2801 キッコーマン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 762 | 767 | 760 | 762 | 242,000 | 152.40 |
| 2003-12-29 | 757 | 761 | 754 | 760 | 296,000 | 152 |
| 2003-12-26 | 750 | 756 | 747 | 756 | 194,000 | 151.20 |
| 2003-12-25 | 750 | 755 | 746 | 752 | 236,000 | 150.40 |
| 2003-12-24 | 762 | 762 | 751 | 758 | 311,000 | 151.60 |
| 2003-12-22 | 755 | 761 | 750 | 761 | 258,000 | 152.20 |
| 2003-12-19 | 755 | 757 | 751 | 754 | 363,000 | 150.80 |
| 2003-12-18 | 750 | 753 | 745 | 750 | 271,000 | 150 |
| 2003-12-17 | 750 | 753 | 742 | 743 | 327,000 | 148.60 |
| 2003-12-16 | 740 | 751 | 740 | 751 | 206,000 | 150.20 |
| 2003-12-15 | 754 | 756 | 748 | 750 | 573,000 | 150 |
| 2003-12-12 | 741 | 745 | 734 | 739 | 1,603,000 | 147.80 |
| 2003-12-11 | 736 | 746 | 734 | 742 | 703,000 | 148.40 |
| 2003-12-10 | 725 | 739 | 725 | 726 | 447,000 | 145.20 |
| 2003-12-09 | 744 | 744 | 730 | 732 | 301,000 | 146.40 |
| 2003-12-08 | 737 | 744 | 732 | 736 | 270,000 | 147.20 |
| 2003-12-05 | 740 | 747 | 737 | 747 | 333,000 | 149.40 |
| 2003-12-04 | 733 | 744 | 733 | 743 | 437,000 | 148.60 |
| 2003-12-03 | 735 | 742 | 729 | 738 | 375,000 | 147.60 |
| 2003-12-02 | 740 | 744 | 731 | 736 | 378,000 | 147.20 |
| 2003-12-01 | 722 | 733 | 715 | 733 | 331,000 | 146.60 |
| 2003-11-28 | 727 | 727 | 719 | 725 | 245,000 | 145 |
| 2003-11-27 | 723 | 726 | 718 | 722 | 201,000 | 144.40 |
| 2003-11-26 | 710 | 729 | 710 | 729 | 370,000 | 145.80 |
| 2003-11-25 | 727 | 730 | 718 | 720 | 533,000 | 144 |
| 2003-11-21 | 729 | 729 | 712 | 717 | 393,000 | 143.40 |
| 2003-11-20 | 718 | 728 | 706 | 728 | 827,000 | 145.60 |
| 2003-11-19 | 711 | 711 | 687 | 698 | 859,000 | 139.60 |
| 2003-11-18 | 723 | 723 | 710 | 715 | 658,000 | 143 |
| 2003-11-17 | 719 | 723 | 712 | 713 | 473,000 | 142.60 |
| 2003-11-14 | 720 | 727 | 720 | 723 | 839,000 | 144.60 |
| 2003-11-13 | 726 | 726 | 717 | 721 | 402,000 | 144.20 |
| 2003-11-12 | 728 | 728 | 721 | 725 | 372,000 | 145 |
| 2003-11-11 | 723 | 736 | 719 | 724 | 630,000 | 144.80 |
| 2003-11-10 | 720 | 728 | 719 | 723 | 420,000 | 144.60 |
| 2003-11-07 | 720 | 726 | 717 | 720 | 666,000 | 144 |
| 2003-11-06 | 717 | 725 | 713 | 714 | 496,000 | 142.80 |
| 2003-11-05 | 722 | 726 | 715 | 719 | 422,000 | 143.80 |
| 2003-11-04 | 725 | 730 | 719 | 722 | 474,000 | 144.40 |
| 2003-10-31 | 718 | 722 | 710 | 716 | 605,000 | 143.20 |
