2801 キッコーマン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,005	3,010	2,960	2,966	808,000	593.20
2014-12-29	3,085	3,085	3,005	3,025	519,000	605
2014-12-26	3,050	3,070	3,025	3,050	516,000	610
2014-12-25	3,080	3,100	3,055	3,075	560,000	615
2014-12-24	3,025	3,080	3,025	3,080	587,000	616
2014-12-22	3,025	3,035	2,981	3,000	490,000	600
2014-12-19	3,005	3,025	2,991	3,005	1,068,000	601
2014-12-18	2,888	2,945	2,874	2,945	1,003,000	589
2014-12-17	2,800	2,828	2,797	2,800	1,038,000	560
2014-12-16	2,862	2,880	2,827	2,833	1,162,000	566.60
2014-12-15	2,886	2,938	2,886	2,910	732,000	582
2014-12-12	2,915	2,958	2,894	2,936	2,725,000	587.20
2014-12-11	2,865	2,900	2,846	2,895	797,000	579
2014-12-10	2,954	3,010	2,911	2,931	1,013,000	586.20
2014-12-09	2,971	3,025	2,970	3,010	605,000	602
2014-12-08	2,951	2,992	2,951	2,992	539,000	598.40
2014-12-05	2,930	2,980	2,927	2,980	501,000	596
2014-12-04	2,994	2,998	2,947	2,960	747,000	592
2014-12-03	2,950	2,984	2,942	2,964	917,000	592.80
2014-12-02	2,894	2,924	2,879	2,923	820,000	584.60
2014-12-01	2,852	2,931	2,847	2,922	1,027,000	584.40
2014-11-28	2,830	2,847	2,795	2,824	1,059,000	564.80
2014-11-27	2,830	2,850	2,822	2,837	502,000	567.40
2014-11-26	2,860	2,888	2,842	2,848	1,331,000	569.60
2014-11-25	2,945	2,947	2,884	2,891	720,000	578.20
2014-11-21	2,880	2,932	2,841	2,931	1,054,000	586.20
2014-11-20	2,890	2,899	2,866	2,882	479,000	576.40
2014-11-19	2,861	2,907	2,861	2,875	684,000	575
2014-11-18	2,786	2,869	2,786	2,868	920,000	573.60
2014-11-17	2,848	2,850	2,750	2,765	1,140,000	553
2014-11-14	2,888	2,888	2,801	2,862	2,047,000	572.40
2014-11-13	2,783	2,857	2,780	2,852	1,034,000	570.40
2014-11-12	2,801	2,845	2,788	2,808	1,559,000	561.60
2014-11-11	2,701	2,779	2,700	2,777	1,292,000	555.40
2014-11-10	2,709	2,723	2,685	2,707	991,000	541.40
2014-11-07	2,688	2,757	2,651	2,751	1,490,000	550.20
2014-11-06	2,701	2,721	2,631	2,649	1,274,000	529.80
2014-11-05	2,630	2,681	2,601	2,651	1,689,000	530.20
2014-11-04	2,626	2,643	2,579	2,585	1,835,000	517
2014-10-31	2,445	2,550	2,432	2,526	2,259,000	505.20
2014-10-30	2,372	2,424	2,362	2,404	1,517,000	480.80
2014-10-29	2,330	2,363	2,325	2,348	1,179,000	469.60
2014-10-28	2,305	2,340	2,302	2,319	1,184,000	463.80
2014-10-27	2,244	2,265	2,234	2,264	479,000	452.80
2014-10-24	2,214	2,235	2,203	2,229	861,000	445.80
2014-10-23	2,166	2,197	2,159	2,188	522,000	437.60
2014-10-22	2,144	2,180	2,136	2,179	678,000	435.80
2014-10-21	2,153	2,159	2,097	2,106	664,000	421.20
2014-10-20	2,121	2,142	2,110	2,141	869,000	428.20
2014-10-17	2,130	2,134	2,073	2,076	782,000	415.20
2014-10-16	2,131	2,169	2,128	2,133	964,000	426.60
2014-10-15	2,189	2,212	2,174	2,191	750,000	438.20
2014-10-14	2,131	2,208	2,125	2,186	1,305,000	437.20
2014-10-10	2,163	2,193	2,161	2,168	1,335,000	433.60
2014-10-09	2,226	2,241	2,207	2,208	481,000	441.60
2014-10-08	2,216	2,237	2,212	2,226	540,000	445.20
2014-10-07	2,231	2,268	2,231	2,244	611,000	448.80
2014-10-06	2,272	2,294	2,248	2,262	659,000	452.40
2014-10-03	2,240	2,267	2,239	2,266	636,000	453.20
2014-10-02	2,316	2,317	2,262	2,263	926,000	452.60
