2801 キッコーマン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,5754,6004,5504,560240,500912
2017-12-284,6304,6354,5654,575288,500915
2017-12-274,6354,6454,6154,620322,300924
2017-12-264,6254,6554,6204,635217,800927
2017-12-254,5654,6254,5554,620299,300924
2017-12-224,5754,6004,5504,565573,000913
2017-12-214,5504,5754,5204,570389,500914
2017-12-204,5504,5804,5304,555355,300911
2017-12-194,5704,5704,5354,550403,800910
2017-12-184,5654,5854,5454,5751,138,500915
2017-12-154,5804,6154,5554,5601,269,900912
2017-12-144,5854,6404,5754,595501,600919
2017-12-134,6254,6604,6104,630588,700926
2017-12-124,6754,6754,6004,620597,500924
2017-12-114,6304,6904,5854,690790,100938
2017-12-084,5304,6004,5254,5951,574,700919
2017-12-074,3904,4904,3904,470799,500894
2017-12-064,4154,4604,3504,375988,000875
2017-12-054,4254,4554,4104,435468,800887
2017-12-044,4504,4704,4304,460630,700892
2017-12-014,3954,4654,3854,440788,000888
2017-11-304,3104,4154,3054,400994,300880
2017-11-294,2854,2954,2504,285567,500857
2017-11-284,1754,2604,1754,255631,500851
2017-11-274,1704,2004,1454,165408,300833
2017-11-244,1304,1804,1254,165650,800833
2017-11-224,1554,1954,1454,160631,400832
2017-11-214,0604,1404,0504,125556,400825
2017-11-204,0254,0604,0054,045454,200809
2017-11-174,0654,1254,0404,065762,400813
2017-11-163,9054,0153,9054,005607,200801
2017-11-153,9303,9553,9053,905712,700781
2017-11-133,9603,9753,9203,925550,300785
2017-11-103,9804,0203,9303,9651,154,500793
2017-11-094,0454,1203,9804,0201,060,800804
2017-11-084,0404,0554,0054,050485,800810
2017-11-073,9904,0553,9454,0551,035,700811
2017-11-063,9604,0603,9454,015872,000803
2017-11-023,9754,0103,8303,9251,560,100785
2017-11-013,8803,9403,8753,925601,100785
2017-10-313,8503,8803,8253,880577,300776
2017-10-303,9003,9003,8453,860639,900772
2017-10-273,8453,8953,8303,885617,600777
2017-10-263,7903,8203,7803,805430,000761
2017-10-253,8003,8253,7853,805611,400761
2017-10-243,8053,8303,7803,810612,400762
2017-10-233,7853,8353,7703,810942,200762
2017-10-203,6903,7203,6703,710604,200742
2017-10-193,6903,7153,6903,705442,000741
2017-10-183,6853,7103,6753,695499,100739
2017-10-173,7203,7203,6753,690473,800738
2017-10-163,6653,7203,6603,700566,900740
2017-10-133,5903,6853,5903,6501,391,100730
2017-10-123,5953,6303,5903,610412,700722
2017-10-113,5403,5953,5403,585306,800717
2017-10-103,4953,5503,4903,535520,300707
2017-10-063,6053,6053,5103,515703,900703
2017-10-053,5503,5953,5353,585505,100717
2017-10-043,4703,5403,4703,530691,900706
2017-10-033,4603,4903,4453,485489,200697
2017-10-023,4353,4753,4353,455348,300691
2017-09-293,4303,4703,4153,460868,700692
2017-09-283,4153,4453,4003,430789,500686
2017-09-273,4503,4603,4253,440414,400688
2017-09-263,4703,4803,4453,470569,900694
2017-09-253,4903,4903,4603,480473,500696
2017-09-223,4953,4953,4553,475853,100695
2017-09-213,4553,4903,4553,470500,000694
2017-09-203,4953,5003,4403,445638,000689
2017-09-193,4603,5303,4553,515756,700703
2017-09-153,4853,4903,4403,465585,200693
2017-09-143,4803,5053,4703,475346,400695
2017-09-133,4803,4903,4403,465414,800693
2017-09-123,4703,5053,4553,495418,000699
2017-09-113,4353,4553,4153,440476,300688
2017-09-083,4203,4403,3953,4251,421,000685
2017-09-073,4653,4953,4503,455450,500691
2017-09-063,4703,4703,4303,450696,400690
2017-09-053,4703,4803,4453,460524,600692
2017-09-043,4853,4903,4503,465589,500693
2017-09-013,4853,5553,4753,495640,500699
