2801 キッコーマン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	889	889	881	884	275,000	176.80
2011-12-29	880	884	875	884	245,000	176.80
2011-12-28	888	890	882	883	424,000	176.60
2011-12-27	887	891	885	888	237,000	177.60
2011-12-26	895	896	886	889	388,000	177.80
2011-12-22	886	891	882	882	648,000	176.40
2011-12-21	877	881	873	879	547,000	175.80
2011-12-20	866	870	864	868	277,000	173.60
2011-12-19	859	866	856	865	520,000	173
2011-12-16	864	869	857	859	801,000	171.80
2011-12-15	846	857	845	854	605,000	170.80
2011-12-14	853	856	844	849	649,000	169.80
2011-12-13	857	863	852	859	559,000	171.80
2011-12-12	863	875	860	870	676,000	174
2011-12-09	857	864	851	857	3,558,000	171.40
2011-12-08	863	876	855	874	767,000	174.80
2011-12-07	871	879	864	878	504,000	175.60
2011-12-06	868	877	859	865	641,000	173
2011-12-05	854	867	853	867	291,000	173.40
2011-12-02	852	857	846	857	500,000	171.40
2011-12-01	853	862	848	851	603,000	170.20
2011-11-30	837	846	833	843	739,000	168.60
2011-11-29	835	838	826	837	529,000	167.40
2011-11-28	837	837	817	829	453,000	165.80
2011-11-25	842	845	827	833	633,000	166.60
2011-11-24	852	858	845	846	561,000	169.20
2011-11-22	877	879	859	862	582,000	172.40
2011-11-21	858	878	858	876	367,000	175.20
2011-11-18	867	872	855	859	657,000	171.80
2011-11-17	876	876	861	868	389,000	173.60
2011-11-16	875	878	871	876	572,000	175.20
2011-11-15	862	872	858	870	445,000	174
2011-11-14	858	865	853	861	432,000	172.20
2011-11-11	867	872	840	846	1,091,000	169.20
2011-11-10	869	882	851	863	1,346,000	172.60
2011-11-09	873	887	869	884	563,000	176.80
2011-11-08	853	870	851	858	492,000	171.60
2011-11-07	857	861	848	853	302,000	170.60
2011-11-04	859	860	846	856	337,000	171.20
2011-11-02	861	861	845	851	690,000	170.20
2011-11-01	865	883	864	867	414,000	173.40
2011-10-31	874	894	871	875	632,000	175
2011-10-28	861	879	852	875	747,000	175
2011-10-27	862	863	845	851	752,000	170.20
2011-10-26	863	866	851	858	493,000	171.60
2011-10-25	883	883	865	870	630,000	174
2011-10-24	899	900	885	888	726,000	177.60
2011-10-21	893	896	886	892	555,000	178.40
2011-10-20	885	894	880	887	691,000	177.40
2011-10-19	882	886	874	885	680,000	177
2011-10-18	881	884	867	867	409,000	173.40
2011-10-17	886	890	879	881	485,000	176.20
2011-10-14	873	873	864	869	1,142,000	173.80
2011-10-13	878	880	866	873	459,000	174.60
2011-10-12	884	892	876	877	520,000	175.40
2011-10-11	891	891	878	884	560,000	176.80
2011-10-07	896	896	875	876	592,000	175.20
2011-10-06	899	904	892	896	728,000	179.20
2011-10-05	885	897	882	895	795,000	179
2011-10-04	887	890	879	888	790,000	177.60
2011-10-03	875	890	875	888	796,000	177.60
2011-09-30	878	890	874	890	577,000	178
2011-09-29	867	879	862	878	628,000	175.60
2011-09-28	855	871	851	868	634,000	173.60
2011-09-27	847	855	839	855	641,000	171
2011-09-26	839	849	832	842	1,198,000	168.40
2011-09-22	831	841	828	833	946,000	166.60
2011-09-21	821	831	820	830	498,000	166
2011-09-20	813	831	813	823	516,000	164.60
2011-09-16	825	829	817	823	655,000	164.60
2011-09-15	813	817	808	812	487,000	162.40
2011-09-14	814	818	804	807	568,000	161.40
2011-09-13	811	816	805	815	626,000	163
2011-09-12	811	817	807	807	628,000	161.40
2011-09-09	817	835	815	830	2,715,000	166
2011-09-08	819	827	818	822	406,000	164.40
2011-09-07	820	820	809	813	688,000	162.60
2011-09-06	814	823	810	811	837,000	162.20
2011-09-05	811	818	808	816	625,000	163.20
2011-09-02	821	825	814	818	888,000	163.60
2011-09-01	827	837	824	828	722,000	165.60
2011-08-31	813	819	806	817	414,000	163.40
