2801 キッコーマン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 661 | 679 | 661 | 679 | 172,000 | 135.80 |
| 1999-12-29 | 687 | 687 | 668 | 680 | 249,000 | 136 |
| 1999-12-28 | 718 | 728 | 692 | 693 | 315,000 | 138.60 |
| 1999-12-27 | 712 | 728 | 709 | 728 | 72,000 | 145.60 |
| 1999-12-24 | 712 | 729 | 710 | 710 | 203,000 | 142 |
| 1999-12-22 | 729 | 729 | 720 | 725 | 234,000 | 145 |
| 1999-12-21 | 732 | 734 | 720 | 725 | 346,000 | 145 |
| 1999-12-20 | 721 | 730 | 711 | 721 | 453,000 | 144.20 |
| 1999-12-17 | 749 | 749 | 721 | 721 | 252,000 | 144.20 |
| 1999-12-16 | 763 | 764 | 744 | 759 | 285,000 | 151.80 |
| 1999-12-15 | 776 | 779 | 760 | 773 | 305,000 | 154.60 |
| 1999-12-14 | 778 | 788 | 778 | 780 | 220,000 | 156 |
| 1999-12-13 | 789 | 789 | 777 | 778 | 213,000 | 155.60 |
| 1999-12-10 | 781 | 786 | 777 | 778 | 2,209,000 | 155.60 |
| 1999-12-09 | 799 | 799 | 776 | 783 | 242,000 | 156.60 |
| 1999-12-08 | 780 | 824 | 780 | 799 | 378,000 | 159.80 |
| 1999-12-07 | 788 | 799 | 780 | 788 | 267,000 | 157.60 |
| 1999-12-06 | 787 | 802 | 785 | 798 | 172,000 | 159.60 |
| 1999-12-03 | 805 | 805 | 795 | 797 | 237,000 | 159.40 |
| 1999-12-02 | 800 | 810 | 798 | 808 | 227,000 | 161.60 |
| 1999-12-01 | 786 | 813 | 784 | 810 | 761,000 | 162 |
| 1999-11-30 | 800 | 800 | 785 | 786 | 227,000 | 157.20 |
| 1999-11-29 | 796 | 812 | 780 | 801 | 154,000 | 160.20 |
| 1999-11-26 | 782 | 789 | 773 | 773 | 345,000 | 154.60 |
| 1999-11-25 | 797 | 798 | 782 | 782 | 320,000 | 156.40 |
| 1999-11-24 | 820 | 822 | 805 | 808 | 473,000 | 161.60 |
| 1999-11-22 | 828 | 839 | 821 | 835 | 405,000 | 167 |
| 1999-11-19 | 824 | 828 | 798 | 798 | 499,000 | 159.60 |
| 1999-11-18 | 830 | 840 | 823 | 823 | 471,000 | 164.60 |
| 1999-11-17 | 823 | 837 | 823 | 825 | 336,000 | 165 |
| 1999-11-16 | 835 | 839 | 822 | 823 | 336,000 | 164.60 |
| 1999-11-15 | 844 | 849 | 836 | 836 | 297,000 | 167.20 |
| 1999-11-12 | 865 | 874 | 850 | 850 | 855,000 | 170 |
| 1999-11-11 | 902 | 909 | 884 | 885 | 372,000 | 177 |
| 1999-11-10 | 906 | 914 | 900 | 910 | 459,000 | 182 |
| 1999-11-09 | 889 | 906 | 885 | 903 | 323,000 | 180.60 |
| 1999-11-08 | 887 | 889 | 872 | 889 | 409,000 | 177.80 |
| 1999-11-05 | 873 | 886 | 865 | 877 | 407,000 | 175.40 |
| 1999-11-04 | 863 | 883 | 863 | 883 | 517,000 | 176.60 |
| 1999-11-02 | 863 | 871 | 850 | 865 | 196,000 | 173 |
| 1999-11-01 | 848 | 866 | 848 | 863 | 196,000 | 172.60 |
