2801 キッコーマン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 874 | 874 | 845 | 846 | 88,000 | 169.20 |
| 2000-12-28 | 861 | 870 | 861 | 869 | 173,000 | 173.80 |
| 2000-12-27 | 858 | 871 | 849 | 871 | 395,000 | 174.20 |
| 2000-12-26 | 821 | 849 | 821 | 848 | 139,000 | 169.60 |
| 2000-12-25 | 828 | 842 | 828 | 838 | 252,000 | 167.60 |
| 2000-12-22 | 821 | 828 | 809 | 828 | 701,000 | 165.60 |
| 2000-12-21 | 849 | 856 | 811 | 821 | 514,000 | 164.20 |
| 2000-12-20 | 855 | 855 | 839 | 839 | 228,000 | 167.80 |
| 2000-12-19 | 861 | 867 | 854 | 855 | 281,000 | 171 |
| 2000-12-18 | 864 | 874 | 854 | 858 | 287,000 | 171.60 |
| 2000-12-15 | 864 | 874 | 864 | 864 | 204,000 | 172.80 |
| 2000-12-14 | 868 | 868 | 855 | 864 | 140,000 | 172.80 |
| 2000-12-13 | 853 | 868 | 840 | 849 | 256,000 | 169.80 |
| 2000-12-12 | 870 | 873 | 854 | 854 | 239,000 | 170.80 |
| 2000-12-11 | 864 | 875 | 850 | 854 | 318,000 | 170.80 |
| 2000-12-08 | 837 | 865 | 837 | 846 | 2,229,000 | 169.20 |
| 2000-12-07 | 829 | 842 | 824 | 837 | 414,000 | 167.40 |
| 2000-12-06 | 854 | 854 | 822 | 830 | 448,000 | 166 |
| 2000-12-05 | 863 | 866 | 855 | 855 | 276,000 | 171 |
| 2000-12-04 | 880 | 884 | 865 | 873 | 176,000 | 174.60 |
| 2000-12-01 | 872 | 892 | 872 | 880 | 410,000 | 176 |
| 2000-11-30 | 871 | 886 | 860 | 882 | 713,000 | 176.40 |
| 2000-11-29 | 854 | 871 | 849 | 865 | 603,000 | 173 |
| 2000-11-28 | 838 | 855 | 835 | 845 | 765,000 | 169 |
| 2000-11-27 | 823 | 840 | 815 | 840 | 422,000 | 168 |
| 2000-11-24 | 817 | 841 | 815 | 840 | 452,000 | 168 |
| 2000-11-22 | 829 | 829 | 812 | 819 | 391,000 | 163.80 |
| 2000-11-21 | 812 | 821 | 812 | 821 | 252,000 | 164.20 |
| 2000-11-20 | 804 | 820 | 803 | 816 | 195,000 | 163.20 |
| 2000-11-17 | 810 | 814 | 800 | 804 | 149,000 | 160.80 |
| 2000-11-16 | 816 | 824 | 801 | 801 | 175,000 | 160.20 |
| 2000-11-15 | 814 | 817 | 810 | 811 | 216,000 | 162.20 |
| 2000-11-14 | 807 | 814 | 797 | 814 | 187,000 | 162.80 |
| 2000-11-13 | 818 | 819 | 803 | 807 | 280,000 | 161.40 |
| 2000-11-10 | 809 | 819 | 809 | 819 | 609,000 | 163.80 |
| 2000-11-09 | 820 | 829 | 814 | 819 | 377,000 | 163.80 |
| 2000-11-08 | 819 | 840 | 819 | 825 | 453,000 | 165 |
| 2000-11-07 | 853 | 853 | 830 | 836 | 401,000 | 167.20 |
| 2000-11-06 | 832 | 855 | 826 | 854 | 513,000 | 170.80 |
| 2000-11-02 | 848 | 858 | 842 | 842 | 281,000 | 168.40 |
| 2000-11-01 | 860 | 860 | 841 | 858 | 426,000 | 171.60 |