2011-08-30	813	816	806	813	528,000	162.60
2011-08-29	803	811	796	809	556,000	161.80
2011-08-26	811	816	802	805	803,000	161
2011-08-25	827	828	813	814	588,000	162.80
2011-08-24	829	829	817	818	884,000	163.60
2011-08-23	816	828	816	828	965,000	165.60
2011-08-22	802	811	798	805	704,000	161
2011-08-19	796	810	792	802	730,000	160.40
2011-08-18	815	815	807	811	580,000	162.20
2011-08-17	811	819	811	816	480,000	163.20
2011-08-16	815	819	809	816	701,000	163.20
2011-08-15	821	826	808	816	748,000	163.20
2011-08-12	816	821	803	812	979,000	162.40
2011-08-11	792	813	791	813	590,000	162.60
2011-08-10	797	809	788	807	919,000	161.40
2011-08-09	772	779	763	778	1,197,000	155.60
2011-08-08	801	806	794	794	626,000	158.80
2011-08-05	820	822	808	810	852,000	162
2011-08-04	842	849	826	839	1,148,000	167.80
2011-08-03	847	851	839	843	772,000	168.60
2011-08-02	855	862	849	859	502,000	171.80
2011-08-01	854	866	849	864	730,000	172.80
2011-07-29	849	859	848	853	734,000	170.60
2011-07-28	862	862	844	848	724,000	169.60
2011-07-27	862	872	861	868	692,000	173.60
2011-07-26	866	874	863	870	512,000	174
2011-07-25	866	868	864	865	355,000	173
2011-07-22	870	875	864	874	578,000	174.80
2011-07-21	862	864	853	860	979,000	172
2011-07-20	869	870	857	861	781,000	172.20
2011-07-19	858	861	851	859	774,000	171.80
2011-07-15	854	860	851	857	504,000	171.40
2011-07-14	852	857	850	852	459,000	170.40
2011-07-13	846	860	843	859	546,000	171.80
2011-07-12	853	861	846	855	950,000	171
2011-07-11	862	866	862	863	300,000	172.60
2011-07-08	880	880	864	867	849,000	173.40
2011-07-07	852	868	852	865	463,000	173
2011-07-06	862	862	854	859	575,000	171.80
2011-07-05	858	859	852	855	250,000	171
2011-07-04	861	862	848	851	661,000	170.20
2011-07-01	846	849	843	846	406,000	169.20
2011-06-30	847	851	841	845	793,000	169
2011-06-29	842	846	838	846	432,000	169.20
2011-06-28	837	837	831	836	585,000	167.20
2011-06-27	844	844	831	832	523,000	166.40
2011-06-24	843	847	840	847	393,000	169.40
2011-06-23	840	845	835	839	522,000	167.80
2011-06-22	826	842	825	839	922,000	167.80
2011-06-21	812	820	811	817	1,031,000	163.40
2011-06-20	818	823	814	814	536,000	162.80
2011-06-17	824	829	812	817	781,000	163.40
2011-06-16	833	833	818	818	631,000	163.60
2011-06-15	829	835	823	835	593,000	167
2011-06-14	818	833	814	828	807,000	165.60
2011-06-13	806	813	803	813	471,000	162.60
2011-06-10	806	816	802	816	2,748,000	163.20
2011-06-09	789	798	787	798	920,000	159.60
2011-06-08	796	798	784	787	1,291,000	157.40
2011-06-07	802	806	798	800	479,000	160
2011-06-06	810	814	801	801	507,000	160.20
2011-06-03	808	817	808	809	658,000	161.80
2011-06-02	812	816	807	811	1,057,000	162.20
2011-06-01	832	832	818	824	1,123,000	164.80
2011-05-31	811	831	809	831	715,000	166.20
2011-05-30	815	816	808	814	653,000	162.80
2011-05-27	819	828	816	819	535,000	163.80
2011-05-26	827	833	822	823	708,000	164.60
2011-05-25	819	828	819	822	414,000	164.40
2011-05-24	815	823	809	821	674,000	164.20
2011-05-23	823	823	811	816	416,000	163.20
2011-05-20	826	833	821	822	450,000	164.40
2011-05-19	827	831	823	827	602,000	165.40
2011-05-18	819	832	816	825	759,000	165
2011-05-17	815	822	808	819	653,000	163.80
2011-05-16	821	822	815	818	673,000	163.60
2011-05-13	815	840	814	827	2,177,000	165.40
2011-05-12	811	821	804	804	692,000	160.80
2011-05-11	826	827	812	823	1,067,000	164.60
2011-05-10	814	820	805	815	851,000	163
2011-05-09	807	818	804	815	983,000	163
2011-05-06	808	816	802	814	681,000	162.80
