2801 キッコーマン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 713 | 722 | 709 | 709 | 122,000 | 141.80 |
| 2001-12-27 | 703 | 719 | 701 | 703 | 277,000 | 140.60 |
| 2001-12-26 | 703 | 710 | 701 | 705 | 141,000 | 141 |
| 2001-12-25 | 701 | 714 | 701 | 703 | 227,000 | 140.60 |
| 2001-12-21 | 708 | 713 | 704 | 710 | 278,000 | 142 |
| 2001-12-20 | 710 | 710 | 696 | 700 | 292,000 | 140 |
| 2001-12-19 | 701 | 715 | 698 | 711 | 404,000 | 142.20 |
| 2001-12-18 | 698 | 710 | 682 | 691 | 338,000 | 138.20 |
| 2001-12-17 | 690 | 707 | 681 | 692 | 492,000 | 138.40 |
| 2001-12-14 | 700 | 713 | 692 | 700 | 3,529,000 | 140 |
| 2001-12-13 | 705 | 714 | 680 | 680 | 611,000 | 136 |
| 2001-12-12 | 711 | 720 | 702 | 710 | 355,000 | 142 |
| 2001-12-11 | 705 | 707 | 701 | 701 | 250,000 | 140.20 |
| 2001-12-10 | 705 | 718 | 704 | 707 | 248,000 | 141.40 |
| 2001-12-07 | 707 | 718 | 703 | 703 | 343,000 | 140.60 |
| 2001-12-06 | 712 | 727 | 707 | 707 | 347,000 | 141.40 |
| 2001-12-05 | 715 | 717 | 705 | 710 | 294,000 | 142 |
| 2001-12-04 | 714 | 722 | 708 | 709 | 297,000 | 141.80 |
| 2001-12-03 | 730 | 733 | 707 | 710 | 658,000 | 142 |
| 2001-11-30 | 729 | 739 | 720 | 739 | 340,000 | 147.80 |
| 2001-11-29 | 720 | 735 | 707 | 735 | 438,000 | 147 |
| 2001-11-28 | 709 | 725 | 709 | 710 | 527,000 | 142 |
| 2001-11-27 | 729 | 758 | 719 | 719 | 611,000 | 143.80 |
| 2001-11-26 | 721 | 755 | 721 | 739 | 480,000 | 147.80 |
| 2001-11-22 | 720 | 724 | 711 | 724 | 277,000 | 144.80 |
| 2001-11-21 | 715 | 730 | 713 | 718 | 459,000 | 143.60 |
| 2001-11-20 | 708 | 714 | 704 | 709 | 410,000 | 141.80 |
| 2001-11-19 | 710 | 715 | 700 | 708 | 484,000 | 141.60 |
| 2001-11-16 | 714 | 724 | 710 | 711 | 374,000 | 142.20 |
| 2001-11-15 | 710 | 723 | 707 | 718 | 466,000 | 143.60 |
| 2001-11-14 | 718 | 718 | 708 | 708 | 144,000 | 141.60 |
| 2001-11-13 | 712 | 719 | 709 | 713 | 135,000 | 142.60 |
| 2001-11-12 | 719 | 721 | 710 | 713 | 185,000 | 142.60 |
| 2001-11-09 | 722 | 724 | 710 | 710 | 553,000 | 142 |
| 2001-11-08 | 719 | 725 | 713 | 725 | 252,000 | 145 |
| 2001-11-07 | 729 | 730 | 711 | 711 | 286,000 | 142.20 |
| 2001-11-06 | 721 | 729 | 718 | 727 | 293,000 | 145.40 |
| 2001-11-05 | 716 | 723 | 715 | 721 | 194,000 | 144.20 |
| 2001-11-02 | 732 | 732 | 718 | 723 | 354,000 | 144.60 |
| 2001-11-01 | 731 | 732 | 722 | 725 | 340,000 | 145 |
| 2001-10-31 | 728 | 738 | 728 | 730 | 212,000 | 146 |
