2801 キッコーマン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,238	1,243	1,226	1,230	944,000	246
2012-12-27	1,214	1,226	1,209	1,223	844,000	244.60
2012-12-26	1,210	1,210	1,185	1,205	687,000	241
2012-12-25	1,192	1,210	1,187	1,204	789,000	240.80
2012-12-21	1,196	1,200	1,176	1,182	1,345,000	236.40
2012-12-20	1,203	1,209	1,181	1,182	1,269,000	236.40
2012-12-19	1,198	1,214	1,196	1,214	901,000	242.80
2012-12-18	1,188	1,198	1,186	1,195	611,000	239
2012-12-17	1,206	1,209	1,179	1,187	938,000	237.40
2012-12-14	1,195	1,215	1,183	1,183	3,083,000	236.60
2012-12-13	1,193	1,194	1,170	1,192	787,000	238.40
2012-12-12	1,191	1,192	1,172	1,185	562,000	237
2012-12-11	1,186	1,190	1,179	1,183	541,000	236.60
2012-12-10	1,199	1,199	1,184	1,192	708,000	238.40
2012-12-07	1,197	1,203	1,190	1,192	423,000	238.40
2012-12-06	1,195	1,203	1,189	1,195	682,000	239
2012-12-05	1,172	1,194	1,172	1,189	650,000	237.80
2012-12-04	1,174	1,187	1,172	1,183	388,000	236.60
2012-12-03	1,167	1,176	1,161	1,170	542,000	234
2012-11-30	1,169	1,174	1,161	1,166	665,000	233.20
2012-11-29	1,152	1,166	1,151	1,163	625,000	232.60
2012-11-28	1,158	1,167	1,152	1,152	706,000	230.40
2012-11-27	1,145	1,162	1,141	1,160	870,000	232
2012-11-26	1,135	1,148	1,117	1,135	1,337,000	227
2012-11-22	1,167	1,169	1,133	1,138	1,043,000	227.60
2012-11-21	1,150	1,157	1,136	1,156	820,000	231.20
2012-11-20	1,133	1,146	1,129	1,143	745,000	228.60
2012-11-19	1,108	1,128	1,107	1,123	757,000	224.60
2012-11-16	1,110	1,119	1,097	1,112	1,048,000	222.40
2012-11-15	1,131	1,134	1,100	1,111	902,000	222.20
2012-11-14	1,121	1,132	1,118	1,129	585,000	225.80
2012-11-13	1,114	1,122	1,106	1,117	554,000	223.40
2012-11-12	1,108	1,121	1,107	1,111	607,000	222.20
2012-11-09	1,118	1,125	1,112	1,118	773,000	223.60
2012-11-08	1,148	1,148	1,121	1,128	682,000	225.60
2012-11-07	1,169	1,180	1,144	1,148	1,129,000	229.60
2012-11-06	1,131	1,162	1,131	1,154	1,461,000	230.80
2012-11-05	1,092	1,133	1,092	1,125	1,151,000	225
2012-11-02	1,087	1,096	1,082	1,089	932,000	217.80
2012-11-01	1,068	1,086	1,064	1,078	615,000	215.60
2012-10-31	1,078	1,080	1,060	1,060	715,000	212
2012-10-30	1,087	1,093	1,074	1,077	593,000	215.40
2012-10-29	1,090	1,092	1,084	1,087	357,000	217.40
2012-10-26	1,092	1,099	1,082	1,082	568,000	216.40
2012-10-25	1,071	1,088	1,067	1,087	532,000	217.40
2012-10-24	1,062	1,075	1,062	1,070	536,000	214
2012-10-23	1,069	1,074	1,060	1,070	619,000	214
2012-10-22	1,057	1,073	1,056	1,065	488,000	213
2012-10-19	1,068	1,073	1,065	1,067	551,000	213.40
2012-10-18	1,061	1,078	1,059	1,076	695,000	215.20
2012-10-17	1,053	1,062	1,048	1,060	635,000	212
2012-10-16	1,053	1,058	1,048	1,052	449,000	210.40
2012-10-15	1,045	1,053	1,043	1,050	886,000	210
2012-10-12	1,035	1,056	1,035	1,049	1,882,000	209.80
2012-10-11	1,014	1,023	1,006	1,014	636,000	202.80
2012-10-10	1,034	1,038	1,021	1,024	546,000	204.80