| 2003-10-30 | 725 | 729 | 720 | 720 | 400,000 | 144 |
| 2003-10-29 | 727 | 737 | 725 | 725 | 471,000 | 145 |
| 2003-10-28 | 726 | 730 | 722 | 723 | 333,000 | 144.60 |
| 2003-10-27 | 718 | 727 | 718 | 727 | 430,000 | 145.40 |
| 2003-10-24 | 732 | 734 | 718 | 723 | 813,000 | 144.60 |
| 2003-10-23 | 743 | 743 | 730 | 732 | 841,000 | 146.40 |
| 2003-10-22 | 744 | 750 | 742 | 743 | 592,000 | 148.60 |
| 2003-10-21 | 742 | 746 | 737 | 744 | 693,000 | 148.80 |
| 2003-10-20 | 738 | 741 | 731 | 738 | 448,000 | 147.60 |
| 2003-10-17 | 746 | 748 | 737 | 740 | 416,000 | 148 |
| 2003-10-16 | 745 | 748 | 742 | 745 | 565,000 | 149 |
| 2003-10-15 | 748 | 749 | 744 | 747 | 399,000 | 149.40 |
| 2003-10-14 | 753 | 755 | 746 | 746 | 525,000 | 149.20 |
| 2003-10-10 | 750 | 758 | 750 | 751 | 1,166,000 | 150.20 |
| 2003-10-09 | 756 | 758 | 745 | 752 | 418,000 | 150.40 |
| 2003-10-08 | 761 | 770 | 752 | 756 | 865,000 | 151.20 |
| 2003-10-07 | 753 | 760 | 749 | 760 | 1,152,000 | 152 |
| 2003-10-06 | 753 | 754 | 747 | 749 | 584,000 | 149.80 |
| 2003-10-03 | 744 | 752 | 740 | 748 | 496,000 | 149.60 |
| 2003-10-02 | 736 | 742 | 735 | 737 | 518,000 | 147.40 |
| 2003-10-01 | 729 | 738 | 727 | 735 | 490,000 | 147 |
| 2003-09-30 | 730 | 734 | 726 | 726 | 655,000 | 145.20 |
| 2003-09-29 | 741 | 742 | 731 | 734 | 664,000 | 146.80 |
| 2003-09-26 | 740 | 743 | 737 | 739 | 529,000 | 147.80 |
| 2003-09-25 | 748 | 749 | 739 | 745 | 719,000 | 149 |
| 2003-09-24 | 747 | 750 | 743 | 748 | 514,000 | 149.60 |
| 2003-09-22 | 755 | 755 | 741 | 747 | 938,000 | 149.40 |
| 2003-09-19 | 755 | 756 | 746 | 746 | 1,077,000 | 149.20 |
| 2003-09-18 | 755 | 755 | 747 | 751 | 720,000 | 150.20 |
| 2003-09-17 | 758 | 758 | 751 | 755 | 1,074,000 | 151 |
| 2003-09-16 | 752 | 756 | 748 | 756 | 661,000 | 151.20 |
| 2003-09-12 | 746 | 755 | 740 | 747 | 3,418,000 | 149.40 |
| 2003-09-11 | 755 | 758 | 751 | 754 | 705,000 | 150.80 |
| 2003-09-10 | 763 | 767 | 756 | 758 | 512,000 | 151.60 |
| 2003-09-09 | 758 | 764 | 755 | 763 | 741,000 | 152.60 |
| 2003-09-08 | 750 | 758 | 750 | 756 | 720,000 | 151.20 |
| 2003-09-05 | 750 | 752 | 743 | 750 | 823,000 | 150 |
| 2003-09-04 | 749 | 750 | 745 | 747 | 744,000 | 149.40 |
| 2003-09-03 | 750 | 750 | 739 | 745 | 886,000 | 149 |
| 2003-09-02 | 751 | 753 | 745 | 746 | 575,000 | 149.20 |
| 2003-09-01 | 740 | 751 | 736 | 750 | 763,000 | 150 |
