2801 キッコーマン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 813 | 823 | 813 | 823 | 145,000 | 164.60 |
| 2002-12-27 | 806 | 823 | 805 | 823 | 402,000 | 164.60 |
| 2002-12-26 | 802 | 816 | 799 | 815 | 218,000 | 163 |
| 2002-12-25 | 795 | 798 | 792 | 793 | 1,085,000 | 158.60 |
| 2002-12-24 | 793 | 805 | 790 | 803 | 929,000 | 160.60 |
| 2002-12-20 | 808 | 809 | 794 | 802 | 611,000 | 160.40 |
| 2002-12-19 | 808 | 812 | 801 | 804 | 557,000 | 160.80 |
| 2002-12-18 | 806 | 812 | 797 | 807 | 1,000,000 | 161.40 |
| 2002-12-17 | 802 | 807 | 796 | 806 | 381,000 | 161.20 |
| 2002-12-16 | 808 | 816 | 798 | 808 | 925,000 | 161.60 |
| 2002-12-13 | 812 | 812 | 790 | 806 | 1,898,000 | 161.20 |
| 2002-12-12 | 794 | 810 | 790 | 802 | 1,430,000 | 160.40 |
| 2002-12-11 | 790 | 791 | 780 | 784 | 340,000 | 156.80 |
| 2002-12-10 | 785 | 796 | 785 | 793 | 517,000 | 158.60 |
| 2002-12-09 | 798 | 798 | 791 | 794 | 370,000 | 158.80 |
| 2002-12-06 | 791 | 797 | 781 | 797 | 710,000 | 159.40 |
| 2002-12-05 | 784 | 793 | 779 | 790 | 820,000 | 158 |
| 2002-12-04 | 775 | 783 | 771 | 775 | 516,000 | 155 |
| 2002-12-03 | 789 | 790 | 774 | 779 | 308,000 | 155.80 |
| 2002-12-02 | 790 | 790 | 775 | 784 | 389,000 | 156.80 |
| 2002-11-29 | 792 | 793 | 781 | 790 | 396,000 | 158 |
| 2002-11-28 | 792 | 794 | 784 | 792 | 1,178,000 | 158.40 |
| 2002-11-27 | 780 | 800 | 780 | 793 | 1,146,000 | 158.60 |
| 2002-11-26 | 774 | 776 | 759 | 766 | 732,000 | 153.20 |
| 2002-11-25 | 766 | 787 | 766 | 778 | 526,000 | 155.60 |
| 2002-11-22 | 778 | 779 | 769 | 775 | 425,000 | 155 |
| 2002-11-21 | 775 | 779 | 769 | 773 | 383,000 | 154.60 |
| 2002-11-20 | 773 | 787 | 773 | 780 | 389,000 | 156 |
| 2002-11-19 | 780 | 783 | 775 | 783 | 362,000 | 156.60 |
| 2002-11-18 | 781 | 784 | 776 | 781 | 341,000 | 156.20 |
| 2002-11-15 | 775 | 782 | 765 | 779 | 442,000 | 155.80 |
| 2002-11-14 | 769 | 776 | 764 | 764 | 316,000 | 152.80 |
| 2002-11-13 | 785 | 785 | 765 | 779 | 722,000 | 155.80 |
| 2002-11-12 | 764 | 793 | 764 | 786 | 1,170,000 | 157.20 |
| 2002-11-11 | 751 | 768 | 751 | 763 | 869,000 | 152.60 |
| 2002-11-08 | 765 | 766 | 755 | 761 | 395,000 | 152.20 |
| 2002-11-07 | 762 | 768 | 756 | 768 | 404,000 | 153.60 |
| 2002-11-06 | 757 | 774 | 757 | 767 | 871,000 | 153.40 |
| 2002-11-05 | 735 | 756 | 725 | 756 | 494,000 | 151.20 |
| 2002-11-01 | 725 | 735 | 722 | 735 | 299,000 | 147 |