| 1999-10-29 | 842 | 859 | 842 | 857 | 352,000 | 171.40 |
| 1999-10-28 | 844 | 851 | 842 | 842 | 179,000 | 168.40 |
| 1999-10-27 | 860 | 860 | 840 | 842 | 272,000 | 168.40 |
| 1999-10-26 | 861 | 874 | 857 | 857 | 636,000 | 171.40 |
| 1999-10-25 | 870 | 880 | 862 | 866 | 226,000 | 173.20 |
| 1999-10-22 | 873 | 881 | 863 | 875 | 152,000 | 175 |
| 1999-10-21 | 878 | 880 | 861 | 873 | 222,000 | 174.60 |
| 1999-10-20 | 883 | 888 | 875 | 888 | 182,000 | 177.60 |
| 1999-10-19 | 892 | 893 | 887 | 892 | 278,000 | 178.40 |
| 1999-10-18 | 885 | 905 | 885 | 902 | 449,000 | 180.40 |
| 1999-10-15 | 874 | 882 | 865 | 868 | 214,000 | 173.60 |
| 1999-10-14 | 862 | 880 | 858 | 865 | 300,000 | 173 |
| 1999-10-13 | 883 | 883 | 860 | 861 | 582,000 | 172.20 |
| 1999-10-12 | 916 | 916 | 887 | 887 | 194,000 | 177.40 |
| 1999-10-08 | 923 | 923 | 891 | 916 | 794,000 | 183.20 |
| 1999-10-07 | 905 | 920 | 905 | 913 | 366,000 | 182.60 |
| 1999-10-06 | 895 | 900 | 882 | 900 | 149,000 | 180 |
| 1999-10-05 | 900 | 905 | 880 | 895 | 211,000 | 179 |
| 1999-10-04 | 904 | 907 | 890 | 890 | 274,000 | 178 |
| 1999-10-01 | 880 | 899 | 880 | 894 | 236,000 | 178.80 |
| 1999-09-30 | 903 | 905 | 886 | 900 | 95,000 | 180 |
| 1999-09-29 | 904 | 904 | 881 | 895 | 297,000 | 179 |
| 1999-09-28 | 889 | 915 | 886 | 905 | 568,000 | 181 |
| 1999-09-27 | 865 | 871 | 857 | 859 | 208,000 | 171.80 |
| 1999-09-24 | 894 | 894 | 865 | 880 | 390,000 | 176 |
| 1999-09-22 | 898 | 910 | 882 | 910 | 552,000 | 182 |
| 1999-09-21 | 880 | 910 | 880 | 908 | 637,000 | 181.60 |
| 1999-09-20 | 852 | 854 | 839 | 850 | 268,000 | 170 |
| 1999-09-17 | 860 | 863 | 851 | 851 | 461,000 | 170.20 |
| 1999-09-16 | 879 | 879 | 856 | 857 | 609,000 | 171.40 |
| 1999-09-14 | 880 | 886 | 876 | 884 | 240,000 | 176.80 |
| 1999-09-13 | 899 | 900 | 881 | 899 | 297,000 | 179.80 |
| 1999-09-10 | 872 | 897 | 871 | 883 | 1,853,000 | 176.60 |
| 1999-09-09 | 900 | 900 | 880 | 880 | 118,000 | 176 |
| 1999-09-08 | 898 | 898 | 884 | 890 | 275,000 | 178 |
| 1999-09-07 | 895 | 900 | 887 | 889 | 174,000 | 177.80 |
| 1999-09-06 | 899 | 904 | 895 | 895 | 123,000 | 179 |
| 1999-09-03 | 891 | 914 | 891 | 899 | 164,000 | 179.80 |
| 1999-09-02 | 903 | 903 | 890 | 891 | 279,000 | 178.20 |
| 1999-09-01 | 906 | 920 | 890 | 908 | 209,000 | 181.60 |
| 1999-08-31 | 900 | 918 | 896 | 899 | 296,000 | 179.80 |