| 2003-08-29 | 754 | 754 | 740 | 740 | 654,000 | 148 |
| 2003-08-28 | 754 | 754 | 747 | 751 | 590,000 | 150.20 |
| 2003-08-27 | 757 | 757 | 750 | 753 | 520,000 | 150.60 |
| 2003-08-26 | 754 | 757 | 752 | 753 | 744,000 | 150.60 |
| 2003-08-25 | 757 | 762 | 752 | 754 | 881,000 | 150.80 |
| 2003-08-22 | 763 | 763 | 753 | 753 | 857,000 | 150.60 |
| 2003-08-21 | 755 | 765 | 753 | 758 | 1,442,000 | 151.60 |
| 2003-08-20 | 754 | 765 | 752 | 762 | 1,156,000 | 152.40 |
| 2003-08-19 | 753 | 764 | 748 | 759 | 1,860,000 | 151.80 |
| 2003-08-18 | 780 | 783 | 775 | 783 | 785,000 | 156.60 |
| 2003-08-15 | 769 | 784 | 769 | 773 | 450,000 | 154.60 |
| 2003-08-14 | 764 | 773 | 754 | 773 | 659,000 | 154.60 |
| 2003-08-13 | 763 | 765 | 759 | 763 | 793,000 | 152.60 |
| 2003-08-12 | 764 | 769 | 755 | 760 | 925,000 | 152 |
| 2003-08-11 | 760 | 763 | 756 | 762 | 519,000 | 152.40 |
| 2003-08-08 | 751 | 756 | 750 | 755 | 895,000 | 151 |
| 2003-08-07 | 759 | 760 | 748 | 759 | 686,000 | 151.80 |
| 2003-08-06 | 748 | 763 | 746 | 749 | 325,000 | 149.80 |
| 2003-08-05 | 751 | 752 | 741 | 748 | 500,000 | 149.60 |
| 2003-08-04 | 761 | 761 | 750 | 750 | 345,000 | 150 |
| 2003-08-01 | 774 | 776 | 762 | 764 | 440,000 | 152.80 |
| 2003-07-31 | 772 | 782 | 772 | 772 | 341,000 | 154.40 |
| 2003-07-30 | 790 | 793 | 774 | 777 | 293,000 | 155.40 |
| 2003-07-29 | 785 | 795 | 782 | 782 | 482,000 | 156.40 |
| 2003-07-28 | 770 | 780 | 765 | 779 | 256,000 | 155.80 |
| 2003-07-25 | 771 | 774 | 760 | 769 | 544,000 | 153.80 |
| 2003-07-24 | 781 | 784 | 774 | 774 | 414,000 | 154.80 |
| 2003-07-23 | 778 | 780 | 771 | 778 | 432,000 | 155.60 |
| 2003-07-22 | 770 | 778 | 767 | 771 | 333,000 | 154.20 |
| 2003-07-18 | 770 | 779 | 767 | 773 | 419,000 | 154.60 |
| 2003-07-17 | 774 | 774 | 767 | 769 | 407,000 | 153.80 |
| 2003-07-16 | 770 | 776 | 766 | 773 | 512,000 | 154.60 |
| 2003-07-15 | 782 | 782 | 766 | 770 | 750,000 | 154 |
| 2003-07-14 | 783 | 784 | 773 | 781 | 303,000 | 156.20 |
| 2003-07-11 | 784 | 788 | 781 | 783 | 1,116,000 | 156.60 |
| 2003-07-10 | 779 | 792 | 779 | 788 | 760,000 | 157.60 |
| 2003-07-09 | 780 | 790 | 776 | 788 | 772,000 | 157.60 |
| 2003-07-08 | 791 | 791 | 774 | 778 | 766,000 | 155.60 |
| 2003-07-07 | 795 | 800 | 788 | 788 | 675,000 | 157.60 |
| 2003-07-04 | 796 | 803 | 795 | 796 | 329,000 | 159.20 |
| 2003-07-03 | 808 | 812 | 795 | 801 | 720,000 | 160.20 |