2012-10-09	1,041	1,055	1,034	1,042	611,000	208.40
2012-10-05	1,036	1,047	1,035	1,043	756,000	208.60
2012-10-04	1,033	1,040	1,027	1,031	616,000	206.20
2012-10-03	1,039	1,040	1,028	1,029	921,000	205.80
2012-10-02	1,050	1,053	1,045	1,047	572,000	209.40
2012-10-01	1,065	1,065	1,041	1,049	717,000	209.80
2012-09-28	1,067	1,071	1,059	1,067	964,000	213.40
2012-09-27	1,060	1,068	1,054	1,067	612,000	213.40
2012-09-26	1,053	1,061	1,051	1,056	721,000	211.20
2012-09-25	1,040	1,061	1,040	1,060	928,000	212
2012-09-24	1,039	1,047	1,037	1,045	907,000	209
2012-09-21	1,037	1,049	1,036	1,041	687,000	208.20
2012-09-20	1,029	1,041	1,026	1,028	1,216,000	205.60
2012-09-19	1,030	1,040	1,027	1,033	685,000	206.60
2012-09-18	1,019	1,032	1,015	1,015	759,000	203
2012-09-14	1,035	1,037	1,018	1,020	2,023,000	204
2012-09-13	1,037	1,038	1,027	1,029	425,000	205.80
2012-09-12	1,017	1,040	1,015	1,039	462,000	207.80
2012-09-11	1,008	1,021	1,006	1,014	534,000	202.80
2012-09-10	1,025	1,026	1,008	1,010	875,000	202
2012-09-07	1,038	1,061	1,026	1,029	1,699,000	205.80
2012-09-06	1,024	1,024	1,018	1,019	381,000	203.80
2012-09-05	1,028	1,031	1,018	1,020	758,000	204
2012-09-04	1,035	1,036	1,021	1,027	513,000	205.40
2012-09-03	1,037	1,046	1,031	1,035	738,000	207
2012-08-31	1,043	1,043	1,034	1,034	640,000	206.80
2012-08-30	1,044	1,048	1,036	1,044	552,000	208.80
2012-08-29	1,043	1,043	1,035	1,042	639,000	208.40
2012-08-28	1,041	1,044	1,033	1,042	775,000	208.40
2012-08-27	1,032	1,038	1,028	1,033	726,000	206.60
2012-08-24	1,015	1,030	1,011	1,027	712,000	205.40
2012-08-23	1,006	1,022	1,001	1,021	882,000	204.20
2012-08-22	1,013	1,013	991	1,005	745,000	201
2012-08-21	1,012	1,020	1,007	1,013	474,000	202.60
2012-08-20	1,012	1,015	1,007	1,011	621,000	202.20
2012-08-17	1,015	1,020	1,006	1,011	562,000	202.20
2012-08-16	1,008	1,017	1,002	1,016	492,000	203.20
2012-08-15	998	1,006	996	999	527,000	199.80
2012-08-14	983	999	983	997	670,000	199.40
2012-08-13	976	984	970	982	369,000	196.40
2012-08-10	982	986	973	980	901,000	196
2012-08-09	981	988	972	988	915,000	197.60
2012-08-08	963	983	963	979	940,000	195.80
2012-08-07	955	959	952	957	718,000	191.40
2012-08-06	962	966	948	955	1,178,000	191
2012-08-03	927	955	927	952	1,968,000	190.40
2012-08-02	982	982	923	926	2,891,000	185.20
2012-08-01	981	1,001	979	997	907,000	199.40
2012-07-31	994	994	976	987	1,209,000	197.40
2012-07-30	995	998	989	994	745,000	198.80
2012-07-27	978	987	976	986	843,000	197.20
2012-07-26	983	983	964	974	759,000	194.80
2012-07-25	973	982	970	978	1,026,000	195.60
2012-07-24	984	990	982	982	735,000	196.40
2012-07-23	1,007	1,007	981	983	1,193,000	196.60
2012-07-20	1,009	1,018	1,006	1,006	676,000	201.20
2012-07-19	1,020	1,026	1,012	1,013	823,000	202.60
2012-07-18	1,026	1,032	1,017	1,019	777,000	203.80
2012-07-17	1,005	1,027	1,005	1,023	918,000	204.60