| 2000-10-31 | 836 | 860 | 835 | 860 | 1,285,000 | 172 |
| 2000-10-30 | 819 | 834 | 812 | 826 | 780,000 | 165.20 |
| 2000-10-27 | 806 | 815 | 800 | 800 | 359,000 | 160 |
| 2000-10-26 | 808 | 815 | 802 | 815 | 313,000 | 163 |
| 2000-10-25 | 800 | 809 | 800 | 806 | 203,000 | 161.20 |
| 2000-10-24 | 803 | 805 | 800 | 804 | 137,000 | 160.80 |
| 2000-10-23 | 803 | 805 | 792 | 801 | 186,000 | 160.20 |
| 2000-10-20 | 800 | 805 | 790 | 802 | 387,000 | 160.40 |
| 2000-10-19 | 804 | 805 | 796 | 805 | 328,000 | 161 |
| 2000-10-18 | 806 | 806 | 786 | 803 | 325,000 | 160.60 |
| 2000-10-17 | 804 | 808 | 797 | 797 | 167,000 | 159.40 |
| 2000-10-16 | 807 | 809 | 800 | 801 | 179,000 | 160.20 |
| 2000-10-13 | 802 | 810 | 796 | 807 | 778,000 | 161.40 |
| 2000-10-12 | 806 | 818 | 803 | 812 | 461,000 | 162.40 |
| 2000-10-11 | 804 | 813 | 798 | 802 | 536,000 | 160.40 |
| 2000-10-10 | 805 | 805 | 797 | 801 | 171,000 | 160.20 |
| 2000-10-06 | 804 | 804 | 788 | 801 | 290,000 | 160.20 |
| 2000-10-05 | 794 | 805 | 791 | 799 | 240,000 | 159.80 |
| 2000-10-04 | 785 | 806 | 778 | 785 | 341,000 | 157 |
| 2000-10-03 | 797 | 800 | 787 | 794 | 149,000 | 158.80 |
| 2000-10-02 | 796 | 796 | 781 | 793 | 284,000 | 158.60 |
| 2000-09-29 | 797 | 797 | 776 | 776 | 289,000 | 155.20 |
| 2000-09-28 | 797 | 797 | 787 | 787 | 350,000 | 157.40 |
| 2000-09-27 | 798 | 804 | 787 | 787 | 429,000 | 157.40 |
| 2000-09-26 | 807 | 809 | 800 | 800 | 312,000 | 160 |
| 2000-09-25 | 797 | 807 | 792 | 804 | 328,000 | 160.80 |
| 2000-09-22 | 798 | 800 | 790 | 800 | 399,000 | 160 |
| 2000-09-21 | 798 | 799 | 784 | 799 | 212,000 | 159.80 |
| 2000-09-20 | 789 | 800 | 781 | 798 | 313,000 | 159.60 |
| 2000-09-19 | 766 | 780 | 761 | 779 | 319,000 | 155.80 |
| 2000-09-18 | 766 | 772 | 762 | 765 | 265,000 | 153 |
| 2000-09-14 | 781 | 781 | 772 | 774 | 205,000 | 154.80 |
| 2000-09-13 | 770 | 781 | 770 | 781 | 170,000 | 156.20 |
| 2000-09-12 | 770 | 774 | 765 | 769 | 191,000 | 153.80 |
| 2000-09-11 | 774 | 784 | 764 | 766 | 249,000 | 153.20 |
| 2000-09-08 | 770 | 789 | 770 | 787 | 1,559,000 | 157.40 |
| 2000-09-07 | 777 | 777 | 766 | 766 | 119,000 | 153.20 |
| 2000-09-06 | 771 | 785 | 770 | 777 | 265,000 | 155.40 |
| 2000-09-05 | 781 | 785 | 766 | 769 | 186,000 | 153.80 |
| 2000-09-04 | 770 | 781 | 766 | 771 | 360,000 | 154.20 |
| 2000-09-01 | 776 | 780 | 771 | 771 | 411,000 | 154.20 |