2011-05-02	808	817	804	815	674,000	163
2011-04-28	778	804	776	802	1,456,000	160.40
2011-04-27	774	784	767	772	909,000	154.40
2011-04-26	779	779	766	772	629,000	154.40
2011-04-25	785	795	781	781	382,000	156.20
2011-04-22	794	794	782	784	653,000	156.80
2011-04-21	794	797	787	794	494,000	158.80
2011-04-20	789	793	787	790	741,000	158
2011-04-19	778	781	771	777	880,000	155.40
2011-04-18	769	792	769	786	1,615,000	157.20
2011-04-15	767	769	759	767	947,000	153.40
2011-04-14	769	771	761	769	1,120,000	153.80
2011-04-13	764	776	762	773	1,143,000	154.60
2011-04-12	782	785	760	766	2,158,000	153.20
2011-04-11	777	798	776	797	1,122,000	159.40
2011-04-08	775	803	767	795	1,928,000	159
2011-04-07	776	780	767	773	729,000	154.60
2011-04-06	772	780	766	769	1,599,000	153.80
2011-04-05	764	768	759	764	791,000	152.80
2011-04-04	769	772	762	763	589,000	152.60
2011-04-01	775	775	762	766	1,502,000	153.20
2011-03-31	783	788	776	784	1,019,000	156.80
2011-03-30	763	783	759	783	1,025,000	156.60
2011-03-29	760	768	755	762	1,357,000	152.40
2011-03-28	790	791	766	771	1,153,000	154.20
2011-03-25	773	783	768	781	1,139,000	156.20
2011-03-24	773	780	757	764	2,240,000	152.80
2011-03-23	790	801	768	772	2,030,000	154.40
2011-03-22	786	793	773	785	1,728,000	157
2011-03-18	800	801	760	771	2,199,000	154.20
2011-03-17	713	748	707	737	2,521,000	147.40
2011-03-16	722	750	710	743	2,836,000	148.60
2011-03-15	830	835	707	707	2,319,000	141.40
2011-03-14	867	890	855	857	1,416,000	171.40
2011-03-11	882	893	882	882	3,299,000	176.40
2011-03-10	892	898	891	893	529,000	178.60
2011-03-09	891	902	891	899	416,000	179.80
2011-03-08	891	898	889	891	302,000	178.20
2011-03-07	901	904	887	888	680,000	177.60
2011-03-04	901	907	901	901	574,000	180.20
2011-03-03	887	892	883	892	399,000	178.40
2011-03-02	897	900	883	883	768,000	176.60
2011-03-01	897	903	894	903	767,000	180.60
2011-02-28	889	896	884	896	796,000	179.20
2011-02-25	893	897	884	895	747,000	179
2011-02-24	900	905	891	892	773,000	178.40
2011-02-23	909	910	900	900	770,000	180
2011-02-22	909	911	902	907	515,000	181.40
2011-02-21	912	915	904	913	462,000	182.60
2011-02-18	917	917	911	912	705,000	182.40
2011-02-17	920	920	915	915	563,000	183
2011-02-16	918	919	915	919	575,000	183.80
2011-02-15	916	919	913	916	441,000	183.20
2011-02-14	917	922	915	918	336,000	183.60
2011-02-10	906	918	904	914	809,000	182.80
2011-02-09	917	917	911	911	446,000	182.20
2011-02-08	916	917	910	912	514,000	182.40
2011-02-07	920	922	910	915	612,000	183
2011-02-04	910	918	908	916	467,000	183.20
2011-02-03	890	900	889	900	433,000	180
2011-02-02	892	903	892	898	583,000	179.60
2011-02-01	888	889	877	886	636,000	177.20
2011-01-31	891	893	887	888	438,000	177.60
2011-01-28	905	910	897	899	544,000	179.80
2011-01-27	907	916	904	910	554,000	182
2011-01-26	899	905	894	902	599,000	180.40
2011-01-25	899	905	894	901	495,000	180.20
2011-01-24	897	898	890	898	489,000	179.60
2011-01-21	904	907	890	893	1,518,000	178.60
2011-01-20	907	912	903	911	424,000	182.20
2011-01-19	912	914	908	910	358,000	182
2011-01-18	912	916	907	911	777,000	182.20
2011-01-17	925	927	915	916	805,000	183.20
2011-01-14	925	945	921	922	1,545,000	184.40
2011-01-13	936	940	933	940	508,000	188
2011-01-12	926	931	923	928	552,000	185.60
2011-01-11	931	933	924	927	571,000	185.40
2011-01-07	932	935	929	934	492,000	186.80
2011-01-06	927	932	925	930	505,000	186
2011-01-05	922	923	918	920	335,000	184
2011-01-04	925	925	917	921	387,000	184.20

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