2801 キッコーマン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	983	983	974	977	354,000	195.40
2004-12-29	986	986	976	976	465,000	195.20
2004-12-28	972	989	972	985	258,000	197
2004-12-27	982	985	970	980	290,000	196
2004-12-24	980	987	973	982	497,000	196.40
2004-12-22	972	979	969	971	378,000	194.20
2004-12-21	963	970	961	962	390,000	192.40
2004-12-20	953	958	943	954	454,000	190.80
2004-12-17	933	953	929	943	961,000	188.60
2004-12-16	929	933	928	929	529,000	185.80
2004-12-15	941	941	930	932	535,000	186.40
2004-12-14	935	943	933	939	595,000	187.80
2004-12-13	935	940	926	928	520,000	185.60
2004-12-10	922	935	922	932	3,779,000	186.40
2004-12-09	941	941	921	931	1,016,000	186.20
2004-12-08	942	946	941	942	733,000	188.40
2004-12-07	959	966	953	954	285,000	190.80
2004-12-06	962	964	955	960	480,000	192
2004-12-03	979	986	969	970	506,000	194
2004-12-02	960	970	948	966	684,000	193.20
2004-12-01	930	948	929	946	577,000	189.20
2004-11-30	941	947	936	940	353,000	188
2004-11-29	940	954	940	947	267,000	189.40
2004-11-26	952	960	942	942	148,000	188.40
2004-11-25	945	956	945	956	259,000	191.20
2004-11-24	954	961	947	954	347,000	190.80
2004-11-22	971	971	946	954	420,000	190.80
2004-11-19	977	989	976	976	330,000	195.20
2004-11-18	980	988	971	975	582,000	195
2004-11-17	977	980	964	976	567,000	195.20
2004-11-16	983	983	969	973	476,000	194.60
2004-11-15	959	978	959	978	634,000	195.60
2004-11-12	941	961	922	958	1,322,000	191.60
2004-11-11	962	964	939	941	564,000	188.20
2004-11-10	954	963	952	956	485,000	191.20
2004-11-09	945	951	943	946	518,000	189.20
2004-11-08	957	960	948	950	511,000	190
2004-11-05	979	979	959	967	447,000	193.40
2004-11-04	978	978	954	959	612,000	191.80
2004-11-02	936	966	936	962	868,000	192.40
2004-11-01	932	945	925	944	507,000	188.80
2004-10-29	935	942	925	932	727,000	186.40
2004-10-28	948	952	933	935	654,000	187
2004-10-27	939	946	929	938	446,000	187.60
2004-10-26	938	945	938	939	267,000	187.80
2004-10-25	936	947	928	944	629,000	188.80
2004-10-22	976	976	962	966	456,000	193.20
2004-10-21	977	980	966	968	384,000	193.60
2004-10-20	982	982	970	976	663,000	195.20
2004-10-19	980	994	977	982	541,000	196.40
2004-10-18	986	988	976	981	572,000	196.20
2004-10-15	984	992	983	985	479,000	197
2004-10-14	1,002	1,008	987	990	622,000	198
2004-10-13	1,007	1,024	1,007	1,011	618,000	202.20
2004-10-12	1,010	1,015	1,004	1,006	362,000	201.20
2004-10-08	1,019	1,026	1,013	1,015	1,231,000	203
2004-10-07	1,010	1,015	1,001	1,004	663,000	200.80
2004-10-06	1,004	1,027	1,004	1,018	670,000	203.60
2004-10-05	1,008	1,013	1,006	1,007	682,000	201.40
2004-10-04	990	1,008	985	1,001	708,000	200.20
2004-10-01	971	989	971	981	344,000	196.20
2004-09-30	982	988	971	971	693,000	194.20
2004-09-29	981	985	973	982	609,000	196.40
2004-09-28	961	975	952	975	496,000	195
2004-09-27	955	973	947	971	714,000	194.20
2004-09-24	957	961	940	955	699,000	191
2004-09-22	974	978	956	967	354,000	193.40
2004-09-21	971	978	969	972	825,000	194.40
2004-09-17	960	970	951	961	945,000	192.20
2004-09-16	958	971	954	970	583,000	194
2004-09-15	969	972	957	957	449,000	191.40
2004-09-14	974	984	962	966	652,000	193.20
2004-09-13	959	969	942	965	398,000	193
2004-09-10	951	952	935	950	3,893,000	190
2004-09-09	981	988	960	971	884,000	194.20
2004-09-08	995	998	987	987	383,000	197.40
2004-09-07	990	992	980	986	444,000	197.20
2004-09-06	970	989	962	984	867,000	196.80
2004-09-03	973	979	965	972	713,000	194.40
2004-09-02	968	974	959	959	356,000	191.80