| 2000-08-31 | 779 | 789 | 779 | 786 | 293,000 | 157.20 |
| 2000-08-30 | 780 | 790 | 778 | 780 | 120,000 | 156 |
| 2000-08-29 | 775 | 790 | 775 | 790 | 188,000 | 158 |
| 2000-08-28 | 785 | 789 | 775 | 789 | 268,000 | 157.80 |
| 2000-08-25 | 782 | 795 | 776 | 790 | 429,000 | 158 |
| 2000-08-24 | 779 | 798 | 775 | 786 | 357,000 | 157.20 |
| 2000-08-23 | 786 | 794 | 760 | 770 | 519,000 | 154 |
| 2000-08-22 | 775 | 785 | 772 | 785 | 460,000 | 157 |
| 2000-08-21 | 775 | 778 | 766 | 766 | 127,000 | 153.20 |
| 2000-08-18 | 775 | 780 | 766 | 780 | 250,000 | 156 |
| 2000-08-17 | 760 | 767 | 760 | 767 | 117,000 | 153.40 |
| 2000-08-16 | 771 | 777 | 757 | 767 | 528,000 | 153.40 |
| 2000-08-15 | 785 | 785 | 774 | 777 | 224,000 | 155.40 |
| 2000-08-14 | 776 | 785 | 775 | 779 | 152,000 | 155.80 |
| 2000-08-11 | 771 | 790 | 771 | 789 | 671,000 | 157.80 |
| 2000-08-10 | 775 | 780 | 775 | 780 | 240,000 | 156 |
| 2000-08-09 | 770 | 782 | 770 | 778 | 605,000 | 155.60 |
| 2000-08-08 | 768 | 773 | 761 | 770 | 307,000 | 154 |
| 2000-08-07 | 765 | 775 | 762 | 775 | 255,000 | 155 |
| 2000-08-04 | 769 | 775 | 765 | 770 | 388,000 | 154 |
| 2000-08-03 | 770 | 773 | 765 | 769 | 471,000 | 153.80 |
| 2000-08-02 | 778 | 778 | 768 | 777 | 170,000 | 155.40 |
| 2000-08-01 | 780 | 782 | 770 | 780 | 511,000 | 156 |
| 2000-07-31 | 779 | 779 | 766 | 770 | 449,000 | 154 |
| 2000-07-28 | 772 | 780 | 772 | 775 | 367,000 | 155 |
| 2000-07-27 | 773 | 782 | 771 | 779 | 272,000 | 155.80 |
| 2000-07-26 | 780 | 780 | 770 | 773 | 179,000 | 154.60 |
| 2000-07-25 | 772 | 778 | 772 | 777 | 183,000 | 155.40 |
| 2000-07-24 | 782 | 782 | 768 | 772 | 323,000 | 154.40 |
| 2000-07-21 | 790 | 790 | 775 | 775 | 228,000 | 155 |
| 2000-07-19 | 768 | 790 | 766 | 790 | 476,000 | 158 |
| 2000-07-18 | 790 | 790 | 768 | 778 | 481,000 | 155.60 |
| 2000-07-17 | 790 | 800 | 786 | 794 | 257,000 | 158.80 |
| 2000-07-14 | 771 | 798 | 771 | 785 | 444,000 | 157 |
| 2000-07-13 | 791 | 793 | 775 | 781 | 346,000 | 156.20 |
| 2000-07-12 | 804 | 808 | 796 | 804 | 291,000 | 160.80 |
| 2000-07-11 | 818 | 820 | 807 | 807 | 161,000 | 161.40 |
| 2000-07-10 | 820 | 825 | 816 | 820 | 281,000 | 164 |
| 2000-07-07 | 828 | 828 | 814 | 818 | 232,000 | 163.60 |
| 2000-07-06 | 815 | 825 | 811 | 818 | 269,000 | 163.60 |
| 2000-07-05 | 815 | 820 | 809 | 809 | 246,000 | 161.80 |
| 2000-07-04 | 828 | 828 | 810 | 810 | 441,000 | 162 |