2012-07-13	998	1,012	997	1,005	1,207,000	201
2012-07-12	1,000	1,003	994	997	652,000	199.40
2012-07-11	997	1,002	994	1,002	618,000	200.40
2012-07-10	1,007	1,009	1,000	1,000	651,000	200
2012-07-09	990	1,006	986	1,004	1,235,000	200.80
2012-07-06	980	992	978	991	1,023,000	198.20
2012-07-05	994	994	977	980	669,000	196
2012-07-04	993	995	985	991	768,000	198.20
2012-07-03	979	991	977	991	794,000	198.20
2012-07-02	988	989	973	974	761,000	194.80
2012-06-29	959	988	955	984	1,678,000	196.80
2012-06-28	942	960	942	959	1,067,000	191.80
2012-06-27	928	939	923	939	813,000	187.80
2012-06-26	932	940	921	927	1,557,000	185.40
2012-06-25	953	956	929	930	1,159,000	186
2012-06-22	954	958	948	957	871,000	191.40
2012-06-21	956	960	949	953	1,250,000	190.60
2012-06-20	956	962	955	960	1,181,000	192
2012-06-19	958	962	950	953	576,000	190.60
2012-06-18	961	963	954	958	602,000	191.60
2012-06-15	957	964	951	951	748,000	190.20
2012-06-14	957	962	951	957	952,000	191.40
2012-06-13	947	962	947	956	631,000	191.20
2012-06-12	940	950	940	946	812,000	189.20
2012-06-11	952	956	949	949	849,000	189.80
2012-06-08	947	951	940	950	3,155,000	190
2012-06-07	955	955	947	952	1,182,000	190.40
2012-06-06	956	964	950	954	1,364,000	190.80
2012-06-05	947	959	944	952	1,281,000	190.40
2012-06-04	910	938	906	938	1,168,000	187.60
2012-06-01	929	929	912	925	1,056,000	185
2012-05-31	922	929	915	929	1,721,000	185.80
2012-05-30	935	936	925	932	1,084,000	186.40
2012-05-29	947	954	937	941	743,000	188.20
2012-05-28	951	960	943	946	720,000	189.20
2012-05-25	942	949	932	948	1,137,000	189.60
2012-05-24	937	942	930	938	1,018,000	187.60
2012-05-23	956	956	930	930	1,124,000	186
2012-05-22	948	950	940	944	746,000	188.80
2012-05-21	941	951	939	948	987,000	189.60
2012-05-18	938	952	936	940	1,182,000	188
2012-05-17	966	966	944	950	1,158,000	190
2012-05-16	958	969	951	966	1,677,000	193.20
2012-05-15	949	957	944	951	874,000	190.20
2012-05-14	960	970	950	955	613,000	191
2012-05-11	965	976	953	958	1,368,000	191.60
2012-05-10	973	973	949	964	1,748,000	192.80
2012-05-09	994	997	986	988	1,287,000	197.60
2012-05-08	999	999	989	995	1,185,000	199
2012-05-07	980	995	980	991	1,473,000	198.20
2012-05-02	984	1,007	984	1,001	1,884,000	200.20
2012-05-01	949	983	947	979	1,545,000	195.80
2012-04-27	955	956	936	939	1,065,000	187.80
2012-04-26	941	957	941	950	1,145,000	190
2012-04-25	915	927	912	927	944,000	185.40
2012-04-24	916	918	905	914	758,000	182.80
2012-04-23	932	940	924	924	733,000	184.80
2012-04-20	929	931	925	928	377,000	185.60
2012-04-19	939	939	915	928	696,000	185.60
2012-04-18	940	946	934	946	478,000	189.20
2012-04-17	928	939	923	937	488,000	187.40
2012-04-16	917	933	917	928	505,000	185.60
2012-04-13	928	930	917	929	2,495,000	185.80
2012-04-12	937	944	923	925	494,000	185
2012-04-11	931	935	922	932	823,000	186.40
2012-04-10	935	942	923	941	632,000	188.20
