2801 キッコーマン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	918	920	908	910	557,000	182
2010-12-29	918	927	917	923	285,000	184.60
2010-12-28	924	926	916	919	389,000	183.80
2010-12-27	916	926	915	923	530,000	184.60
2010-12-24	925	928	918	919	474,000	183.80
2010-12-22	935	935	927	928	587,000	185.60
2010-12-21	931	936	929	935	787,000	187
2010-12-20	937	937	923	925	552,000	185
2010-12-17	937	937	930	937	659,000	187.40
2010-12-16	935	938	932	936	561,000	187.20
2010-12-15	937	938	927	929	903,000	185.80
2010-12-14	936	938	931	936	612,000	187.20
2010-12-13	945	946	933	940	594,000	188
2010-12-10	947	947	925	937	3,711,000	187.40
2010-12-09	926	935	926	932	437,000	186.40
2010-12-08	926	935	926	926	792,000	185.20
2010-12-07	921	924	915	921	591,000	184.20
2010-12-06	928	932	922	927	350,000	185.40
2010-12-03	929	940	926	928	696,000	185.60
2010-12-02	921	928	918	928	793,000	185.60
2010-12-01	902	906	894	900	487,000	180
2010-11-30	913	922	899	901	807,000	180.20
2010-11-29	905	920	900	912	540,000	182.40
2010-11-26	906	912	904	904	263,000	180.80
2010-11-25	918	919	902	906	580,000	181.20
2010-11-24	918	918	900	903	774,000	180.60
2010-11-22	927	927	917	922	756,000	184.40
2010-11-19	915	918	905	912	649,000	182.40
2010-11-18	884	907	884	907	876,000	181.40
2010-11-17	880	883	872	883	477,000	176.60
2010-11-16	894	898	880	880	574,000	176
2010-11-15	891	893	878	888	699,000	177.60
2010-11-12	879	886	874	878	980,000	175.60
2010-11-11	885	885	873	880	656,000	176
2010-11-10	869	883	869	880	733,000	176
2010-11-09	861	867	853	864	1,080,000	172.80
2010-11-08	866	872	857	870	846,000	174
2010-11-05	851	878	850	872	1,400,000	174.40
2010-11-04	864	875	836	844	1,750,000	168.80
2010-11-02	863	864	846	852	936,000	170.40
2010-11-01	868	873	860	863	656,000	172.60
2010-10-29	881	883	864	868	919,000	173.60
2010-10-28	898	898	884	887	612,000	177.40
2010-10-27	899	909	891	899	901,000	179.80
2010-10-26	895	899	889	895	1,178,000	179
2010-10-25	884	889	875	876	465,000	175.20
2010-10-22	882	892	882	886	418,000	177.20
2010-10-21	894	895	873	875	954,000	175
2010-10-20	887	890	880	886	650,000	177.20
2010-10-19	892	903	890	899	577,000	179.80
2010-10-18	885	894	883	885	343,000	177
2010-10-15	898	900	882	884	682,000	176.80
2010-10-14	911	916	897	899	755,000	179.80
2010-10-13	901	901	889	893	853,000	178.60
2010-10-12	931	931	891	892	743,000	178.40
2010-10-08	952	952	927	927	1,387,000	185.40
2010-10-07	958	958	945	950	769,000	190
2010-10-06	942	958	938	957	1,003,000	191.40
2010-10-05	915	934	912	932	569,000	186.40
2010-10-04	925	935	917	922	625,000	184.40
2010-10-01	928	932	923	923	582,000	184.60
2010-09-30	935	942	921	921	566,000	184.20
2010-09-29	938	950	938	939	830,000	187.80
2010-09-28	944	945	931	936	478,000	187.20
2010-09-27	947	947	937	944	638,000	188.80