| 1999-08-30 | 889 | 900 | 885 | 900 | 182,000 | 180 |
| 1999-08-27 | 895 | 910 | 887 | 890 | 234,000 | 178 |
| 1999-08-26 | 911 | 914 | 897 | 897 | 304,000 | 179.40 |
| 1999-08-25 | 920 | 938 | 915 | 923 | 321,000 | 184.60 |
| 1999-08-24 | 959 | 959 | 920 | 923 | 168,000 | 184.60 |
| 1999-08-23 | 950 | 958 | 944 | 950 | 311,000 | 190 |
| 1999-08-20 | 935 | 949 | 934 | 940 | 358,000 | 188 |
| 1999-08-19 | 907 | 935 | 907 | 929 | 225,000 | 185.80 |
| 1999-08-18 | 919 | 927 | 906 | 914 | 309,000 | 182.80 |
| 1999-08-17 | 920 | 929 | 913 | 919 | 256,000 | 183.80 |
| 1999-08-16 | 906 | 940 | 906 | 940 | 232,000 | 188 |
| 1999-08-13 | 914 | 915 | 905 | 905 | 633,000 | 181 |
| 1999-08-12 | 940 | 940 | 910 | 914 | 174,000 | 182.80 |
| 1999-08-11 | 918 | 934 | 908 | 930 | 179,000 | 186 |
| 1999-08-10 | 896 | 909 | 895 | 909 | 199,000 | 181.80 |
| 1999-08-09 | 902 | 917 | 902 | 914 | 61,000 | 182.80 |
| 1999-08-06 | 920 | 920 | 900 | 901 | 493,000 | 180.20 |
| 1999-08-05 | 954 | 954 | 920 | 920 | 352,000 | 184 |
| 1999-08-04 | 960 | 960 | 938 | 948 | 264,000 | 189.60 |
| 1999-08-03 | 960 | 969 | 955 | 968 | 460,000 | 193.60 |
| 1999-08-02 | 930 | 961 | 929 | 959 | 346,000 | 191.80 |
| 1999-07-30 | 925 | 932 | 908 | 930 | 270,000 | 186 |
| 1999-07-29 | 906 | 918 | 905 | 915 | 345,000 | 183 |
| 1999-07-28 | 920 | 920 | 910 | 910 | 291,000 | 182 |
| 1999-07-27 | 926 | 928 | 915 | 926 | 221,000 | 185.20 |
| 1999-07-26 | 960 | 960 | 925 | 936 | 328,000 | 187.20 |
| 1999-07-23 | 928 | 960 | 927 | 960 | 544,000 | 192 |
| 1999-07-22 | 930 | 933 | 912 | 918 | 471,000 | 183.60 |
| 1999-07-21 | 933 | 933 | 922 | 925 | 525,000 | 185 |
| 1999-07-19 | 952 | 958 | 945 | 953 | 296,000 | 190.60 |
| 1999-07-16 | 956 | 962 | 950 | 950 | 460,000 | 190 |
| 1999-07-15 | 973 | 979 | 957 | 976 | 431,000 | 195.20 |
| 1999-07-14 | 970 | 999 | 970 | 983 | 599,000 | 196.60 |
| 1999-07-13 | 970 | 975 | 967 | 970 | 362,000 | 194 |
| 1999-07-12 | 999 | 999 | 980 | 990 | 294,000 | 198 |
| 1999-07-09 | 1,010 | 1,045 | 999 | 999 | 1,031,000 | 199.80 |
| 1999-07-08 | 987 | 1,014 | 987 | 1,010 | 504,000 | 202 |
| 1999-07-07 | 999 | 1,007 | 982 | 983 | 401,000 | 196.60 |
| 1999-07-06 | 994 | 1,019 | 983 | 1,019 | 479,000 | 203.80 |
| 1999-07-05 | 1,012 | 1,012 | 996 | 997 | 475,000 | 199.40 |
| 1999-07-02 | 1,029 | 1,037 | 1,005 | 1,011 | 652,000 | 202.20 |