2014-10-01	2,326	2,356	2,320	2,330	717,000	466
2014-09-30	2,308	2,338	2,306	2,331	1,084,000	466.20
2014-09-29	2,311	2,332	2,291	2,328	629,000	465.60
2014-09-26	2,301	2,324	2,301	2,311	804,000	462.20
2014-09-25	2,317	2,349	2,310	2,349	754,000	469.80
2014-09-24	2,278	2,309	2,273	2,306	493,000	461.20
2014-09-22	2,289	2,293	2,267	2,285	401,000	457
2014-09-19	2,315	2,322	2,286	2,295	1,135,000	459
2014-09-18	2,290	2,313	2,284	2,307	1,045,000	461.40
2014-09-17	2,260	2,280	2,247	2,267	853,000	453.40
2014-09-16	2,220	2,256	2,209	2,248	1,361,000	449.60
2014-09-12	2,170	2,226	2,168	2,221	2,511,000	444.20
2014-09-11	2,193	2,199	2,172	2,182	653,000	436.40
2014-09-10	2,170	2,191	2,154	2,187	657,000	437.40
2014-09-09	2,209	2,210	2,173	2,174	753,000	434.80
2014-09-08	2,225	2,232	2,203	2,212	593,000	442.40
2014-09-05	2,250	2,256	2,222	2,230	524,000	446
2014-09-04	2,234	2,241	2,212	2,234	929,000	446.80
2014-09-03	2,280	2,284	2,230	2,251	1,230,000	450.20
2014-09-02	2,290	2,290	2,240	2,273	1,096,000	454.60
2014-09-01	2,277	2,288	2,268	2,288	284,000	457.60
2014-08-29	2,299	2,304	2,275	2,278	777,000	455.60
2014-08-28	2,315	2,321	2,304	2,312	377,000	462.40
2014-08-27	2,346	2,353	2,311	2,322	530,000	464.40
2014-08-26	2,365	2,365	2,331	2,336	663,000	467.20
2014-08-25	2,366	2,377	2,354	2,362	502,000	472.40
2014-08-22	2,373	2,380	2,350	2,366	705,000	473.20
2014-08-21	2,391	2,392	2,372	2,380	790,000	476
2014-08-20	2,389	2,405	2,384	2,395	378,000	479
2014-08-19	2,400	2,409	2,382	2,398	581,000	479.60
2014-08-18	2,354	2,399	2,354	2,383	541,000	476.60
2014-08-15	2,347	2,359	2,344	2,354	365,000	470.80
2014-08-14	2,343	2,362	2,332	2,347	703,000	469.40
2014-08-13	2,325	2,358	2,325	2,346	473,000	469.20
2014-08-12	2,338	2,362	2,336	2,343	521,000	468.60
2014-08-11	2,290	2,332	2,275	2,327	774,000	465.40
2014-08-08	2,281	2,323	2,240	2,240	1,720,000	448
2014-08-07	2,259	2,310	2,256	2,305	1,062,000	461
2014-08-06	2,253	2,273	2,243	2,243	638,000	448.60
2014-08-05	2,279	2,291	2,250	2,253	659,000	450.60
2014-08-04	2,255	2,287	2,236	2,279	1,087,000	455.80
2014-08-01	2,280	2,313	2,275	2,303	767,000	460.60
2014-07-31	2,300	2,303	2,282	2,282	607,000	456.40
2014-07-30	2,281	2,308	2,279	2,300	612,000	460
2014-07-29	2,288	2,315	2,284	2,308	533,000	461.60
2014-07-28	2,264	2,299	2,264	2,288	588,000	457.60
2014-07-25	2,220	2,257	2,220	2,253	366,000	450.60
2014-07-24	2,237	2,250	2,215	2,220	560,000	444
2014-07-23	2,212	2,234	2,209	2,225	497,000	445
2014-07-22	2,162	2,212	2,145	2,205	694,000	441
2014-07-18	2,185	2,185	2,164	2,174	497,000	434.80
2014-07-17	2,195	2,209	2,194	2,202	295,000	440.40
2014-07-16	2,196	2,210	2,194	2,195	530,000	439
2014-07-15	2,165	2,194	2,165	2,190	438,000	438
2014-07-14	2,154	2,174	2,144	2,163	451,000	432.60
2014-07-11	2,125	2,169	2,125	2,154	883,000	430.80
2014-07-10	2,126	2,153	2,126	2,139	532,000	427.80
2014-07-09	2,105	2,137	2,104	2,118	609,000	423.60
2014-07-08	2,132	2,132	2,106	2,108	578,000	421.60
2014-07-07	2,146	2,155	2,128	2,133	417,000	426.60
2014-07-04	2,158	2,170	2,131	2,140	590,000	428
2014-07-03	2,166	2,166	2,150	2,154	370,000	430.80