2010-09-24	923	947	917	939	853,000	187.80
2010-09-22	946	947	938	938	467,000	187.60
2010-09-21	953	953	942	945	549,000	189
2010-09-17	949	951	940	948	731,000	189.60
2010-09-16	957	960	937	939	840,000	187.80
2010-09-15	917	957	917	955	1,498,000	191
2010-09-14	921	923	913	919	500,000	183.80
2010-09-13	928	934	919	921	990,000	184.20
2010-09-10	904	923	889	913	2,590,000	182.60
2010-09-09	886	890	876	889	522,000	177.80
2010-09-08	881	885	871	881	638,000	176.20
2010-09-07	908	908	892	895	383,000	179
2010-09-06	900	911	894	910	642,000	182
2010-09-03	899	903	887	890	564,000	178
2010-09-02	875	899	867	898	1,082,000	179.60
2010-09-01	856	866	852	865	649,000	173
2010-08-31	869	872	855	855	672,000	171
2010-08-30	880	893	879	884	547,000	176.80
2010-08-27	857	866	854	865	485,000	173
2010-08-26	860	861	850	857	649,000	171.40
2010-08-25	865	870	851	854	855,000	170.80
2010-08-24	868	874	865	869	450,000	173.80
2010-08-23	887	887	874	875	724,000	175
2010-08-20	894	899	885	886	581,000	177.20
2010-08-19	904	910	901	908	430,000	181.60
2010-08-18	902	906	893	903	442,000	180.60
2010-08-17	891	899	887	897	585,000	179.40
2010-08-16	886	899	886	896	637,000	179.20
2010-08-13	889	905	884	896	1,254,000	179.20
2010-08-12	901	906	883	892	1,545,000	178.40
2010-08-11	923	929	914	916	463,000	183.20
2010-08-10	938	945	929	932	454,000	186.40
2010-08-09	931	935	921	934	408,000	186.80
2010-08-06	933	935	915	933	1,000,000	186.60
2010-08-05	931	943	928	934	666,000	186.80
2010-08-04	920	924	913	916	420,000	183.20
2010-08-03	925	929	921	927	520,000	185.40
2010-08-02	917	935	917	917	790,000	183.40
2010-07-30	944	944	916	916	844,000	183.20
2010-07-29	946	949	940	945	432,000	189
2010-07-28	954	961	949	961	700,000	192.20
2010-07-27	938	943	935	941	334,000	188.20
2010-07-26	948	949	934	937	231,000	187.40
2010-07-23	944	944	933	939	434,000	187.80
2010-07-22	924	930	921	921	522,000	184.20
2010-07-21	932	936	920	924	482,000	184.80
2010-07-20	918	939	918	928	593,000	185.60
2010-07-16	952	960	929	932	802,000	186.40
2010-07-15	943	957	943	951	719,000	190.20
2010-07-14	932	953	922	946	830,000	189.20
2010-07-13	923	928	916	917	494,000	183.40
2010-07-12	927	938	924	924	321,000	184.80
2010-07-09	949	949	933	936	987,000	187.20
2010-07-08	939	943	933	936	550,000	187.20
2010-07-07	920	924	913	919	571,000	183.80
2010-07-06	917	925	907	920	661,000	184
2010-07-05	911	919	908	916	522,000	183.20
2010-07-02	914	918	906	910	435,000	182
2010-07-01	930	935	908	913	691,000	182.60
2010-06-30	944	954	931	934	810,000	186.80
2010-06-29	972	974	956	958	373,000	191.60
2010-06-28	967	969	964	967	341,000	193.40
2010-06-25	958	966	957	960	376,000	192
2010-06-24	973	984	967	974	388,000	194.80
2010-06-23	983	983	967	972	645,000	194.40
2010-06-22	986	992	978	985	674,000	197