| 2001-10-30 | 727 | 738 | 727 | 733 | 242,000 | 146.60 |
| 2001-10-29 | 732 | 742 | 723 | 723 | 206,000 | 144.60 |
| 2001-10-26 | 739 | 742 | 731 | 731 | 390,000 | 146.20 |
| 2001-10-25 | 725 | 743 | 725 | 730 | 392,000 | 146 |
| 2001-10-24 | 725 | 735 | 722 | 724 | 418,000 | 144.80 |
| 2001-10-23 | 724 | 728 | 715 | 721 | 338,000 | 144.20 |
| 2001-10-22 | 710 | 723 | 709 | 714 | 518,000 | 142.80 |
| 2001-10-19 | 722 | 722 | 702 | 707 | 592,000 | 141.40 |
| 2001-10-18 | 738 | 740 | 726 | 726 | 388,000 | 145.20 |
| 2001-10-17 | 753 | 753 | 739 | 741 | 456,000 | 148.20 |
| 2001-10-16 | 751 | 762 | 745 | 755 | 505,000 | 151 |
| 2001-10-15 | 745 | 749 | 741 | 741 | 225,000 | 148.20 |
| 2001-10-12 | 768 | 769 | 737 | 744 | 1,209,000 | 148.80 |
| 2001-10-11 | 743 | 760 | 741 | 759 | 562,000 | 151.80 |
| 2001-10-10 | 744 | 750 | 738 | 741 | 212,000 | 148.20 |
| 2001-10-09 | 742 | 748 | 737 | 742 | 312,000 | 148.40 |
| 2001-10-05 | 750 | 750 | 742 | 748 | 261,000 | 149.60 |
| 2001-10-04 | 754 | 758 | 748 | 750 | 247,000 | 150 |
| 2001-10-03 | 757 | 758 | 742 | 742 | 363,000 | 148.40 |
| 2001-10-02 | 764 | 764 | 748 | 757 | 256,000 | 151.40 |
| 2001-10-01 | 746 | 764 | 736 | 760 | 433,000 | 152 |
| 2001-09-28 | 752 | 761 | 742 | 743 | 485,000 | 148.60 |
| 2001-09-27 | 739 | 747 | 738 | 746 | 250,000 | 149.20 |
| 2001-09-26 | 733 | 745 | 732 | 739 | 264,000 | 147.80 |
| 2001-09-25 | 730 | 737 | 728 | 735 | 299,000 | 147 |
| 2001-09-21 | 737 | 738 | 726 | 726 | 366,000 | 145.20 |
| 2001-09-20 | 737 | 745 | 736 | 736 | 419,000 | 147.20 |
| 2001-09-19 | 747 | 761 | 747 | 747 | 693,000 | 149.40 |
| 2001-09-18 | 747 | 761 | 740 | 757 | 303,000 | 151.40 |
| 2001-09-17 | 737 | 746 | 728 | 736 | 270,000 | 147.20 |
| 2001-09-14 | 729 | 763 | 729 | 762 | 1,245,000 | 152.40 |
| 2001-09-13 | 732 | 747 | 725 | 725 | 466,000 | 145 |
| 2001-09-12 | 723 | 750 | 723 | 730 | 320,000 | 146 |
| 2001-09-11 | 774 | 781 | 771 | 773 | 277,000 | 154.60 |
| 2001-09-10 | 786 | 792 | 776 | 776 | 294,000 | 155.20 |
| 2001-09-07 | 797 | 802 | 789 | 794 | 334,000 | 158.80 |
| 2001-09-06 | 807 | 824 | 801 | 814 | 407,000 | 162.80 |
| 2001-09-05 | 809 | 810 | 791 | 797 | 619,000 | 159.40 |
| 2001-09-04 | 805 | 813 | 795 | 812 | 546,000 | 162.40 |
| 2001-09-03 | 799 | 809 | 795 | 795 | 158,000 | 159 |
| 2001-08-31 | 796 | 808 | 795 | 797 | 356,000 | 159.40 |