2017-08-313,4553,4803,4403,445478,800689
2017-08-303,4103,4603,4053,455572,500691
2017-08-293,4053,4203,3603,390731,700678
2017-08-283,4603,4603,4203,430486,700686
2017-08-253,4603,4603,4153,445385,400689
2017-08-243,4753,4953,4453,465456,500693
2017-08-233,5003,5053,4653,475645,900695
2017-08-223,4853,5003,4603,480529,500696
2017-08-213,4503,5103,4503,485630,000697
2017-08-183,4203,4353,3903,435815,000687
2017-08-173,4803,5003,4453,455469,700691
2017-08-163,4853,5003,4753,485282,900697
2017-08-153,4453,4953,4303,480416,800696
2017-08-143,4953,5203,4353,450640,100690
2017-08-103,5003,5103,4403,480632,900696
2017-08-093,4803,4953,4253,445551,300689
2017-08-083,4953,5003,4453,480751,400696
2017-08-073,5353,5453,4953,495631,100699
2017-08-043,6103,6103,5353,540806,500708
2017-08-033,5653,6303,5203,6151,350,400723
2017-08-023,4253,4653,4153,445735,600689
2017-08-013,3803,4603,3703,425636,300685
2017-07-313,4153,4303,3803,380889,900676
2017-07-283,4103,4603,4003,450604,000690
2017-07-273,3703,4253,3703,400634,200680
2017-07-263,4203,4303,3803,390462,400678
2017-07-253,4003,4303,3953,410485,400682
2017-07-243,4353,4453,4053,420591,900684
2017-07-213,4553,4603,4353,455510,300691
2017-07-203,4603,4903,4603,485501,100697
2017-07-193,4553,5003,4553,470455,200694
2017-07-183,5203,5303,4703,475545,000695
2017-07-143,5503,5503,5153,540518,600708
2017-07-133,5453,5703,5153,530357,400706
2017-07-123,5753,5853,5303,550398,000710
2017-07-113,5703,5903,5603,575320,300715
2017-07-103,5403,5703,5253,565574,900713
2017-07-073,5153,5303,5003,510613,400702
2017-07-063,5353,5903,5303,535479,900707
2017-07-053,5653,5653,5153,545517,200709
2017-07-043,5853,5903,5603,575464,800715
2017-07-033,6153,6203,5703,575394,200715
2017-06-303,6253,6253,5853,590514,200718
2017-06-293,6653,6653,6353,655374,700731
2017-06-283,6753,7053,6453,650398,400730
2017-06-273,7103,7303,6903,695522,800739
2017-06-263,7253,7253,6903,700469,700740
2017-06-233,7953,7953,7203,735534,000747
2017-06-223,7703,7903,7603,775364,100755
2017-06-213,7753,8003,7553,770585,600754
2017-06-203,7353,7853,7303,785632,900757
2017-06-193,6853,7403,6753,735666,600747
2017-06-163,6953,6953,6403,6951,100,000739
2017-06-153,6503,6803,6303,670416,600734
2017-06-143,6203,6803,6003,630335,100726
2017-06-133,6103,6403,5953,640375,300728
2017-06-123,5603,6103,5603,605362,300721
2017-06-093,6053,6103,5553,5651,154,600713
2017-06-083,5903,6103,5703,585522,500717
2017-06-073,6153,6203,5703,585527,600717
2017-06-063,6403,6603,5953,610687,100722
2017-06-053,5753,6403,5653,620485,300724
2017-06-023,5503,6103,5303,590817,000718
2017-06-013,4753,5403,4703,540494,200708
2017-05-313,4853,5003,4553,470521,000694
2017-05-303,5253,5353,4803,495404,900699
2017-05-293,5253,5353,5153,530303,700706
2017-05-263,5003,5303,4953,510435,200702
2017-05-253,5053,5253,5003,500438,200700
2017-05-243,5053,5253,4953,510570,700702
2017-05-233,4853,5103,4753,480406,300696
2017-05-223,4703,4953,4553,490399,700698
2017-05-193,4853,5103,4503,475601,800695
2017-05-183,5153,5403,4603,490722,800698
2017-05-173,4903,5453,4903,540661,700708
2017-05-163,5353,5753,5003,525614,300705
2017-05-153,5003,5503,4953,530600,200706
2017-05-123,5153,5303,4803,5101,058,700702
2017-05-113,5053,5303,4853,510548,200702
2017-05-103,5253,5303,4953,520666,000704
2017-05-093,5053,5303,5003,510777,500702
2017-05-083,4403,4953,4203,4801,361,200696
2017-05-023,3953,4153,3703,375589,500675