2010-06-21	980	987	976	986	509,000	197.20
2010-06-18	966	970	963	969	430,000	193.80
2010-06-17	963	968	961	965	571,000	193
2010-06-16	975	978	966	973	536,000	194.60
2010-06-15	959	969	952	964	413,000	192.80
2010-06-14	963	967	957	961	362,000	192.20
2010-06-11	951	956	947	952	3,761,000	190.40
2010-06-10	922	932	921	932	357,000	186.40
2010-06-09	910	923	905	921	886,000	184.20
2010-06-08	916	925	910	922	561,000	184.40
2010-06-07	935	938	927	929	659,000	185.80
2010-06-04	949	959	948	953	500,000	190.60
2010-06-03	946	950	940	948	539,000	189.60
2010-06-02	945	946	935	936	663,000	187.20
2010-06-01	934	951	925	948	721,000	189.60
2010-05-31	932	942	930	938	599,000	187.60
2010-05-28	941	942	925	935	995,000	187
2010-05-27	923	935	921	931	691,000	186.20
2010-05-26	929	946	927	927	1,330,000	185.40
2010-05-25	933	936	924	928	900,000	185.60
2010-05-24	952	957	941	941	918,000	188.20
2010-05-21	967	970	951	952	1,538,000	190.40
2010-05-20	979	988	969	979	1,018,000	195.80
2010-05-19	971	978	964	978	859,000	195.60
2010-05-18	985	987	977	982	813,000	196.40
2010-05-17	975	987	969	977	1,101,000	195.40
2010-05-14	983	996	974	987	1,313,000	197.40
2010-05-13	997	1,000	989	995	859,000	199
2010-05-12	990	993	979	985	1,093,000	197
2010-05-11	1,004	1,007	985	987	1,098,000	197.40
2010-05-10	988	1,001	978	1,001	972,000	200.20
2010-05-07	976	999	969	988	1,362,000	197.60
2010-05-06	1,018	1,028	1,002	1,006	1,421,000	201.20
2010-04-30	1,044	1,052	1,038	1,048	903,000	209.60
2010-04-28	1,033	1,043	1,020	1,027	1,381,000	205.40
2010-04-27	1,071	1,071	1,050	1,054	1,145,000	210.80
2010-04-26	1,063	1,079	1,063	1,073	707,000	214.60
2010-04-23	1,065	1,072	1,060	1,065	687,000	213
2010-04-22	1,066	1,069	1,056	1,063	547,000	212.60
2010-04-21	1,068	1,081	1,065	1,080	774,000	216
2010-04-20	1,077	1,077	1,066	1,067	720,000	213.40
2010-04-19	1,088	1,088	1,066	1,070	633,000	214
2010-04-16	1,109	1,109	1,091	1,094	624,000	218.80
2010-04-15	1,118	1,119	1,103	1,108	542,000	221.60
2010-04-14	1,111	1,117	1,100	1,104	716,000	220.80
2010-04-13	1,124	1,124	1,104	1,110	664,000	222
2010-04-12	1,126	1,137	1,123	1,125	714,000	225
2010-04-09	1,113	1,130	1,113	1,119	2,193,000	223.80
2010-04-08	1,106	1,122	1,106	1,116	780,000	223.20
2010-04-07	1,107	1,115	1,101	1,109	750,000	221.80
2010-04-06	1,109	1,110	1,101	1,105	778,000	221
2010-04-05	1,100	1,106	1,094	1,100	691,000	220
2010-04-02	1,100	1,106	1,088	1,097	721,000	219.40
2010-04-01	1,110	1,110	1,093	1,105	1,335,000	221
2010-03-31	1,084	1,099	1,080	1,094	961,000	218.80
2010-03-30	1,083	1,087	1,078	1,084	598,000	216.80
2010-03-29	1,083	1,089	1,077	1,087	436,000	217.40
2010-03-26	1,095	1,108	1,091	1,106	793,000	221.20
2010-03-25	1,083	1,094	1,080	1,091	625,000	218.20
2010-03-24	1,086	1,095	1,077	1,080	653,000	216