| 2003-07-02 | 803 | 808 | 798 | 808 | 483,000 | 161.60 |
| 2003-07-01 | 793 | 803 | 791 | 802 | 379,000 | 160.40 |
| 2003-06-30 | 794 | 797 | 789 | 793 | 438,000 | 158.60 |
| 2003-06-27 | 798 | 804 | 794 | 797 | 516,000 | 159.40 |
| 2003-06-26 | 798 | 798 | 792 | 798 | 364,000 | 159.60 |
| 2003-06-25 | 790 | 799 | 789 | 795 | 355,000 | 159 |
| 2003-06-24 | 788 | 793 | 784 | 787 | 623,000 | 157.40 |
| 2003-06-23 | 794 | 799 | 788 | 790 | 583,000 | 158 |
| 2003-06-20 | 779 | 786 | 775 | 784 | 555,000 | 156.80 |
| 2003-06-19 | 776 | 782 | 768 | 779 | 702,000 | 155.80 |
| 2003-06-18 | 784 | 792 | 778 | 778 | 620,000 | 155.60 |
| 2003-06-17 | 785 | 791 | 781 | 788 | 503,000 | 157.60 |
| 2003-06-16 | 785 | 787 | 774 | 775 | 372,000 | 155 |
| 2003-06-13 | 777 | 787 | 773 | 784 | 2,138,000 | 156.80 |
| 2003-06-12 | 779 | 779 | 769 | 776 | 441,000 | 155.20 |
| 2003-06-11 | 765 | 776 | 763 | 766 | 746,000 | 153.20 |
| 2003-06-10 | 772 | 775 | 768 | 770 | 395,000 | 154 |
| 2003-06-09 | 775 | 775 | 765 | 767 | 295,000 | 153.40 |
| 2003-06-06 | 767 | 778 | 760 | 774 | 602,000 | 154.80 |
| 2003-06-05 | 772 | 772 | 762 | 766 | 436,000 | 153.20 |
| 2003-06-04 | 770 | 778 | 762 | 762 | 522,000 | 152.40 |
| 2003-06-03 | 766 | 778 | 766 | 771 | 307,000 | 154.20 |
| 2003-06-02 | 774 | 780 | 766 | 766 | 379,000 | 153.20 |
| 2003-05-30 | 777 | 787 | 776 | 776 | 655,000 | 155.20 |
| 2003-05-29 | 775 | 783 | 768 | 776 | 255,000 | 155.20 |
| 2003-05-28 | 781 | 786 | 775 | 775 | 341,000 | 155 |
| 2003-05-27 | 773 | 775 | 763 | 770 | 258,000 | 154 |
| 2003-05-26 | 774 | 789 | 774 | 780 | 325,000 | 156 |
| 2003-05-23 | 769 | 777 | 761 | 769 | 481,000 | 153.80 |
| 2003-05-22 | 761 | 767 | 755 | 761 | 406,000 | 152.20 |
| 2003-05-21 | 776 | 781 | 761 | 763 | 500,000 | 152.60 |
| 2003-05-20 | 775 | 790 | 775 | 781 | 617,000 | 156.20 |
| 2003-05-19 | 785 | 785 | 763 | 775 | 366,000 | 155 |
| 2003-05-16 | 772 | 787 | 770 | 784 | 550,000 | 156.80 |
| 2003-05-15 | 767 | 773 | 762 | 771 | 472,000 | 154.20 |
| 2003-05-14 | 771 | 775 | 761 | 765 | 705,000 | 153 |
| 2003-05-13 | 768 | 769 | 761 | 761 | 454,000 | 152.20 |
| 2003-05-12 | 761 | 768 | 754 | 765 | 269,000 | 153 |
| 2003-05-09 | 757 | 760 | 745 | 758 | 541,000 | 151.60 |
| 2003-05-08 | 743 | 752 | 738 | 747 | 434,000 | 149.40 |
| 2003-05-07 | 752 | 760 | 738 | 743 | 918,000 | 148.60 |