| 2001-08-30 | 805 | 816 | 800 | 805 | 252,000 | 161 |
| 2001-08-29 | 809 | 816 | 805 | 805 | 207,000 | 161 |
| 2001-08-28 | 818 | 821 | 807 | 807 | 286,000 | 161.40 |
| 2001-08-27 | 829 | 829 | 819 | 821 | 137,000 | 164.20 |
| 2001-08-24 | 816 | 827 | 816 | 819 | 184,000 | 163.80 |
| 2001-08-23 | 834 | 834 | 816 | 816 | 246,000 | 163.20 |
| 2001-08-22 | 812 | 837 | 812 | 831 | 229,000 | 166.20 |
| 2001-08-21 | 810 | 821 | 808 | 811 | 302,000 | 162.20 |
| 2001-08-20 | 820 | 824 | 810 | 810 | 229,000 | 162 |
| 2001-08-17 | 819 | 830 | 816 | 818 | 191,000 | 163.60 |
| 2001-08-16 | 829 | 830 | 820 | 820 | 252,000 | 164 |
| 2001-08-15 | 835 | 845 | 824 | 830 | 234,000 | 166 |
| 2001-08-14 | 825 | 845 | 822 | 836 | 391,000 | 167.20 |
| 2001-08-13 | 811 | 821 | 807 | 809 | 182,000 | 161.80 |
| 2001-08-10 | 806 | 822 | 803 | 817 | 483,000 | 163.40 |
| 2001-08-09 | 823 | 837 | 810 | 812 | 275,000 | 162.40 |
| 2001-08-08 | 835 | 843 | 830 | 833 | 204,000 | 166.60 |
| 2001-08-07 | 830 | 848 | 830 | 845 | 302,000 | 169 |
| 2001-08-06 | 812 | 835 | 812 | 830 | 241,000 | 166 |
| 2001-08-03 | 836 | 836 | 816 | 817 | 209,000 | 163.40 |
| 2001-08-02 | 824 | 843 | 821 | 843 | 429,000 | 168.60 |
| 2001-08-01 | 823 | 827 | 821 | 823 | 216,000 | 164.60 |
| 2001-07-31 | 819 | 824 | 812 | 823 | 284,000 | 164.60 |
| 2001-07-30 | 824 | 824 | 811 | 812 | 289,000 | 162.40 |
| 2001-07-27 | 804 | 824 | 798 | 818 | 611,000 | 163.60 |
| 2001-07-26 | 777 | 802 | 774 | 799 | 389,000 | 159.80 |
| 2001-07-25 | 775 | 787 | 771 | 782 | 372,000 | 156.40 |
| 2001-07-24 | 773 | 785 | 772 | 785 | 270,000 | 157 |
| 2001-07-23 | 800 | 800 | 768 | 773 | 352,000 | 154.60 |
| 2001-07-19 | 801 | 804 | 796 | 796 | 177,000 | 159.20 |
| 2001-07-18 | 799 | 804 | 788 | 797 | 170,000 | 159.40 |
| 2001-07-17 | 790 | 806 | 790 | 806 | 131,000 | 161.20 |
| 2001-07-16 | 803 | 803 | 791 | 797 | 146,000 | 159.40 |
| 2001-07-13 | 798 | 800 | 788 | 797 | 837,000 | 159.40 |
| 2001-07-12 | 793 | 799 | 782 | 798 | 301,000 | 159.60 |
| 2001-07-11 | 795 | 800 | 778 | 783 | 452,000 | 156.60 |
| 2001-07-10 | 806 | 816 | 794 | 797 | 271,000 | 159.40 |
| 2001-07-09 | 805 | 809 | 801 | 808 | 309,000 | 161.60 |
| 2001-07-06 | 823 | 823 | 805 | 808 | 409,000 | 161.60 |
| 2001-07-05 | 806 | 824 | 802 | 824 | 585,000 | 164.80 |
| 2001-07-04 | 824 | 825 | 800 | 800 | 524,000 | 160 |