| 2002-10-31 | 742 | 742 | 723 | 731 | 527,000 | 146.20 |
| 2002-10-30 | 735 | 749 | 735 | 741 | 440,000 | 148.20 |
| 2002-10-29 | 731 | 739 | 725 | 734 | 148,000 | 146.80 |
| 2002-10-28 | 731 | 731 | 721 | 728 | 288,000 | 145.60 |
| 2002-10-25 | 730 | 742 | 730 | 739 | 258,000 | 147.80 |
| 2002-10-24 | 732 | 739 | 726 | 735 | 329,000 | 147 |
| 2002-10-23 | 739 | 742 | 735 | 736 | 350,000 | 147.20 |
| 2002-10-22 | 756 | 756 | 733 | 735 | 468,000 | 147 |
| 2002-10-21 | 752 | 767 | 750 | 755 | 464,000 | 151 |
| 2002-10-18 | 771 | 771 | 756 | 761 | 382,000 | 152.20 |
| 2002-10-17 | 751 | 765 | 751 | 763 | 335,000 | 152.60 |
| 2002-10-16 | 753 | 756 | 738 | 741 | 897,000 | 148.20 |
| 2002-10-15 | 740 | 758 | 740 | 753 | 490,000 | 150.60 |
| 2002-10-11 | 749 | 756 | 736 | 741 | 805,000 | 148.20 |
| 2002-10-10 | 753 | 762 | 745 | 749 | 605,000 | 149.80 |
| 2002-10-09 | 763 | 775 | 761 | 766 | 237,000 | 153.20 |
| 2002-10-08 | 766 | 772 | 754 | 764 | 557,000 | 152.80 |
| 2002-10-07 | 760 | 768 | 740 | 746 | 453,000 | 149.20 |
| 2002-10-04 | 773 | 780 | 766 | 778 | 363,000 | 155.60 |
| 2002-10-03 | 769 | 780 | 766 | 773 | 372,000 | 154.60 |
| 2002-10-02 | 765 | 768 | 757 | 758 | 560,000 | 151.60 |
| 2002-10-01 | 764 | 770 | 758 | 763 | 542,000 | 152.60 |
| 2002-09-30 | 797 | 797 | 773 | 784 | 495,000 | 156.80 |
| 2002-09-27 | 785 | 796 | 785 | 796 | 491,000 | 159.20 |
| 2002-09-26 | 762 | 782 | 762 | 778 | 372,000 | 155.60 |
| 2002-09-25 | 748 | 770 | 748 | 762 | 517,000 | 152.40 |
| 2002-09-24 | 770 | 783 | 770 | 778 | 393,000 | 155.60 |
| 2002-09-20 | 775 | 793 | 772 | 780 | 608,000 | 156 |
| 2002-09-19 | 755 | 800 | 755 | 774 | 683,000 | 154.80 |
| 2002-09-18 | 751 | 758 | 733 | 752 | 441,000 | 150.40 |
| 2002-09-17 | 740 | 774 | 738 | 752 | 478,000 | 150.40 |
| 2002-09-13 | 736 | 738 | 724 | 733 | 2,707,000 | 146.60 |
| 2002-09-12 | 727 | 750 | 719 | 748 | 438,000 | 149.60 |
| 2002-09-11 | 720 | 729 | 718 | 723 | 401,000 | 144.60 |
| 2002-09-10 | 747 | 747 | 727 | 730 | 243,000 | 146 |
| 2002-09-09 | 733 | 741 | 733 | 738 | 206,000 | 147.60 |
| 2002-09-06 | 722 | 733 | 713 | 732 | 283,000 | 146.40 |
| 2002-09-05 | 727 | 735 | 712 | 733 | 348,000 | 146.60 |
| 2002-09-04 | 738 | 739 | 727 | 731 | 341,000 | 146.20 |
| 2002-09-03 | 738 | 744 | 731 | 731 | 285,000 | 146.20 |
| 2002-09-02 | 742 | 745 | 739 | 745 | 173,000 | 149 |