| 2003-05-06 | 771 | 774 | 760 | 760 | 451,000 | 152 |
| 2003-05-02 | 748 | 759 | 742 | 758 | 380,000 | 151.60 |
| 2003-05-01 | 743 | 752 | 737 | 750 | 551,000 | 150 |
| 2003-04-30 | 758 | 758 | 738 | 743 | 890,000 | 148.60 |
| 2003-04-28 | 745 | 755 | 745 | 748 | 374,000 | 149.60 |
| 2003-04-25 | 756 | 760 | 746 | 755 | 408,000 | 151 |
| 2003-04-24 | 764 | 769 | 762 | 765 | 485,000 | 153 |
| 2003-04-23 | 766 | 775 | 762 | 763 | 367,000 | 152.60 |
| 2003-04-22 | 765 | 767 | 758 | 766 | 534,000 | 153.20 |
| 2003-04-21 | 762 | 769 | 757 | 765 | 441,000 | 153 |
| 2003-04-18 | 767 | 768 | 758 | 765 | 454,000 | 153 |
| 2003-04-17 | 762 | 767 | 760 | 760 | 301,000 | 152 |
| 2003-04-16 | 770 | 774 | 764 | 768 | 266,000 | 153.60 |
| 2003-04-15 | 778 | 779 | 768 | 768 | 1,039,000 | 153.60 |
| 2003-04-14 | 763 | 773 | 761 | 772 | 386,000 | 154.40 |
| 2003-04-11 | 756 | 769 | 756 | 762 | 678,000 | 152.40 |
| 2003-04-10 | 774 | 774 | 754 | 761 | 557,000 | 152.20 |
| 2003-04-09 | 761 | 780 | 760 | 775 | 482,000 | 155 |
| 2003-04-08 | 773 | 780 | 758 | 764 | 557,000 | 152.80 |
| 2003-04-07 | 780 | 783 | 770 | 783 | 372,000 | 156.60 |
| 2003-04-04 | 772 | 780 | 758 | 779 | 444,000 | 155.80 |
| 2003-04-03 | 786 | 790 | 768 | 771 | 255,000 | 154.20 |
| 2003-04-02 | 784 | 785 | 760 | 785 | 561,000 | 157 |
| 2003-04-01 | 768 | 784 | 760 | 784 | 333,000 | 156.80 |
| 2003-03-31 | 787 | 787 | 753 | 758 | 279,000 | 151.60 |
| 2003-03-28 | 777 | 783 | 770 | 777 | 346,000 | 155.40 |
| 2003-03-27 | 783 | 786 | 772 | 779 | 447,000 | 155.80 |
| 2003-03-26 | 768 | 774 | 766 | 770 | 520,000 | 154 |
| 2003-03-25 | 775 | 786 | 765 | 770 | 600,000 | 154 |
| 2003-03-24 | 773 | 788 | 771 | 785 | 693,000 | 157 |
| 2003-03-20 | 744 | 772 | 740 | 755 | 880,000 | 151 |
| 2003-03-19 | 761 | 762 | 737 | 753 | 900,000 | 150.60 |
| 2003-03-18 | 777 | 779 | 760 | 760 | 406,000 | 152 |
| 2003-03-17 | 776 | 780 | 770 | 771 | 293,000 | 154.20 |
| 2003-03-14 | 770 | 786 | 770 | 776 | 2,073,000 | 155.20 |
| 2003-03-13 | 785 | 790 | 777 | 777 | 261,000 | 155.40 |
| 2003-03-12 | 796 | 800 | 784 | 785 | 414,000 | 157 |
| 2003-03-11 | 789 | 809 | 784 | 786 | 467,000 | 157.20 |
| 2003-03-10 | 778 | 787 | 775 | 787 | 410,000 | 157.40 |
| 2003-03-07 | 788 | 794 | 777 | 779 | 605,000 | 155.80 |
| 2003-03-06 | 805 | 808 | 799 | 801 | 450,000 | 160.20 |
| 2003-03-05 | 798 | 807 | 790 | 803 | 407,000 | 160.60 |