2014-07-02	2,152	2,165	2,147	2,160	508,000	432
2014-07-01	2,101	2,147	2,100	2,141	505,000	428.20
2014-06-30	2,103	2,120	2,089	2,110	548,000	422
2014-06-27	2,152	2,152	2,085	2,098	790,000	419.60
2014-06-26	2,166	2,166	2,138	2,143	286,000	428.60
2014-06-25	2,146	2,160	2,140	2,140	397,000	428
2014-06-24	2,190	2,197	2,166	2,172	423,000	434.40
2014-06-23	2,195	2,200	2,165	2,181	566,000	436.20
2014-06-20	2,149	2,184	2,149	2,170	649,000	434
2014-06-19	2,146	2,178	2,145	2,170	642,000	434
2014-06-18	2,118	2,140	2,114	2,127	492,000	425.40
2014-06-17	2,087	2,125	2,087	2,117	547,000	423.40
2014-06-16	2,101	2,113	2,075	2,087	537,000	417.40
2014-06-13	2,072	2,105	2,064	2,101	1,716,000	420.20
2014-06-12	2,128	2,128	2,094	2,109	761,000	421.80
2014-06-11	2,126	2,150	2,126	2,133	422,000	426.60
2014-06-10	2,144	2,155	2,119	2,121	435,000	424.20
2014-06-09	2,144	2,144	2,118	2,126	395,000	425.20
2014-06-06	2,144	2,147	2,126	2,138	525,000	427.60
2014-06-05	2,150	2,164	2,137	2,143	490,000	428.60
2014-06-04	2,163	2,175	2,127	2,137	820,000	427.40
2014-06-03	2,190	2,198	2,172	2,173	777,000	434.60
2014-06-02	2,107	2,169	2,107	2,162	1,275,000	432.40
2014-05-30	2,141	2,181	1,998	2,045	2,420,000	409
2014-05-29	2,138	2,153	2,132	2,141	586,000	428.20
2014-05-28	2,137	2,149	2,131	2,136	500,000	427.20
2014-05-27	2,119	2,138	2,116	2,121	632,000	424.20
2014-05-26	2,115	2,125	2,103	2,119	468,000	423.80
2014-05-23	2,105	2,113	2,088	2,104	601,000	420.80
2014-05-22	2,077	2,106	2,070	2,095	666,000	419
2014-05-21	2,039	2,071	2,039	2,064	487,000	412.80
2014-05-20	2,034	2,067	2,027	2,051	631,000	410.20
2014-05-19	2,024	2,044	2,014	2,014	483,000	402.80
2014-05-16	2,009	2,033	2,004	2,020	703,000	404
2014-05-15	2,025	2,064	2,015	2,049	593,000	409.80
2014-05-14	2,066	2,073	2,052	2,066	475,000	413.20
2014-05-13	2,050	2,073	2,049	2,065	654,000	413
2014-05-12	2,031	2,045	2,020	2,031	478,000	406.20
2014-05-09	2,024	2,050	2,022	2,031	838,000	406.20
2014-05-08	2,028	2,046	2,022	2,028	689,000	405.60
2014-05-07	2,041	2,057	2,028	2,028	1,276,000	405.60
2014-05-02	2,061	2,075	2,035	2,058	1,159,000	411.60
2014-05-01	2,095	2,119	2,075	2,099	1,117,000	419.80
2014-04-30	2,014	2,089	2,010	2,073	1,487,000	414.60
2014-04-28	2,016	2,078	2,008	2,014	1,185,000	402.80
2014-04-25	1,994	2,016	1,992	2,011	456,000	402.20
2014-04-24	2,012	2,018	1,989	1,994	448,000	398.80
2014-04-23	1,990	2,009	1,989	2,009	481,000	401.80
2014-04-22	1,993	1,999	1,977	1,977	334,000	395.40
2014-04-21	1,986	1,999	1,986	1,992	311,000	398.40
2014-04-18	1,972	1,990	1,966	1,985	469,000	397
2014-04-17	1,950	1,974	1,946	1,968	499,000	393.60
2014-04-16	1,930	1,958	1,923	1,952	563,000	390.40
2014-04-15	1,925	1,928	1,906	1,914	347,000	382.80
2014-04-14	1,880	1,915	1,877	1,904	642,000	380.80
2014-04-11	1,890	1,914	1,876	1,879	1,543,000	375.80
2014-04-10	1,927	1,950	1,910	1,922	777,000	384.40
2014-04-09	1,936	1,942	1,908	1,908	664,000	381.60
2014-04-08	1,937	1,967	1,924	1,953	768,000	390.60
2014-04-07	1,931	1,955	1,931	1,941	594,000	388.20
2014-04-04	1,950	1,971	1,947	1,971	441,000	394.20
2014-04-03	1,933	1,983	1,929	1,964	799,000	392.80