| 2002-08-30 | 745 | 755 | 741 | 752 | 195,000 | 150.40 |
| 2002-08-29 | 741 | 750 | 741 | 748 | 256,000 | 149.60 |
| 2002-08-28 | 760 | 760 | 746 | 746 | 174,000 | 149.20 |
| 2002-08-27 | 754 | 764 | 748 | 750 | 284,000 | 150 |
| 2002-08-26 | 742 | 765 | 738 | 764 | 281,000 | 152.80 |
| 2002-08-23 | 755 | 759 | 745 | 752 | 424,000 | 150.40 |
| 2002-08-22 | 739 | 757 | 735 | 754 | 301,000 | 150.80 |
| 2002-08-21 | 736 | 749 | 736 | 742 | 224,000 | 148.40 |
| 2002-08-20 | 755 | 757 | 728 | 739 | 401,000 | 147.80 |
| 2002-08-19 | 752 | 755 | 738 | 747 | 372,000 | 149.40 |
| 2002-08-16 | 776 | 782 | 757 | 759 | 254,000 | 151.80 |
| 2002-08-15 | 773 | 786 | 771 | 775 | 189,000 | 155 |
| 2002-08-14 | 755 | 768 | 752 | 768 | 219,000 | 153.60 |
| 2002-08-13 | 755 | 765 | 753 | 759 | 282,000 | 151.80 |
| 2002-08-12 | 768 | 772 | 764 | 765 | 253,000 | 153 |
| 2002-08-09 | 780 | 788 | 780 | 782 | 618,000 | 156.40 |
| 2002-08-08 | 779 | 790 | 776 | 786 | 248,000 | 157.20 |
| 2002-08-07 | 777 | 782 | 772 | 780 | 450,000 | 156 |
| 2002-08-06 | 770 | 778 | 765 | 773 | 329,000 | 154.60 |
| 2002-08-05 | 761 | 779 | 758 | 776 | 250,000 | 155.20 |
| 2002-08-02 | 745 | 755 | 742 | 753 | 326,000 | 150.60 |
| 2002-08-01 | 755 | 755 | 741 | 745 | 467,000 | 149 |
| 2002-07-31 | 768 | 773 | 755 | 765 | 546,000 | 153 |
| 2002-07-30 | 757 | 767 | 753 | 763 | 457,000 | 152.60 |
| 2002-07-29 | 748 | 772 | 747 | 757 | 309,000 | 151.40 |
| 2002-07-26 | 760 | 770 | 745 | 754 | 377,000 | 150.80 |
| 2002-07-25 | 765 | 778 | 765 | 770 | 264,000 | 154 |
| 2002-07-24 | 766 | 778 | 757 | 759 | 310,000 | 151.80 |
| 2002-07-23 | 778 | 780 | 763 | 775 | 361,000 | 155 |
| 2002-07-22 | 773 | 780 | 766 | 772 | 387,000 | 154.40 |
| 2002-07-19 | 780 | 782 | 763 | 773 | 499,000 | 154.60 |
| 2002-07-18 | 794 | 799 | 787 | 790 | 818,000 | 158 |
| 2002-07-17 | 783 | 804 | 780 | 804 | 619,000 | 160.80 |
| 2002-07-16 | 776 | 795 | 772 | 784 | 499,000 | 156.80 |
| 2002-07-15 | 795 | 804 | 787 | 796 | 346,000 | 159.20 |
| 2002-07-12 | 800 | 807 | 792 | 801 | 1,277,000 | 160.20 |
| 2002-07-11 | 798 | 798 | 775 | 780 | 761,000 | 156 |
| 2002-07-10 | 800 | 807 | 795 | 802 | 801,000 | 160.40 |
| 2002-07-09 | 782 | 810 | 782 | 806 | 1,322,000 | 161.20 |
| 2002-07-08 | 775 | 780 | 768 | 775 | 420,000 | 155 |
| 2002-07-05 | 770 | 786 | 770 | 782 | 403,000 | 156.40 |
| 2002-07-04 | 770 | 774 | 760 | 768 | 227,000 | 153.60 |