| 1999-07-01 | 1,035 | 1,045 | 1,031 | 1,031 | 458,000 | 206.20 |
| 1999-06-30 | 1,030 | 1,046 | 1,025 | 1,025 | 466,000 | 205 |
| 1999-06-29 | 1,074 | 1,074 | 1,040 | 1,046 | 499,000 | 209.20 |
| 1999-06-28 | 1,029 | 1,075 | 1,029 | 1,070 | 771,000 | 214 |
| 1999-06-25 | 990 | 1,016 | 989 | 990 | 1,069,000 | 198 |
| 1999-06-24 | 970 | 982 | 969 | 980 | 455,000 | 196 |
| 1999-06-23 | 970 | 982 | 964 | 972 | 638,000 | 194.40 |
| 1999-06-22 | 981 | 987 | 973 | 973 | 261,000 | 194.60 |
| 1999-06-21 | 983 | 988 | 976 | 988 | 708,000 | 197.60 |
| 1999-06-18 | 975 | 995 | 975 | 975 | 1,303,000 | 195 |
| 1999-06-17 | 950 | 984 | 950 | 972 | 1,830,000 | 194.40 |
| 1999-06-16 | 950 | 955 | 944 | 946 | 669,000 | 189.20 |
| 1999-06-15 | 965 | 965 | 942 | 956 | 1,681,000 | 191.20 |
| 1999-06-14 | 966 | 977 | 966 | 972 | 926,000 | 194.40 |
| 1999-06-11 | 974 | 979 | 960 | 963 | 3,432,000 | 192.60 |
| 1999-06-10 | 925 | 985 | 921 | 984 | 1,032,000 | 196.80 |
| 1999-06-09 | 890 | 928 | 890 | 914 | 612,000 | 182.80 |
| 1999-06-08 | 891 | 900 | 889 | 900 | 298,000 | 180 |
| 1999-06-07 | 891 | 902 | 887 | 900 | 200,000 | 180 |
| 1999-06-04 | 878 | 895 | 873 | 881 | 270,000 | 176.20 |
| 1999-06-03 | 916 | 918 | 885 | 886 | 479,000 | 177.20 |
| 1999-06-02 | 910 | 928 | 901 | 917 | 833,000 | 183.40 |
| 1999-06-01 | 890 | 915 | 887 | 915 | 1,512,000 | 183 |
| 1999-05-31 | 885 | 899 | 875 | 876 | 591,000 | 175.20 |
| 1999-05-28 | 850 | 885 | 849 | 885 | 695,000 | 177 |
| 1999-05-27 | 870 | 870 | 846 | 850 | 907,000 | 170 |
| 1999-05-26 | 877 | 889 | 871 | 873 | 293,000 | 174.60 |
| 1999-05-25 | 898 | 900 | 889 | 893 | 588,000 | 178.60 |
| 1999-05-24 | 880 | 902 | 880 | 902 | 1,254,000 | 180.40 |
| 1999-05-21 | 881 | 893 | 873 | 887 | 1,126,000 | 177.40 |
| 1999-05-20 | 858 | 903 | 855 | 891 | 1,892,000 | 178.20 |
| 1999-05-19 | 850 | 857 | 835 | 843 | 770,000 | 168.60 |
| 1999-05-18 | 841 | 843 | 833 | 841 | 362,000 | 168.20 |
| 1999-05-17 | 836 | 847 | 827 | 831 | 350,000 | 166.20 |
| 1999-05-14 | 852 | 856 | 837 | 846 | 1,185,000 | 169.20 |
| 1999-05-13 | 829 | 849 | 820 | 846 | 643,000 | 169.20 |
| 1999-05-12 | 803 | 835 | 803 | 832 | 769,000 | 166.40 |
| 1999-05-11 | 799 | 800 | 785 | 792 | 341,000 | 158.40 |
| 1999-05-10 | 796 | 805 | 793 | 793 | 415,000 | 158.60 |
| 1999-05-07 | 799 | 819 | 786 | 802 | 335,000 | 160.40 |
| 1999-05-06 | 822 | 825 | 808 | 819 | 393,000 | 163.80 |