2010-03-23	1,097	1,097	1,085	1,089	477,000	217.80
2010-03-19	1,098	1,104	1,091	1,098	394,000	219.60
2010-03-18	1,098	1,105	1,094	1,097	624,000	219.40
2010-03-17	1,092	1,096	1,083	1,094	639,000	218.80
2010-03-16	1,080	1,084	1,077	1,082	462,000	216.40
2010-03-15	1,083	1,083	1,069	1,076	372,000	215.20
2010-03-12	1,093	1,094	1,076	1,078	3,874,000	215.60
2010-03-11	1,075	1,082	1,072	1,077	403,000	215.40
2010-03-10	1,067	1,075	1,065	1,071	350,000	214.20
2010-03-09	1,073	1,082	1,070	1,075	495,000	215
2010-03-08	1,089	1,089	1,075	1,081	528,000	216.20
2010-03-05	1,052	1,070	1,049	1,064	711,000	212.80
2010-03-04	1,056	1,056	1,038	1,043	488,000	208.60
2010-03-03	1,052	1,058	1,052	1,056	391,000	211.20
2010-03-02	1,054	1,063	1,050	1,062	301,000	212.40
2010-03-01	1,056	1,063	1,050	1,053	555,000	210.60
2010-02-26	1,054	1,060	1,050	1,055	534,000	211
2010-02-25	1,068	1,072	1,052	1,055	772,000	211
2010-02-24	1,073	1,084	1,061	1,067	656,000	213.40
2010-02-23	1,078	1,096	1,078	1,090	482,000	218
2010-02-22	1,072	1,100	1,062	1,089	575,000	217.80
2010-02-19	1,074	1,075	1,056	1,056	429,000	211.20
2010-02-18	1,071	1,084	1,065	1,077	400,000	215.40
2010-02-17	1,065	1,076	1,060	1,072	609,000	214.40
2010-02-16	1,045	1,054	1,045	1,047	304,000	209.40
2010-02-15	1,052	1,054	1,044	1,048	345,000	209.60
2010-02-12	1,069	1,072	1,048	1,052	1,016,000	210.40
2010-02-10	1,052	1,060	1,052	1,054	531,000	210.80
2010-02-09	1,059	1,066	1,046	1,053	771,000	210.60
2010-02-08	1,076	1,080	1,067	1,069	846,000	213.80
2010-02-05	1,084	1,084	1,063	1,076	1,239,000	215.20
2010-02-04	1,094	1,095	1,082	1,085	298,000	217
2010-02-03	1,080	1,087	1,078	1,085	342,000	217
2010-02-02	1,081	1,082	1,071	1,074	510,000	214.80
2010-02-01	1,060	1,076	1,046	1,076	1,079,000	215.20
2010-01-29	1,058	1,075	1,057	1,059	627,000	211.80
2010-01-28	1,073	1,082	1,059	1,075	526,000	215
2010-01-27	1,068	1,074	1,059	1,061	550,000	212.20
2010-01-26	1,090	1,090	1,064	1,069	824,000	213.80
2010-01-25	1,067	1,088	1,065	1,076	734,000	215.20
2010-01-22	1,109	1,111	1,079	1,090	988,000	218
2010-01-21	1,099	1,126	1,099	1,125	1,118,000	225
2010-01-20	1,132	1,132	1,110	1,111	498,000	222.20
2010-01-19	1,132	1,132	1,124	1,131	430,000	226.20
2010-01-18	1,131	1,139	1,122	1,128	959,000	225.60
2010-01-15	1,136	1,155	1,127	1,147	1,243,000	229.40
2010-01-14	1,125	1,144	1,122	1,135	680,000	227
2010-01-13	1,132	1,135	1,116	1,125	736,000	225
2010-01-12	1,150	1,151	1,131	1,142	852,000	228.40
2010-01-08	1,144	1,154	1,135	1,150	1,776,000	230
2010-01-07	1,143	1,148	1,130	1,134	472,000	226.80
2010-01-06	1,144	1,149	1,133	1,142	573,000	228.40
2010-01-05	1,169	1,169	1,131	1,133	571,000	226.60
2010-01-04	1,132	1,151	1,132	1,143	291,000	228.60

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