| 2002-07-03 | 764 | 779 | 757 | 774 | 447,000 | 154.80 |
| 2002-07-02 | 749 | 765 | 738 | 765 | 311,000 | 153 |
| 2002-07-01 | 757 | 758 | 747 | 748 | 322,000 | 149.60 |
| 2002-06-28 | 729 | 755 | 729 | 755 | 582,000 | 151 |
| 2002-06-27 | 745 | 748 | 727 | 733 | 380,000 | 146.60 |
| 2002-06-26 | 748 | 750 | 723 | 732 | 710,000 | 146.40 |
| 2002-06-25 | 738 | 745 | 732 | 744 | 429,000 | 148.80 |
| 2002-06-24 | 730 | 743 | 729 | 738 | 397,000 | 147.60 |
| 2002-06-21 | 726 | 736 | 722 | 733 | 548,000 | 146.60 |
| 2002-06-20 | 738 | 749 | 723 | 743 | 756,000 | 148.60 |
| 2002-06-19 | 726 | 741 | 723 | 729 | 514,000 | 145.80 |
| 2002-06-18 | 745 | 751 | 726 | 732 | 501,000 | 146.40 |
| 2002-06-17 | 753 | 764 | 735 | 748 | 645,000 | 149.60 |
| 2002-06-14 | 776 | 776 | 738 | 744 | 2,648,000 | 148.80 |
| 2002-06-13 | 775 | 775 | 756 | 766 | 485,000 | 153.20 |
| 2002-06-12 | 779 | 780 | 763 | 771 | 505,000 | 154.20 |
| 2002-06-11 | 766 | 772 | 765 | 770 | 280,000 | 154 |
| 2002-06-10 | 775 | 777 | 765 | 765 | 536,000 | 153 |
| 2002-06-07 | 762 | 774 | 761 | 767 | 375,000 | 153.40 |
| 2002-06-06 | 770 | 780 | 767 | 776 | 540,000 | 155.20 |
| 2002-06-05 | 772 | 773 | 757 | 770 | 444,000 | 154 |
| 2002-06-04 | 762 | 774 | 761 | 764 | 427,000 | 152.80 |
| 2002-06-03 | 770 | 773 | 761 | 770 | 233,000 | 154 |
| 2002-05-31 | 763 | 779 | 762 | 770 | 531,000 | 154 |
| 2002-05-30 | 766 | 767 | 761 | 763 | 322,000 | 152.60 |
| 2002-05-29 | 775 | 776 | 770 | 771 | 520,000 | 154.20 |
| 2002-05-28 | 778 | 787 | 773 | 779 | 1,244,000 | 155.80 |
| 2002-05-27 | 745 | 760 | 743 | 760 | 376,000 | 152 |
| 2002-05-24 | 745 | 745 | 731 | 740 | 388,000 | 148 |
| 2002-05-23 | 747 | 748 | 736 | 743 | 407,000 | 148.60 |
| 2002-05-22 | 726 | 741 | 726 | 737 | 499,000 | 147.40 |
| 2002-05-21 | 724 | 731 | 724 | 731 | 268,000 | 146.20 |
| 2002-05-20 | 730 | 744 | 730 | 734 | 226,000 | 146.80 |
| 2002-05-17 | 740 | 749 | 735 | 737 | 404,000 | 147.40 |
| 2002-05-16 | 730 | 739 | 730 | 739 | 275,000 | 147.80 |
| 2002-05-15 | 737 | 746 | 733 | 738 | 630,000 | 147.60 |
| 2002-05-14 | 727 | 731 | 720 | 731 | 261,000 | 146.20 |
| 2002-05-13 | 723 | 726 | 715 | 719 | 338,000 | 143.80 |
| 2002-05-10 | 727 | 730 | 720 | 720 | 485,000 | 144 |
| 2002-05-09 | 731 | 731 | 719 | 730 | 399,000 | 146 |
| 2002-05-08 | 713 | 737 | 712 | 733 | 582,000 | 146.60 |