2012-04-09	927	932	920	928	482,000	185.60
2012-04-06	935	939	926	935	571,000	187
2012-04-05	940	942	931	935	855,000	187
2012-04-04	947	951	934	939	935,000	187.80
2012-04-03	947	951	938	946	680,000	189.20
2012-04-02	955	957	944	944	845,000	188.80
2012-03-30	959	959	952	957	680,000	191.40
2012-03-29	949	959	949	959	631,000	191.80
2012-03-28	947	948	936	946	637,000	189.20
2012-03-27	951	970	949	965	865,000	193
2012-03-26	949	950	942	942	664,000	188.40
2012-03-23	944	945	939	943	631,000	188.60
2012-03-22	938	945	933	945	627,000	189
2012-03-21	927	936	927	935	536,000	187
2012-03-19	927	933	925	932	301,000	186.40
2012-03-16	939	939	926	926	565,000	185.20
2012-03-15	943	944	935	936	603,000	187.20
2012-03-14	936	942	930	935	594,000	187
2012-03-13	930	933	922	922	856,000	184.40
2012-03-12	945	946	926	926	789,000	185.20
2012-03-09	946	947	926	936	3,321,000	187.20
2012-03-08	922	933	919	933	940,000	186.60
2012-03-07	901	921	901	913	641,000	182.60
2012-03-06	909	916	905	906	575,000	181.20
2012-03-05	917	928	902	907	695,000	181.40
2012-03-02	912	919	911	916	746,000	183.20
2012-03-01	902	913	899	907	821,000	181.40
2012-02-29	894	912	893	896	922,000	179.20
2012-02-28	886	894	880	893	698,000	178.60
2012-02-27	884	888	881	886	537,000	177.20
2012-02-24	887	889	880	883	596,000	176.60
2012-02-23	889	889	880	887	732,000	177.40
2012-02-22	873	888	872	885	711,000	177
2012-02-21	869	878	869	873	769,000	174.60
2012-02-20	881	882	873	875	610,000	175
2012-02-17	870	877	865	870	795,000	174
2012-02-16	865	869	857	861	668,000	172.20
2012-02-15	858	873	857	868	1,069,000	173.60
2012-02-14	846	861	843	853	741,000	170.60
2012-02-13	846	853	845	848	508,000	169.60
2012-02-10	842	848	841	845	1,178,000	169
2012-02-09	847	848	837	841	879,000	168.20
2012-02-08	848	854	843	845	821,000	169
2012-02-07	848	848	836	841	1,319,000	168.20
2012-02-06	885	885	848	852	1,773,000	170.40
2012-02-03	893	896	887	887	458,000	177.40
2012-02-02	895	895	888	889	491,000	177.80
2012-02-01	885	892	881	889	759,000	177.80
2012-01-31	888	894	882	884	855,000	176.80
2012-01-30	878	884	872	878	480,000	175.60
2012-01-27	876	881	871	880	686,000	176
2012-01-26	864	874	862	874	468,000	174.80
2012-01-25	862	871	860	865	484,000	173
2012-01-24	873	876	856	859	901,000	171.80
2012-01-23	871	873	864	870	522,000	174
2012-01-20	885	888	870	871	682,000	174.20
2012-01-19	877	883	873	874	435,000	174.80
2012-01-18	886	887	870	881	563,000	176.20
2012-01-17	877	885	877	880	285,000	176
2012-01-16	874	876	868	873	255,000	174.60
2012-01-13	882	888	877	882	1,243,000	176.40
2012-01-12	872	876	866	871	377,000	174.20
2012-01-11	868	878	866	878	343,000	175.60
2012-01-10	870	877	868	868	339,000	173.60
2012-01-06	874	881	867	869	234,000	173.80
2012-01-05	884	887	874	876	382,000	175.20
2012-01-04	895	899	884	887	484,000	177.40

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