2017-05-013,3853,4203,3603,380794,500676
2017-04-283,4203,4403,3753,4251,444,600685
2017-04-273,4653,5303,4153,4601,685,800692
2017-04-263,4653,5253,4453,510959,500702
2017-04-253,4203,4603,4053,450793,300690
2017-04-243,3853,4203,3653,410939,400682
2017-04-213,3103,3503,2953,3351,244,100667
2017-04-203,3103,3203,2553,280829,700656
2017-04-193,3353,3603,3203,330758,900666
2017-04-183,3753,3753,3153,335720,900667
2017-04-173,2853,3803,2853,380673,900676
2017-04-143,3853,3853,2903,3051,253,900661
2017-04-133,3453,3703,3353,345584,800669
2017-04-123,3353,3653,3153,360733,300672
2017-04-113,3303,3803,3303,370645,700674
2017-04-103,3453,3803,3203,345591,400669
2017-04-073,3303,3503,2853,3251,027,000665
2017-04-063,3503,3703,2853,300757,800660
2017-04-053,4053,4153,3553,370646,400674
2017-04-043,3903,4303,3653,395812,100679
2017-04-033,3303,4203,3303,405761,200681
2017-03-313,3753,3853,3253,325631,000665
2017-03-303,4253,4453,3603,375564,000675
2017-03-293,4453,4603,4253,455525,000691
2017-03-283,4503,4603,4153,445647,000689
2017-03-273,4303,4453,3903,425572,000685
2017-03-243,3803,4603,3803,450617,000690
2017-03-233,3803,4053,3603,405485,000681
2017-03-223,4153,4203,3553,365907,000673
2017-03-213,4203,4503,4153,440356,000688
2017-03-173,4553,4553,4303,440559,000688
2017-03-163,4453,4803,4303,470642,000694
2017-03-153,4603,4753,4503,465335,000693
2017-03-143,4503,4603,4303,450320,000690
2017-03-133,4403,4603,4253,435561,000687
2017-03-103,3853,4553,3803,4501,221,000690
2017-03-093,3953,4003,3703,375451,000675
2017-03-083,4053,4153,3703,380504,000676
2017-03-073,4003,4253,4003,415461,000683
2017-03-063,4253,4253,4003,405356,000681
2017-03-033,4953,4953,4303,435646,000687
2017-03-023,4503,4803,4403,470757,000694
2017-03-013,3953,4303,3903,430808,000686
2017-02-283,4053,4253,3853,385750,000677
2017-02-273,4053,4103,3803,405554,000681
2017-02-243,3903,4353,3803,410387,000682
2017-02-233,4103,4403,3753,410575,000682
2017-02-223,4303,4303,3653,380507,000676
2017-02-213,3953,4303,3953,425400,000685
2017-02-203,3953,4003,3753,395461,000679
2017-02-173,4053,4053,3803,400484,000680
2017-02-163,4303,4453,4103,435488,000687
2017-02-153,4353,4403,4053,410416,000682
2017-02-143,4353,4503,3853,390627,000678
2017-02-133,4503,4803,4303,450533,000690
2017-02-103,4003,4253,3553,415969,000683
2017-02-093,3453,3503,3053,335538,000667
2017-02-083,3503,3653,3153,335545,000667
2017-02-073,3553,3553,3053,345822,000669
2017-02-063,4353,4503,3503,3701,737,000674
2017-02-033,5253,5853,5253,570731,000714
2017-02-023,6153,6203,5303,540847,000708
2017-02-013,6003,6503,5603,630945,000726
2017-01-313,5153,5753,5153,555855,000711
2017-01-303,5403,5503,5053,545439,000709
2017-01-273,5203,5653,5203,545760,000709
2017-01-263,4803,5053,4503,505690,000701
2017-01-253,4903,5053,4103,450584,000690
2017-01-243,4853,5103,4503,460712,000692
2017-01-233,5303,5303,4953,495605,000699
2017-01-203,5503,5953,5403,585529,000717
2017-01-193,5503,6053,5403,555606,000711
2017-01-183,5853,5853,5103,540654,000708
2017-01-173,6653,6653,5553,560538,000712
2017-01-163,6603,6703,6303,640450,000728
2017-01-133,6703,7003,6503,675623,000735
2017-01-123,7153,7153,6553,660480,000732
2017-01-113,7553,7553,6953,710397,000742
2017-01-103,7603,7803,7203,740820,000748
2017-01-063,7803,8003,7603,790500,000758
2017-01-053,7803,8003,7553,765432,000753
2017-01-043,7503,8103,7403,790694,000758

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