| 2002-05-07 | 720 | 728 | 700 | 711 | 598,000 | 142.20 |
| 2002-05-02 | 722 | 722 | 712 | 717 | 296,000 | 143.40 |
| 2002-05-01 | 719 | 725 | 714 | 720 | 290,000 | 144 |
| 2002-04-30 | 703 | 714 | 701 | 712 | 251,000 | 142.40 |
| 2002-04-26 | 720 | 720 | 699 | 705 | 325,000 | 141 |
| 2002-04-25 | 723 | 723 | 715 | 718 | 250,000 | 143.60 |
| 2002-04-24 | 713 | 722 | 712 | 716 | 392,000 | 143.20 |
| 2002-04-23 | 721 | 728 | 715 | 721 | 456,000 | 144.20 |
| 2002-04-22 | 710 | 721 | 710 | 716 | 429,000 | 143.20 |
| 2002-04-19 | 700 | 711 | 692 | 707 | 261,000 | 141.40 |
| 2002-04-18 | 697 | 713 | 697 | 703 | 362,000 | 140.60 |
| 2002-04-17 | 692 | 699 | 681 | 697 | 363,000 | 139.40 |
| 2002-04-16 | 673 | 690 | 672 | 690 | 549,000 | 138 |
| 2002-04-15 | 673 | 678 | 667 | 676 | 373,000 | 135.20 |
| 2002-04-12 | 675 | 681 | 665 | 666 | 870,000 | 133.20 |
| 2002-04-11 | 682 | 683 | 673 | 676 | 535,000 | 135.20 |
| 2002-04-10 | 674 | 684 | 673 | 677 | 1,068,000 | 135.40 |
| 2002-04-09 | 671 | 686 | 668 | 670 | 793,000 | 134 |
| 2002-04-08 | 695 | 695 | 660 | 664 | 1,234,000 | 132.80 |
| 2002-04-05 | 687 | 696 | 683 | 685 | 570,000 | 137 |
| 2002-04-04 | 690 | 704 | 688 | 689 | 351,000 | 137.80 |
| 2002-04-03 | 681 | 704 | 672 | 700 | 427,000 | 140 |
| 2002-04-02 | 702 | 702 | 686 | 692 | 373,000 | 138.40 |
| 2002-04-01 | 704 | 704 | 688 | 692 | 222,000 | 138.40 |
| 2002-03-29 | 711 | 720 | 682 | 685 | 505,000 | 137 |
| 2002-03-28 | 722 | 729 | 713 | 721 | 214,000 | 144.20 |
| 2002-03-27 | 716 | 741 | 716 | 729 | 153,000 | 145.80 |
| 2002-03-26 | 719 | 756 | 715 | 719 | 375,000 | 143.80 |
| 2002-03-25 | 746 | 746 | 720 | 726 | 272,000 | 145.20 |
| 2002-03-22 | 729 | 744 | 723 | 729 | 425,000 | 145.80 |
| 2002-03-20 | 747 | 747 | 730 | 731 | 331,000 | 146.20 |
| 2002-03-19 | 733 | 753 | 732 | 740 | 506,000 | 148 |
| 2002-03-18 | 743 | 752 | 730 | 733 | 389,000 | 146.60 |
| 2002-03-15 | 728 | 730 | 715 | 723 | 309,000 | 144.60 |
| 2002-03-14 | 751 | 751 | 725 | 730 | 678,000 | 146 |
| 2002-03-13 | 752 | 758 | 741 | 741 | 566,000 | 148.20 |
| 2002-03-12 | 750 | 754 | 741 | 745 | 429,000 | 149 |
| 2002-03-11 | 742 | 755 | 741 | 750 | 361,000 | 150 |
| 2002-03-08 | 749 | 754 | 737 | 750 | 2,189,000 | 150 |
| 2002-03-07 | 746 | 748 | 725 | 739 | 682,000 | 147.80 |
| 2002-03-06 | 720 | 740 | 720 | 726 | 559,000 | 145.20 |
| 2002-03-05 | 717 | 728 | 703 | 712 | 613,000 | 142.40 |