| 1999-04-30 | 819 | 828 | 812 | 812 | 241,000 | 162.40 |
| 1999-04-28 | 827 | 827 | 811 | 819 | 216,000 | 163.80 |
| 1999-04-27 | 812 | 820 | 810 | 819 | 177,000 | 163.80 |
| 1999-04-26 | 812 | 823 | 805 | 814 | 338,000 | 162.80 |
| 1999-04-23 | 797 | 810 | 795 | 810 | 357,000 | 162 |
| 1999-04-22 | 779 | 795 | 777 | 795 | 398,000 | 159 |
| 1999-04-21 | 789 | 789 | 764 | 769 | 569,000 | 153.80 |
| 1999-04-20 | 782 | 789 | 777 | 779 | 706,000 | 155.80 |
| 1999-04-19 | 802 | 805 | 792 | 792 | 363,000 | 158.40 |
| 1999-04-16 | 799 | 810 | 799 | 803 | 374,000 | 160.60 |
| 1999-04-15 | 806 | 809 | 798 | 798 | 431,000 | 159.60 |
| 1999-04-14 | 815 | 819 | 798 | 804 | 480,000 | 160.80 |
| 1999-04-13 | 811 | 816 | 807 | 812 | 275,000 | 162.40 |
| 1999-04-12 | 809 | 817 | 801 | 801 | 605,000 | 160.20 |
| 1999-04-09 | 856 | 856 | 807 | 808 | 1,813,000 | 161.60 |
| 1999-04-08 | 825 | 827 | 817 | 817 | 645,000 | 163.40 |
| 1999-04-07 | 816 | 843 | 816 | 817 | 393,000 | 163.40 |
| 1999-04-06 | 833 | 846 | 818 | 843 | 196,000 | 168.60 |
| 1999-04-05 | 840 | 860 | 832 | 832 | 311,000 | 166.40 |
| 1999-04-02 | 855 | 855 | 828 | 836 | 243,000 | 167.20 |
| 1999-04-01 | 818 | 859 | 810 | 846 | 254,000 | 169.20 |
| 1999-03-31 | 825 | 826 | 806 | 808 | 690,000 | 161.60 |
| 1999-03-30 | 842 | 858 | 823 | 823 | 227,000 | 164.60 |
| 1999-03-29 | 869 | 880 | 842 | 842 | 145,000 | 168.40 |
| 1999-03-26 | 870 | 880 | 855 | 879 | 326,000 | 175.80 |
| 1999-03-25 | 820 | 878 | 820 | 870 | 486,000 | 174 |
| 1999-03-24 | 815 | 830 | 810 | 810 | 574,000 | 162 |
| 1999-03-23 | 892 | 892 | 823 | 823 | 465,000 | 164.60 |
| 1999-03-19 | 842 | 878 | 835 | 852 | 617,000 | 170.40 |
| 1999-03-18 | 855 | 861 | 821 | 823 | 665,000 | 164.60 |
| 1999-03-17 | 875 | 900 | 870 | 880 | 347,000 | 176 |
| 1999-03-16 | 872 | 905 | 850 | 905 | 860,000 | 181 |
| 1999-03-15 | 868 | 896 | 859 | 896 | 934,000 | 179.20 |
| 1999-03-12 | 864 | 864 | 830 | 838 | 1,697,000 | 167.60 |
| 1999-03-11 | 830 | 868 | 830 | 855 | 1,033,000 | 171 |
| 1999-03-10 | 840 | 843 | 820 | 830 | 654,000 | 166 |
| 1999-03-09 | 817 | 840 | 817 | 840 | 670,000 | 168 |
| 1999-03-08 | 800 | 830 | 798 | 817 | 1,319,000 | 163.40 |
| 1999-03-05 | 765 | 801 | 765 | 799 | 1,617,000 | 159.80 |
| 1999-03-04 | 759 | 763 | 751 | 756 | 660,000 | 151.20 |
| 1999-03-03 | 720 | 749 | 717 | 749 | 293,000 | 149.80 |