2004-09-01	966	976	959	967	524,000	193.40
2004-08-31	962	965	956	961	822,000	192.20
2004-08-30	962	966	955	961	337,000	192.20
2004-08-27	951	962	951	962	450,000	192.40
2004-08-26	966	966	957	960	586,000	192
2004-08-25	949	969	946	966	481,000	193.20
2004-08-24	942	945	934	942	508,000	188.40
2004-08-23	948	956	941	945	481,000	189
2004-08-20	935	941	929	938	402,000	187.60
2004-08-19	945	955	938	945	590,000	189
2004-08-18	935	978	922	929	1,067,000	185.80
2004-08-17	915	925	912	920	400,000	184
2004-08-16	908	925	898	914	954,000	182.80
2004-08-13	917	918	906	908	908,000	181.60
2004-08-12	928	939	925	931	351,000	186.20
2004-08-11	928	936	925	931	248,000	186.20
2004-08-10	930	939	923	928	378,000	185.60
2004-08-09	923	941	919	933	383,000	186.60
2004-08-06	941	947	934	936	136,000	187.20
2004-08-05	943	960	943	949	398,000	189.80
2004-08-04	943	957	939	946	386,000	189.20
2004-08-03	961	963	946	950	421,000	190
2004-08-02	960	968	950	957	504,000	191.40
2004-07-30	951	960	945	960	280,000	192
2004-07-29	940	942	928	942	274,000	188.40
2004-07-28	950	962	941	945	587,000	189
2004-07-27	944	948	930	940	483,000	188
2004-07-26	933	943	931	943	445,000	188.60
2004-07-23	937	947	927	945	259,000	189
2004-07-22	945	945	935	941	252,000	188.20
2004-07-21	941	950	936	949	283,000	189.80
2004-07-20	922	943	920	932	326,000	186.40
2004-07-16	928	943	920	932	479,000	186.40
2004-07-15	923	933	912	920	553,000	184
2004-07-14	953	954	925	925	276,000	185
2004-07-13	936	947	935	943	215,000	188.60
2004-07-12	938	950	928	942	351,000	188.40
2004-07-09	913	936	913	928	776,000	185.60
2004-07-08	927	928	915	923	300,000	184.60
2004-07-07	920	929	910	918	452,000	183.60
2004-07-06	921	931	921	923	343,000	184.60
2004-07-05	925	937	921	927	221,000	185.40
2004-07-02	942	942	934	935	169,000	187
2004-07-01	946	949	942	948	336,000	189.60
2004-06-30	933	939	929	936	399,000	187.20
2004-06-29	946	948	939	943	285,000	188.60
2004-06-28	945	949	939	946	366,000	189.20
2004-06-25	942	947	929	935	534,000	187
2004-06-24	945	959	938	947	476,000	189.40
2004-06-23	946	955	936	953	532,000	190.60
2004-06-22	933	940	929	936	333,000	187.20
2004-06-21	922	958	919	942	1,126,000	188.40
2004-06-18	923	925	900	908	831,000	181.60
2004-06-17	916	929	916	929	534,000	185.80
2004-06-16	911	938	911	926	724,000	185.20
2004-06-15	919	933	918	919	603,000	183.80
2004-06-14	914	937	914	925	387,000	185
2004-06-11	956	956	923	927	2,918,000	185.40
2004-06-10	911	942	911	936	781,000	187.20
2004-06-09	924	928	916	923	466,000	184.60
2004-06-08	929	929	913	923	745,000	184.60
2004-06-07	896	921	895	911	839,000	182.20
2004-06-04	877	894	874	892	557,000	178.40
2004-06-03	887	891	860	867	623,000	173.40
2004-06-02	885	885	865	880	380,000	176
2004-06-01	865	888	861	878	310,000	175.60
2004-05-31	881	895	866	874	447,000	174.80
2004-05-28	883	890	874	890	471,000	178
2004-05-27	878	883	871	873	367,000	174.60
2004-05-26	870	888	868	886	707,000	177.20
2004-05-25	846	861	836	860	487,000	172
2004-05-24	862	867	843	856	456,000	171.20
2004-05-21	853	864	845	856	747,000	171.20
2004-05-20	830	854	823	845	787,000	169
2004-05-19	850	855	833	849	548,000	169.80
2004-05-18	847	860	846	850	992,000	170
2004-05-17	843	856	827	837	722,000	167.40
2004-05-14	828	860	828	853	1,000,000	170.60
2004-05-13	863	865	830	833	479,000	166.60
2004-05-12	850	865	832	865	944,000	173
2004-05-11	801	860	798	857	1,074,000	171.40
2004-05-10	852	864	813	821	703,000	164.20
2004-05-07	861	874	857	857	310,000	171.40
2004-05-06	884	889	867	879	588,000	175.80