| 2002-03-04 | 664 | 718 | 664 | 708 | 806,000 | 141.60 |
| 2002-03-01 | 650 | 667 | 650 | 664 | 543,000 | 132.80 |
| 2002-02-28 | 661 | 670 | 653 | 656 | 401,000 | 131.20 |
| 2002-02-27 | 660 | 684 | 652 | 666 | 380,000 | 133.20 |
| 2002-02-26 | 655 | 655 | 640 | 648 | 509,000 | 129.60 |
| 2002-02-25 | 655 | 663 | 646 | 646 | 407,000 | 129.20 |
| 2002-02-22 | 674 | 674 | 651 | 659 | 544,000 | 131.80 |
| 2002-02-21 | 641 | 675 | 640 | 674 | 437,000 | 134.80 |
| 2002-02-20 | 643 | 651 | 637 | 645 | 455,000 | 129 |
| 2002-02-19 | 659 | 662 | 643 | 643 | 414,000 | 128.60 |
| 2002-02-18 | 662 | 666 | 657 | 657 | 317,000 | 131.40 |
| 2002-02-15 | 667 | 677 | 660 | 661 | 439,000 | 132.20 |
| 2002-02-14 | 664 | 684 | 664 | 666 | 480,000 | 133.20 |
| 2002-02-13 | 662 | 694 | 662 | 664 | 605,000 | 132.80 |
| 2002-02-12 | 670 | 674 | 659 | 662 | 413,000 | 132.40 |
| 2002-02-08 | 643 | 672 | 641 | 655 | 1,257,000 | 131 |
| 2002-02-07 | 656 | 658 | 642 | 649 | 546,000 | 129.80 |
| 2002-02-06 | 666 | 666 | 651 | 653 | 353,000 | 130.60 |
| 2002-02-05 | 676 | 689 | 670 | 670 | 298,000 | 134 |
| 2002-02-04 | 677 | 690 | 677 | 677 | 173,000 | 135.40 |
| 2002-02-01 | 686 | 694 | 677 | 681 | 384,000 | 136.20 |
| 2002-01-31 | 689 | 692 | 683 | 688 | 342,000 | 137.60 |
| 2002-01-30 | 690 | 693 | 681 | 689 | 322,000 | 137.80 |
| 2002-01-29 | 689 | 698 | 689 | 690 | 277,000 | 138 |
| 2002-01-28 | 680 | 695 | 676 | 679 | 537,000 | 135.80 |
| 2002-01-25 | 697 | 699 | 671 | 682 | 630,000 | 136.40 |
| 2002-01-24 | 709 | 711 | 698 | 699 | 466,000 | 139.80 |
| 2002-01-23 | 714 | 725 | 707 | 707 | 482,000 | 141.40 |
| 2002-01-22 | 713 | 718 | 707 | 707 | 359,000 | 141.40 |
| 2002-01-21 | 720 | 729 | 713 | 718 | 399,000 | 143.60 |
| 2002-01-18 | 713 | 716 | 705 | 713 | 352,000 | 142.60 |
| 2002-01-17 | 707 | 718 | 705 | 712 | 271,000 | 142.40 |
| 2002-01-16 | 712 | 722 | 701 | 714 | 371,000 | 142.80 |
| 2002-01-15 | 706 | 715 | 704 | 706 | 442,000 | 141.20 |
| 2002-01-11 | 704 | 707 | 696 | 696 | 491,000 | 139.20 |
| 2002-01-10 | 708 | 715 | 700 | 702 | 404,000 | 140.40 |
| 2002-01-09 | 721 | 725 | 714 | 715 | 205,000 | 143 |
| 2002-01-08 | 721 | 727 | 715 | 715 | 302,000 | 143 |
| 2002-01-07 | 727 | 739 | 717 | 723 | 288,000 | 144.60 |
| 2002-01-04 | 728 | 728 | 715 | 727 | 265,000 | 145.40 |
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