| 2000-07-03 | 827 | 830 | 813 | 819 | 620,000 | 163.80 |
| 2000-06-30 | 802 | 826 | 798 | 817 | 912,000 | 163.40 |
| 2000-06-29 | 805 | 805 | 796 | 801 | 299,000 | 160.20 |
| 2000-06-28 | 809 | 810 | 801 | 804 | 396,000 | 160.80 |
| 2000-06-27 | 796 | 809 | 796 | 804 | 785,000 | 160.80 |
| 2000-06-26 | 795 | 800 | 791 | 796 | 332,000 | 159.20 |
| 2000-06-23 | 790 | 799 | 788 | 791 | 279,000 | 158.20 |
| 2000-06-22 | 804 | 805 | 791 | 793 | 447,000 | 158.60 |
| 2000-06-21 | 799 | 805 | 795 | 805 | 762,000 | 161 |
| 2000-06-20 | 792 | 802 | 783 | 800 | 819,000 | 160 |
| 2000-06-19 | 794 | 794 | 780 | 782 | 260,000 | 156.40 |
| 2000-06-16 | 788 | 802 | 783 | 796 | 1,026,000 | 159.20 |
| 2000-06-15 | 792 | 792 | 781 | 788 | 680,000 | 157.60 |
| 2000-06-14 | 791 | 794 | 780 | 786 | 708,000 | 157.20 |
| 2000-06-13 | 777 | 790 | 777 | 788 | 1,330,000 | 157.60 |
| 2000-06-12 | 777 | 779 | 767 | 777 | 790,000 | 155.40 |
| 2000-06-09 | 734 | 774 | 734 | 767 | 2,389,000 | 153.40 |
| 2000-06-08 | 759 | 759 | 743 | 743 | 302,000 | 148.60 |
| 2000-06-07 | 741 | 755 | 740 | 744 | 254,000 | 148.80 |
| 2000-06-06 | 738 | 754 | 738 | 744 | 286,000 | 148.80 |
| 2000-06-05 | 751 | 756 | 741 | 742 | 373,000 | 148.40 |
| 2000-06-02 | 767 | 769 | 756 | 757 | 389,000 | 151.40 |
| 2000-06-01 | 765 | 767 | 751 | 767 | 242,000 | 153.40 |
| 2000-05-31 | 761 | 768 | 751 | 755 | 521,000 | 151 |
| 2000-05-30 | 767 | 775 | 750 | 763 | 663,000 | 152.60 |
| 2000-05-29 | 746 | 764 | 741 | 764 | 221,000 | 152.80 |
| 2000-05-26 | 752 | 754 | 733 | 736 | 503,000 | 147.20 |
| 2000-05-25 | 765 | 765 | 750 | 755 | 309,000 | 151 |
| 2000-05-24 | 780 | 783 | 751 | 755 | 321,000 | 151 |
| 2000-05-23 | 770 | 785 | 765 | 783 | 571,000 | 156.60 |
| 2000-05-22 | 777 | 777 | 765 | 770 | 412,000 | 154 |
| 2000-05-19 | 767 | 778 | 767 | 771 | 521,000 | 154.20 |
| 2000-05-18 | 764 | 775 | 758 | 764 | 513,000 | 152.80 |
| 2000-05-17 | 757 | 773 | 757 | 762 | 418,000 | 152.40 |
| 2000-05-16 | 764 | 765 | 755 | 757 | 217,000 | 151.40 |
| 2000-05-15 | 767 | 767 | 758 | 764 | 167,000 | 152.80 |
| 2000-05-12 | 755 | 759 | 745 | 759 | 1,064,000 | 151.80 |
| 2000-05-11 | 746 | 760 | 740 | 747 | 258,000 | 149.40 |
| 2000-05-10 | 746 | 760 | 738 | 747 | 432,000 | 149.40 |
| 2000-05-09 | 745 | 746 | 735 | 735 | 150,000 | 147 |
| 2000-05-08 | 735 | 741 | 729 | 736 | 315,000 | 147.20 |
