	710	233,000	142
1998-04-03	713	730	700	700	606,000	140
1998-04-02	736	752	706	710	349,000	142
1998-04-01	761	795	742	742	208,000	148.40
1998-03-31	755	785	750	766	599,000	153.20
1998-03-30	791	794	750	750	335,000	150
1998-03-27	820	820	781	781	314,000	156.20
1998-03-26	818	830	810	830	256,000	166
1998-03-25	797	829	796	823	272,000	164.60
1998-03-24	804	814	786	806	316,000	161.20
1998-03-23	800	819	790	796	411,000	159.20
1998-03-20	772	810	770	791	364,000	158.20
1998-03-19	785	795	782	782	155,000	156.40
1998-03-18	798	798	761	765	181,000	153
1998-03-17	796	796	783	788	124,000	157.60
1998-03-16	790	793	775	776	79,000	155.20
1998-03-13	766	809	766	800	928,000	160
1998-03-12	785	785	775	776	130,000	155.20
1998-03-11	785	805	774	775	313,000	155
1998-03-10	786	808	785	785	131,000	157
1998-03-09	828	828	784	785	167,000	157
1998-03-06	786	824	786	811	237,000	162.20
1998-03-05	785	792	780	787	183,000	157.40
1998-03-04	817	826	795	795	117,000	159
1998-03-03	819	828	810	824	145,000	164.80
1998-03-02	819	825	815	820	210,000	164
1998-02-27	794	799	780	799	177,000	159.80
1998-02-26	772	785	772	774	246,000	154.80
1998-02-25	774	796	760	796	225,000	159.20
1998-02-24	814	814	787	792	222,000	158.40
1998-02-23	823	823	816	816	96,000	163.20
1998-02-20	795	830	795	823	133,000	164.60
1998-02-19	776	830	776	816	148,000	163.20
1998-02-18	785	795	773	773	237,000	154.60
1998-02-17	778	793	775	793	98,000	158.60
1998-02-16	790	813	778	778	168,000	155.60
1998-02-13	834	834	790	797	844,000	159.40
1998-02-12	849	849	825	827	434,000	165.40
1998-02-10	850	850	830	839	186,000	167.80
1998-02-09	848	850	839	850	198,000	170
1998-02-06	845	849	838	838	258,000	167.60
1998-02-05	822	845	821	845	330,000	169
1998-02-04	819	820	808	812	116,000	162.40
1998-02-03	817	820	808	820	133,000	164
1998-02-02	811	826	792	803	174,000	160.60
1998-01-30	808	820	803	805	255,000	161
1998-01-29	820	849	814	827	386,000	165.40
1998-01-28	825	825	810	815	523,000	163
1998-01-27	818	824	811	817	463,000	163.40
1998-01-26	800	822	790	810	500,000	162
1998-01-23	810	814	797	800	340,000	160
1998-01-22	809	812	780	780	288,000	156
1998-01-21	794	819	794	819	551,000	163.80
1998-01-20	778	785	760	785	794,000	157
1998-01-19	782	789	765	770	208,000	154
1998-01-16	705	794	705	781	623,000	156.20
1998-01-14	713	719	704	714	304,000	142.80
1998-01-13	672	700	657	693	279,000	138.60
1998-01-12	675	700	670	670	260,000	134
1998-01-09	668	702	646	701	338,000	140.20
1998-01-08	675	720	660	668	357,000	133.60
1998-01-07	651	680	641	665	182,000	133
1998-01-06	649	670	630	661	265,000	132.20
1998-01-05	641	659	640	640	131,000	128

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30