| 1999-03-02 | 726 | 736 | 710 | 710 | 285,000 | 142 |
| 1999-03-01 | 734 | 735 | 717 | 717 | 322,000 | 143.40 |
| 1999-02-26 | 740 | 740 | 728 | 736 | 301,000 | 147.20 |
| 1999-02-25 | 730 | 735 | 720 | 735 | 470,000 | 147 |
| 1999-02-24 | 745 | 746 | 730 | 730 | 202,000 | 146 |
| 1999-02-23 | 731 | 746 | 730 | 745 | 251,000 | 149 |
| 1999-02-22 | 728 | 738 | 722 | 727 | 165,000 | 145.40 |
| 1999-02-19 | 741 | 744 | 720 | 727 | 240,000 | 145.40 |
| 1999-02-18 | 746 | 750 | 741 | 744 | 135,000 | 148.80 |
| 1999-02-17 | 762 | 777 | 746 | 749 | 211,000 | 149.80 |
| 1999-02-16 | 778 | 787 | 764 | 772 | 244,000 | 154.40 |
| 1999-02-15 | 760 | 760 | 751 | 758 | 202,000 | 151.60 |
| 1999-02-12 | 750 | 770 | 746 | 753 | 450,000 | 150.60 |
| 1999-02-10 | 760 | 765 | 753 | 754 | 211,000 | 150.80 |
| 1999-02-09 | 767 | 777 | 754 | 755 | 129,000 | 151 |
| 1999-02-08 | 774 | 774 | 751 | 759 | 173,000 | 151.80 |
| 1999-02-05 | 791 | 791 | 762 | 763 | 212,000 | 152.60 |
| 1999-02-04 | 786 | 796 | 771 | 783 | 236,000 | 156.60 |
| 1999-02-03 | 772 | 785 | 770 | 785 | 111,000 | 157 |
| 1999-02-02 | 802 | 803 | 771 | 785 | 205,000 | 157 |
| 1999-02-01 | 807 | 809 | 797 | 803 | 126,000 | 160.60 |
| 1999-01-29 | 799 | 807 | 795 | 803 | 388,000 | 160.60 |
| 1999-01-28 | 795 | 800 | 788 | 793 | 132,000 | 158.60 |
| 1999-01-27 | 795 | 796 | 787 | 793 | 245,000 | 158.60 |
| 1999-01-26 | 779 | 797 | 779 | 788 | 322,000 | 157.60 |
| 1999-01-25 | 775 | 786 | 775 | 776 | 231,000 | 155.20 |
| 1999-01-22 | 788 | 793 | 774 | 774 | 308,000 | 154.80 |
| 1999-01-21 | 778 | 790 | 775 | 790 | 384,000 | 158 |
| 1999-01-20 | 770 | 775 | 765 | 772 | 322,000 | 154.40 |
| 1999-01-19 | 767 | 774 | 762 | 769 | 301,000 | 153.80 |
| 1999-01-18 | 772 | 774 | 768 | 769 | 584,000 | 153.80 |
| 1999-01-14 | 734 | 753 | 728 | 752 | 583,000 | 150.40 |
| 1999-01-13 | 727 | 740 | 727 | 735 | 279,000 | 147 |
| 1999-01-12 | 717 | 740 | 710 | 717 | 271,000 | 143.40 |
| 1999-01-11 | 706 | 728 | 706 | 717 | 111,000 | 143.40 |
| 1999-01-08 | 723 | 728 | 707 | 716 | 248,000 | 143.20 |
| 1999-01-07 | 735 | 735 | 724 | 724 | 192,000 | 144.80 |
| 1999-01-06 | 706 | 729 | 704 | 725 | 246,000 | 145 |
| 1999-01-05 | 692 | 709 | 686 | 696 | 362,000 | 139.20 |
| 1999-01-04 | 703 | 710 | 689 | 689 | 233,000 | 137.80 |
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