| 2001-07-03 | 828 | 829 | 820 | 823 | 317,000 | 164.60 |
| 2001-07-02 | 819 | 820 | 812 | 818 | 410,000 | 163.60 |
| 2001-06-29 | 820 | 830 | 814 | 830 | 508,000 | 166 |
| 2001-06-28 | 820 | 825 | 803 | 804 | 355,000 | 160.80 |
| 2001-06-27 | 816 | 820 | 810 | 814 | 295,000 | 162.80 |
| 2001-06-26 | 823 | 829 | 817 | 826 | 248,000 | 165.20 |
| 2001-06-25 | 797 | 826 | 797 | 817 | 401,000 | 163.40 |
| 2001-06-22 | 824 | 825 | 812 | 825 | 326,000 | 165 |
| 2001-06-21 | 807 | 820 | 806 | 818 | 329,000 | 163.60 |
| 2001-06-20 | 800 | 810 | 796 | 808 | 511,000 | 161.60 |
| 2001-06-19 | 790 | 805 | 785 | 790 | 543,000 | 158 |
| 2001-06-18 | 796 | 796 | 790 | 792 | 138,000 | 158.40 |
| 2001-06-15 | 781 | 790 | 778 | 790 | 308,000 | 158 |
| 2001-06-14 | 793 | 793 | 779 | 781 | 388,000 | 156.20 |
| 2001-06-13 | 785 | 799 | 781 | 794 | 275,000 | 158.80 |
| 2001-06-12 | 796 | 805 | 778 | 778 | 469,000 | 155.60 |
| 2001-06-11 | 796 | 807 | 786 | 786 | 405,000 | 157.20 |
| 2001-06-08 | 783 | 797 | 780 | 796 | 2,344,000 | 159.20 |
| 2001-06-07 | 781 | 783 | 776 | 783 | 308,000 | 156.60 |
| 2001-06-06 | 791 | 794 | 779 | 787 | 298,000 | 157.40 |
| 2001-06-05 | 785 | 794 | 777 | 792 | 399,000 | 158.40 |
| 2001-06-04 | 780 | 788 | 772 | 788 | 376,000 | 157.60 |
| 2001-06-01 | 787 | 791 | 781 | 781 | 304,000 | 156.20 |
| 2001-05-31 | 796 | 797 | 783 | 788 | 459,000 | 157.60 |
| 2001-05-30 | 801 | 803 | 797 | 797 | 287,000 | 159.40 |
| 2001-05-29 | 806 | 812 | 801 | 802 | 232,000 | 160.40 |
| 2001-05-28 | 804 | 807 | 795 | 802 | 161,000 | 160.40 |
| 2001-05-25 | 800 | 806 | 794 | 795 | 245,000 | 159 |
| 2001-05-24 | 803 | 809 | 795 | 799 | 263,000 | 159.80 |
| 2001-05-23 | 809 | 817 | 800 | 810 | 339,000 | 162 |
| 2001-05-22 | 817 | 817 | 804 | 804 | 207,000 | 160.80 |
| 2001-05-21 | 801 | 811 | 801 | 807 | 463,000 | 161.40 |
| 2001-05-18 | 802 | 813 | 800 | 800 | 530,000 | 160 |
| 2001-05-17 | 813 | 818 | 802 | 804 | 482,000 | 160.80 |
| 2001-05-16 | 825 | 835 | 809 | 809 | 563,000 | 161.80 |
| 2001-05-15 | 828 | 839 | 822 | 828 | 336,000 | 165.60 |
| 2001-05-14 | 830 | 836 | 825 | 825 | 241,000 | 165 |
| 2001-05-11 | 837 | 839 | 830 | 833 | 686,000 | 166.60 |
| 2001-05-10 | 843 | 853 | 842 | 846 | 196,000 | 169.20 |
| 2001-05-09 | 842 | 849 | 828 | 843 | 402,000 | 168.60 |
| 2001-05-08 | 842 | 862 | 838 | 862 | 247,000 | 172.40 |