2014-04-02	1,933	1,947	1,915	1,929	674,000	385.80
2014-04-01	1,943	1,943	1,905	1,911	817,000	382.20
2014-03-31	1,953	1,955	1,929	1,947	600,000	389.40
2014-03-28	1,919	1,945	1,914	1,943	359,000	388.60
2014-03-27	1,855	1,926	1,831	1,919	973,000	383.80
2014-03-26	1,899	1,917	1,865	1,886	811,000	377.20
2014-03-25	1,845	1,896	1,845	1,869	807,000	373.80
2014-03-24	1,854	1,884	1,846	1,868	622,000	373.60
2014-03-20	1,905	1,910	1,854	1,855	825,000	371
2014-03-19	1,890	1,899	1,850	1,880	547,000	376
2014-03-18	1,886	1,889	1,869	1,869	431,000	373.80
2014-03-17	1,849	1,871	1,844	1,863	745,000	372.60
2014-03-14	1,880	1,898	1,862	1,869	2,431,000	373.80
2014-03-13	1,948	1,955	1,927	1,936	843,000	387.20
2014-03-12	1,980	1,982	1,948	1,948	505,000	389.60
2014-03-11	2,009	2,020	1,990	2,003	549,000	400.60
2014-03-10	1,973	2,015	1,973	2,009	1,165,000	401.80
2014-03-07	1,975	1,990	1,964	1,988	875,000	397.60
2014-03-06	1,951	1,975	1,933	1,972	650,000	394.40
2014-03-05	1,963	1,969	1,928	1,933	647,000	386.60
2014-03-04	1,922	1,936	1,901	1,935	572,000	387
2014-03-03	1,956	1,974	1,914	1,938	996,000	387.60
2014-02-28	1,963	1,989	1,950	1,977	1,247,000	395.40
2014-02-27	1,922	1,976	1,910	1,969	1,726,000	393.80
2014-02-26	1,904	1,928	1,894	1,921	466,000	384.20
2014-02-25	1,931	1,936	1,918	1,925	622,000	385
2014-02-24	1,890	1,920	1,867	1,903	1,041,000	380.60
2014-02-21	1,872	1,922	1,871	1,917	859,000	383.40
2014-02-20	1,864	1,881	1,837	1,839	680,000	367.80
2014-02-19	1,854	1,900	1,850	1,883	732,000	376.60
2014-02-18	1,847	1,897	1,847	1,887	967,000	377.40
2014-02-17	1,819	1,838	1,795	1,827	795,000	365.40
2014-02-14	1,827	1,862	1,801	1,803	1,543,000	360.60
2014-02-13	1,847	1,864	1,830	1,837	736,000	367.40
2014-02-12	1,856	1,877	1,855	1,866	705,000	373.20
2014-02-10	1,869	1,869	1,833	1,846	691,000	369.20
2014-02-07	1,817	1,840	1,814	1,829	1,113,000	365.80
2014-02-06	1,835	1,852	1,767	1,769	1,283,000	353.80
2014-02-05	1,744	1,784	1,714	1,776	1,482,000	355.20
2014-02-04	1,800	1,814	1,744	1,744	821,000	348.80
2014-02-03	1,810	1,847	1,807	1,837	643,000	367.40
2014-01-31	1,860	1,878	1,810	1,836	654,000	367.20
2014-01-30	1,831	1,859	1,831	1,849	771,000	369.80
2014-01-29	1,876	1,901	1,867	1,901	712,000	380.20
2014-01-28	1,820	1,860	1,820	1,849	814,000	369.80
2014-01-27	1,826	1,830	1,809	1,817	825,000	363.40
2014-01-24	1,891	1,905	1,864	1,876	1,128,000	375.20
2014-01-23	1,944	1,967	1,922	1,925	877,000	385
2014-01-22	1,925	1,947	1,910	1,926	730,000	385.20
2014-01-21	1,920	1,946	1,913	1,930	683,000	386
2014-01-20	1,889	1,909	1,879	1,906	421,000	381.20
2014-01-17	1,879	1,910	1,874	1,892	770,000	378.40
2014-01-16	1,921	1,932	1,893	1,896	478,000	379.20
2014-01-15	1,872	1,926	1,869	1,925	761,000	385
2014-01-14	1,889	1,899	1,848	1,853	1,550,000	370.60
2014-01-10	1,905	1,930	1,896	1,927	1,625,000	385.40
2014-01-09	1,971	1,971	1,925	1,930	855,000	386
2014-01-08	1,931	1,983	1,923	1,979	1,427,000	395.80
2014-01-07	1,950	1,961	1,909	1,922	861,000	384.40
2014-01-06	1,966	1,971	1,940	1,952	1,201,000	390.40

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