2004-04-30	866	878	863	878	439,000	175.60
2004-04-28	890	899	883	893	353,000	178.60
2004-04-27	895	899	888	889	454,000	177.80
2004-04-26	887	901	877	894	612,000	178.80
2004-04-23	885	886	869	877	501,000	175.40
2004-04-22	872	881	866	877	636,000	175.40
2004-04-21	866	871	859	864	510,000	172.80
2004-04-20	883	887	872	873	813,000	174.60
2004-04-19	885	898	875	893	1,048,000	178.60
2004-04-16	852	877	848	876	513,000	175.20
2004-04-15	882	890	855	860	585,000	172
2004-04-14	871	888	871	879	333,000	175.80
2004-04-13	890	890	871	876	658,000	175.20
2004-04-12	871	890	864	882	376,000	176.40
2004-04-09	883	883	870	879	758,000	175.80
2004-04-08	872	893	864	882	823,000	176.40
2004-04-07	865	878	858	862	1,011,000	172.40
2004-04-06	876	881	864	872	917,000	174.40
2004-04-05	890	890	874	875	398,000	175
2004-04-02	883	890	878	884	382,000	176.80
2004-04-01	880	887	869	869	624,000	173.80
2004-03-31	863	874	856	866	687,000	173.20
2004-03-30	878	878	867	868	280,000	173.60
2004-03-29	879	880	866	874	380,000	174.80
2004-03-26	875	886	862	881	743,000	176.20
2004-03-25	879	879	862	873	499,000	174.60
2004-03-24	855	867	852	861	421,000	172.20
2004-03-23	849	855	839	845	536,000	169
2004-03-22	858	860	851	854	221,000	170.80
2004-03-19	859	865	848	858	471,000	171.60
2004-03-18	867	869	855	857	488,000	171.40
2004-03-17	840	862	840	857	594,000	171.40
2004-03-16	840	851	839	843	439,000	168.60
2004-03-15	857	858	847	848	483,000	169.60
2004-03-12	859	871	835	847	3,545,000	169.40
2004-03-11	880	886	862	869	824,000	173.80
2004-03-10	889	889	880	888	742,000	177.60
2004-03-09	875	889	874	888	800,000	177.60
2004-03-08	870	875	866	870	640,000	174
2004-03-05	854	873	854	872	852,000	174.40
2004-03-04	845	853	841	850	759,000	170
2004-03-03	845	849	842	845	463,000	169
2004-03-02	838	850	837	845	493,000	169
2004-03-01	830	845	827	839	906,000	167.80
2004-02-27	815	830	812	830	780,000	166
2004-02-26	814	814	808	814	260,000	162.80
2004-02-25	806	812	803	809	181,000	161.80
2004-02-24	813	815	803	804	363,000	160.80
2004-02-23	809	818	806	812	565,000	162.40
2004-02-20	810	812	805	806	411,000	161.20
2004-02-19	800	810	797	810	581,000	162
2004-02-18	798	800	795	799	342,000	159.80
2004-02-17	792	798	790	795	324,000	159
2004-02-16	794	798	792	795	250,000	159
2004-02-13	786	795	785	792	714,000	158.40
2004-02-12	786	798	784	796	1,071,000	159.20
2004-02-10	765	783	765	780	766,000	156
2004-02-09	760	767	756	760	470,000	152
2004-02-06	768	769	755	759	234,000	151.80
2004-02-05	761	771	761	768	232,000	153.60
2004-02-04	770	773	765	768	252,000	153.60
2004-02-03	776	779	759	773	529,000	154.60
2004-02-02	774	780	772	780	274,000	156
2004-01-30	766	774	765	770	290,000	154
2004-01-29	765	775	765	771	491,000	154.20
2004-01-28	770	772	766	770	206,000	154
2004-01-27	776	777	770	775	412,000	155
2004-01-26	775	777	759	775	461,000	155
2004-01-23	772	781	766	777	444,000	155.40
2004-01-22	776	781	772	775	620,000	155
2004-01-21	773	779	770	775	545,000	155
2004-01-20	772	777	768	772	483,000	154.40
2004-01-19	765	777	757	767	516,000	153.40
2004-01-16	751	766	747	759	513,000	151.80
2004-01-15	765	765	749	749	569,000	149.80
2004-01-14	765	773	761	765	386,000	153
2004-01-13	776	779	768	774	561,000	154.80
2004-01-09	785	788	775	783	971,000	156.60
2004-01-08	775	785	775	783	467,000	156.60
2004-01-07	777	780	775	780	466,000	156
2004-01-06	776	779	774	775	656,000	155
2004-01-05	766	772	766	772	214,000	154.40

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