| 2001-05-07 | 840 | 858 | 840 | 850 | 479,000 | 170 |
| 2001-05-02 | 880 | 880 | 844 | 859 | 339,000 | 171.80 |
| 2001-05-01 | 857 | 890 | 852 | 890 | 355,000 | 178 |
| 2001-04-27 | 857 | 858 | 845 | 853 | 443,000 | 170.60 |
| 2001-04-26 | 838 | 851 | 837 | 851 | 451,000 | 170.20 |
| 2001-04-25 | 828 | 838 | 826 | 835 | 473,000 | 167 |
| 2001-04-24 | 829 | 829 | 817 | 826 | 272,000 | 165.20 |
| 2001-04-23 | 829 | 833 | 809 | 822 | 427,000 | 164.40 |
| 2001-04-20 | 817 | 828 | 806 | 810 | 335,000 | 162 |
| 2001-04-19 | 825 | 832 | 806 | 808 | 580,000 | 161.60 |
| 2001-04-18 | 798 | 824 | 798 | 822 | 531,000 | 164.40 |
| 2001-04-17 | 807 | 809 | 798 | 803 | 324,000 | 160.60 |
| 2001-04-16 | 818 | 818 | 795 | 797 | 448,000 | 159.40 |
| 2001-04-13 | 807 | 813 | 802 | 809 | 637,000 | 161.80 |
| 2001-04-12 | 797 | 814 | 790 | 808 | 397,000 | 161.60 |
| 2001-04-11 | 796 | 820 | 782 | 807 | 493,000 | 161.40 |
| 2001-04-10 | 797 | 804 | 790 | 791 | 394,000 | 158.20 |
| 2001-04-09 | 818 | 818 | 790 | 791 | 511,000 | 158.20 |
| 2001-04-06 | 832 | 832 | 812 | 817 | 296,000 | 163.40 |
| 2001-04-05 | 837 | 839 | 827 | 827 | 286,000 | 165.40 |
| 2001-04-04 | 829 | 837 | 817 | 837 | 261,000 | 167.40 |
| 2001-04-03 | 830 | 846 | 830 | 830 | 514,000 | 166 |
| 2001-04-02 | 817 | 823 | 809 | 810 | 297,000 | 162 |
| 2001-03-30 | 825 | 835 | 816 | 816 | 327,000 | 163.20 |
| 2001-03-29 | 845 | 846 | 815 | 815 | 354,000 | 163 |
| 2001-03-28 | 831 | 845 | 828 | 845 | 286,000 | 169 |
| 2001-03-27 | 845 | 846 | 820 | 827 | 266,000 | 165.40 |
| 2001-03-26 | 805 | 845 | 805 | 845 | 569,000 | 169 |
| 2001-03-23 | 800 | 811 | 795 | 809 | 397,000 | 161.80 |
| 2001-03-22 | 794 | 819 | 794 | 810 | 572,000 | 162 |
| 2001-03-21 | 785 | 814 | 784 | 814 | 526,000 | 162.80 |
| 2001-03-19 | 798 | 810 | 785 | 785 | 386,000 | 157 |
| 2001-03-16 | 798 | 798 | 777 | 781 | 419,000 | 156.20 |
| 2001-03-15 | 782 | 799 | 765 | 791 | 456,000 | 158.20 |
| 2001-03-14 | 787 | 789 | 782 | 783 | 301,000 | 156.60 |
| 2001-03-13 | 801 | 811 | 786 | 786 | 503,000 | 157.20 |
| 2001-03-12 | 825 | 829 | 801 | 801 | 407,000 | 160.20 |
| 2001-03-09 | 805 | 830 | 805 | 825 | 1,875,000 | 165 |
| 2001-03-08 | 824 | 825 | 814 | 815 | 221,000 | 163 |
| 2001-03-07 | 811 | 822 | 805 | 819 | 264,000 | 163.80 |
| 2001-03-06 | 806 | 825 | 803 | 825 | 376,000 | 165 |
| 2001-03-05 | 820 | 822 | 806 | 816 | 199,000 | 163.20 |