| 2000-05-02 | 725 | 738 | 725 | 734 | 192,000 | 146.80 |
| 2000-05-01 | 732 | 732 | 714 | 725 | 214,000 | 145 |
| 2000-04-28 | 713 | 728 | 713 | 722 | 420,000 | 144.40 |
| 2000-04-27 | 702 | 710 | 702 | 710 | 389,000 | 142 |
| 2000-04-26 | 722 | 724 | 702 | 709 | 493,000 | 141.80 |
| 2000-04-25 | 750 | 750 | 715 | 715 | 538,000 | 143 |
| 2000-04-24 | 715 | 751 | 715 | 741 | 1,083,000 | 148.20 |
| 2000-04-21 | 725 | 733 | 655 | 655 | 2,113,000 | 131 |
| 2000-04-20 | 764 | 764 | 715 | 715 | 1,051,000 | 143 |
| 2000-04-19 | 757 | 780 | 751 | 764 | 678,000 | 152.80 |
| 2000-04-18 | 810 | 815 | 761 | 776 | 847,000 | 155.20 |
| 2000-04-17 | 775 | 813 | 751 | 800 | 544,000 | 160 |
| 2000-04-14 | 792 | 806 | 792 | 805 | 664,000 | 161 |
| 2000-04-13 | 779 | 802 | 779 | 802 | 425,000 | 160.40 |
| 2000-04-12 | 778 | 790 | 778 | 790 | 239,000 | 158 |
| 2000-04-11 | 797 | 797 | 778 | 778 | 150,000 | 155.60 |
| 2000-04-10 | 785 | 795 | 785 | 794 | 230,000 | 158.80 |
| 2000-04-07 | 809 | 814 | 782 | 783 | 395,000 | 156.60 |
| 2000-04-06 | 802 | 807 | 787 | 807 | 332,000 | 161.40 |
| 2000-04-05 | 795 | 804 | 782 | 801 | 615,000 | 160.20 |
| 2000-04-04 | 790 | 790 | 771 | 771 | 305,000 | 154.20 |
| 2000-04-03 | 786 | 800 | 778 | 790 | 511,000 | 158 |
| 2000-03-31 | 784 | 785 | 751 | 771 | 365,000 | 154.20 |
| 2000-03-30 | 771 | 785 | 766 | 767 | 199,000 | 153.40 |
| 2000-03-29 | 783 | 788 | 766 | 771 | 208,000 | 154.20 |
| 2000-03-28 | 796 | 796 | 768 | 783 | 331,000 | 156.60 |
| 2000-03-27 | 782 | 809 | 775 | 792 | 631,000 | 158.40 |
| 2000-03-24 | 760 | 780 | 760 | 780 | 567,000 | 156 |
| 2000-03-23 | 752 | 764 | 752 | 760 | 603,000 | 152 |
| 2000-03-22 | 738 | 760 | 737 | 752 | 434,000 | 150.40 |
| 2000-03-21 | 713 | 735 | 713 | 735 | 198,000 | 147 |
| 2000-03-17 | 715 | 730 | 705 | 712 | 299,000 | 142.40 |
| 2000-03-16 | 711 | 711 | 701 | 701 | 289,000 | 140.20 |
| 2000-03-15 | 725 | 725 | 693 | 709 | 492,000 | 141.80 |
| 2000-03-14 | 733 | 749 | 718 | 725 | 403,000 | 145 |
| 2000-03-13 | 739 | 755 | 729 | 733 | 761,000 | 146.60 |
| 2000-03-10 | 710 | 744 | 700 | 740 | 2,361,000 | 148 |
| 2000-03-09 | 717 | 725 | 700 | 700 | 468,000 | 140 |
| 2000-03-08 | 728 | 733 | 712 | 712 | 402,000 | 142.40 |
| 2000-03-07 | 718 | 730 | 718 | 728 | 514,000 | 145.60 |
| 2000-03-06 | 710 | 719 | 702 | 718 | 576,000 | 143.60 |
| 2000-03-03 | 713 | 716 | 701 | 710 | 404,000 | 142 |