| 2003-03-04 | 812 | 812 | 802 | 807 | 293,000 | 161.40 |
| 2003-03-03 | 794 | 813 | 790 | 811 | 369,000 | 162.20 |
| 2003-02-28 | 809 | 809 | 790 | 793 | 484,000 | 158.60 |
| 2003-02-27 | 805 | 810 | 799 | 808 | 568,000 | 161.60 |
| 2003-02-26 | 794 | 805 | 794 | 798 | 419,000 | 159.60 |
| 2003-02-25 | 793 | 797 | 781 | 793 | 382,000 | 158.60 |
| 2003-02-24 | 809 | 809 | 796 | 799 | 382,000 | 159.80 |
| 2003-02-21 | 816 | 820 | 799 | 804 | 525,000 | 160.80 |
| 2003-02-20 | 810 | 816 | 804 | 815 | 739,000 | 163 |
| 2003-02-19 | 830 | 830 | 820 | 829 | 440,000 | 165.80 |
| 2003-02-18 | 820 | 826 | 809 | 822 | 399,000 | 164.40 |
| 2003-02-17 | 827 | 830 | 818 | 823 | 633,000 | 164.60 |
| 2003-02-14 | 837 | 844 | 828 | 832 | 1,128,000 | 166.40 |
| 2003-02-13 | 843 | 843 | 817 | 830 | 336,000 | 166 |
| 2003-02-12 | 828 | 845 | 825 | 842 | 585,000 | 168.40 |
| 2003-02-10 | 818 | 827 | 817 | 827 | 393,000 | 165.40 |
| 2003-02-07 | 819 | 824 | 813 | 817 | 300,000 | 163.40 |
| 2003-02-06 | 816 | 823 | 808 | 819 | 508,000 | 163.80 |
| 2003-02-05 | 813 | 827 | 800 | 825 | 864,000 | 165 |
| 2003-02-04 | 811 | 821 | 808 | 814 | 517,000 | 162.80 |
| 2003-02-03 | 777 | 812 | 777 | 807 | 371,000 | 161.40 |
| 2003-01-31 | 780 | 801 | 776 | 794 | 821,000 | 158.80 |
| 2003-01-30 | 790 | 794 | 777 | 781 | 417,000 | 156.20 |
| 2003-01-29 | 799 | 799 | 776 | 786 | 607,000 | 157.20 |
| 2003-01-28 | 782 | 795 | 780 | 790 | 745,000 | 158 |
| 2003-01-27 | 773 | 786 | 773 | 783 | 894,000 | 156.60 |
| 2003-01-24 | 814 | 818 | 784 | 793 | 1,372,000 | 158.60 |
| 2003-01-23 | 813 | 836 | 810 | 824 | 843,000 | 164.80 |
| 2003-01-22 | 837 | 838 | 809 | 813 | 659,000 | 162.60 |
| 2003-01-21 | 824 | 850 | 822 | 847 | 676,000 | 169.40 |
| 2003-01-20 | 825 | 832 | 814 | 827 | 550,000 | 165.40 |
| 2003-01-17 | 823 | 840 | 823 | 834 | 346,000 | 166.80 |
| 2003-01-16 | 827 | 829 | 820 | 829 | 420,000 | 165.80 |
| 2003-01-15 | 830 | 830 | 815 | 824 | 435,000 | 164.80 |
| 2003-01-14 | 825 | 834 | 818 | 825 | 467,000 | 165 |
| 2003-01-10 | 839 | 839 | 815 | 825 | 637,000 | 165 |
| 2003-01-09 | 815 | 832 | 811 | 829 | 675,000 | 165.80 |
| 2003-01-08 | 805 | 817 | 802 | 815 | 585,000 | 163 |
| 2003-01-07 | 822 | 824 | 812 | 815 | 279,000 | 163 |
| 2003-01-06 | 833 | 833 | 823 | 826 | 188,000 | 165.20 |
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
