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