| 2000-03-02 | 691 | 725 | 686 | 716 | 894,000 | 143.20 |
| 2000-03-01 | 652 | 674 | 648 | 671 | 629,000 | 134.20 |
| 2000-02-29 | 634 | 643 | 620 | 642 | 300,000 | 128.40 |
| 2000-02-28 | 630 | 638 | 618 | 630 | 337,000 | 126 |
| 2000-02-25 | 633 | 639 | 630 | 630 | 343,000 | 126 |
| 2000-02-24 | 645 | 647 | 631 | 631 | 286,000 | 126.20 |
| 2000-02-23 | 646 | 662 | 640 | 640 | 313,000 | 128 |
| 2000-02-22 | 646 | 668 | 640 | 648 | 339,000 | 129.60 |
| 2000-02-21 | 655 | 660 | 646 | 646 | 172,000 | 129.20 |
| 2000-02-18 | 656 | 660 | 647 | 657 | 591,000 | 131.40 |
| 2000-02-17 | 683 | 685 | 660 | 660 | 267,000 | 132 |
| 2000-02-16 | 659 | 683 | 658 | 683 | 416,000 | 136.60 |
| 2000-02-15 | 660 | 666 | 655 | 658 | 342,000 | 131.60 |
| 2000-02-14 | 656 | 667 | 656 | 656 | 322,000 | 131.20 |
| 2000-02-10 | 670 | 680 | 656 | 660 | 753,000 | 132 |
| 2000-02-09 | 672 | 680 | 665 | 680 | 414,000 | 136 |
| 2000-02-08 | 678 | 680 | 673 | 679 | 434,000 | 135.80 |
| 2000-02-07 | 685 | 700 | 678 | 681 | 467,000 | 136.20 |
| 2000-02-04 | 702 | 710 | 694 | 694 | 344,000 | 138.80 |
| 2000-02-03 | 700 | 710 | 700 | 700 | 194,000 | 140 |
| 2000-02-02 | 708 | 710 | 698 | 700 | 250,000 | 140 |
| 2000-02-01 | 700 | 718 | 698 | 707 | 286,000 | 141.40 |
| 2000-01-31 | 691 | 701 | 685 | 701 | 295,000 | 140.20 |
| 2000-01-28 | 683 | 706 | 683 | 691 | 486,000 | 138.20 |
| 2000-01-27 | 683 | 693 | 681 | 691 | 250,000 | 138.20 |
| 2000-01-26 | 686 | 694 | 683 | 693 | 273,000 | 138.60 |
| 2000-01-25 | 686 | 696 | 681 | 682 | 440,000 | 136.40 |
| 2000-01-24 | 696 | 706 | 696 | 699 | 235,000 | 139.80 |
| 2000-01-21 | 716 | 716 | 700 | 709 | 321,000 | 141.80 |
| 2000-01-20 | 714 | 726 | 700 | 726 | 500,000 | 145.20 |
| 2000-01-19 | 730 | 734 | 715 | 716 | 424,000 | 143.20 |
| 2000-01-18 | 740 | 744 | 732 | 740 | 305,000 | 148 |
| 2000-01-17 | 740 | 770 | 740 | 755 | 317,000 | 151 |
| 2000-01-14 | 745 | 747 | 736 | 740 | 615,000 | 148 |
| 2000-01-13 | 720 | 747 | 720 | 740 | 506,000 | 148 |
| 2000-01-12 | 690 | 726 | 690 | 700 | 534,000 | 140 |
| 2000-01-11 | 682 | 690 | 666 | 690 | 373,000 | 138 |
| 2000-01-07 | 684 | 691 | 671 | 682 | 217,000 | 136.40 |
| 2000-01-06 | 696 | 696 | 671 | 675 | 272,000 | 135 |
| 2000-01-05 | 679 | 701 | 675 | 686 | 561,000 | 137.20 |
| 2000-01-04 | 679 | 680 | 666 | 675 | 191,000 | 135 |
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