| 2001-03-02 | 820 | 833 | 808 | 810 | 399,000 | 162 |
| 2001-03-01 | 833 | 839 | 826 | 835 | 668,000 | 167 |
| 2001-02-28 | 816 | 826 | 811 | 825 | 310,000 | 165 |
| 2001-02-27 | 809 | 814 | 808 | 810 | 723,000 | 162 |
| 2001-02-26 | 835 | 845 | 800 | 806 | 1,121,000 | 161.20 |
| 2001-02-23 | 827 | 840 | 827 | 828 | 301,000 | 165.60 |
| 2001-02-22 | 850 | 850 | 828 | 828 | 601,000 | 165.60 |
| 2001-02-21 | 859 | 860 | 850 | 855 | 221,000 | 171 |
| 2001-02-20 | 850 | 855 | 846 | 854 | 185,000 | 170.80 |
| 2001-02-19 | 853 | 861 | 845 | 845 | 143,000 | 169 |
| 2001-02-16 | 864 | 870 | 845 | 847 | 284,000 | 169.40 |
| 2001-02-15 | 866 | 870 | 860 | 864 | 320,000 | 172.80 |
| 2001-02-14 | 847 | 869 | 847 | 867 | 433,000 | 173.40 |
| 2001-02-13 | 856 | 859 | 834 | 843 | 222,000 | 168.60 |
| 2001-02-09 | 836 | 860 | 830 | 860 | 929,000 | 172 |
| 2001-02-08 | 827 | 830 | 815 | 830 | 203,000 | 166 |
| 2001-02-07 | 826 | 830 | 817 | 827 | 222,000 | 165.40 |
| 2001-02-06 | 832 | 835 | 826 | 826 | 153,000 | 165.20 |
| 2001-02-05 | 841 | 841 | 825 | 826 | 191,000 | 165.20 |
| 2001-02-02 | 840 | 844 | 830 | 842 | 236,000 | 168.40 |
| 2001-02-01 | 837 | 844 | 829 | 844 | 229,000 | 168.80 |
| 2001-01-31 | 835 | 847 | 828 | 847 | 457,000 | 169.40 |
| 2001-01-30 | 836 | 836 | 812 | 818 | 222,000 | 163.60 |
| 2001-01-29 | 837 | 839 | 823 | 824 | 302,000 | 164.80 |
| 2001-01-26 | 824 | 835 | 816 | 830 | 460,000 | 166 |
| 2001-01-25 | 799 | 817 | 799 | 814 | 322,000 | 162.80 |
| 2001-01-24 | 800 | 800 | 782 | 791 | 174,000 | 158.20 |
| 2001-01-23 | 795 | 799 | 790 | 795 | 209,000 | 159 |
| 2001-01-22 | 782 | 786 | 775 | 781 | 179,000 | 156.20 |
| 2001-01-19 | 793 | 802 | 772 | 772 | 613,000 | 154.40 |
| 2001-01-18 | 804 | 805 | 795 | 798 | 416,000 | 159.60 |
| 2001-01-17 | 821 | 821 | 803 | 803 | 246,000 | 160.60 |
| 2001-01-16 | 821 | 825 | 813 | 818 | 209,000 | 163.60 |
| 2001-01-15 | 830 | 835 | 820 | 820 | 196,000 | 164 |
| 2001-01-12 | 835 | 843 | 828 | 830 | 689,000 | 166 |
| 2001-01-11 | 839 | 839 | 828 | 830 | 199,000 | 166 |
| 2001-01-10 | 845 | 845 | 827 | 832 | 166,000 | 166.40 |
| 2001-01-09 | 831 | 840 | 828 | 834 | 129,000 | 166.80 |
| 2001-01-05 | 855 | 861 | 829 | 829 | 314,000 | 165.80 |
| 2001-01-04 | 866 | 866 | 835 | 838 | 166,000 | 167.60 |
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
