2801 キッコーマン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,250	7,260	7,150	7,170	523,600	1,434
2020-12-29	7,010	7,250	6,980	7,230	584,400	1,446
2020-12-28	6,820	6,960	6,820	6,920	276,800	1,384
2020-12-25	6,790	6,880	6,780	6,810	181,800	1,362
2020-12-24	6,890	6,890	6,750	6,780	277,300	1,356
2020-12-23	6,650	6,830	6,590	6,800	497,100	1,360
2020-12-22	6,520	6,600	6,490	6,600	389,500	1,320
2020-12-21	6,600	6,650	6,480	6,510	291,000	1,302
2020-12-18	6,630	6,630	6,430	6,530	529,400	1,306
2020-12-17	6,600	6,610	6,520	6,600	285,600	1,320
2020-12-16	6,590	6,600	6,510	6,600	296,300	1,320
2020-12-15	6,540	6,550	6,470	6,530	265,000	1,306
2020-12-14	6,560	6,660	6,550	6,590	296,100	1,318
2020-12-11	6,550	6,580	6,470	6,530	586,100	1,306
2020-12-10	6,580	6,580	6,510	6,550	396,000	1,310
2020-12-09	6,630	6,700	6,610	6,630	302,900	1,326
2020-12-08	6,640	6,660	6,560	6,580	361,000	1,316
2020-12-07	6,720	6,780	6,650	6,650	385,600	1,330
2020-12-04	6,650	6,700	6,600	6,670	487,900	1,334
2020-12-03	6,690	6,730	6,620	6,660	483,200	1,332
2020-12-02	6,680	6,760	6,660	6,730	603,400	1,346
2020-12-01	6,650	6,800	6,610	6,770	500,300	1,354
2020-11-30	6,640	6,640	6,480	6,490	699,200	1,298
2020-11-27	6,740	6,740	6,630	6,640	551,700	1,328
2020-11-26	6,730	6,740	6,640	6,710	370,900	1,342
2020-11-25	6,800	6,870	6,680	6,680	620,000	1,336
2020-11-24	6,660	6,840	6,630	6,790	575,900	1,358
2020-11-20	6,550	6,600	6,480	6,570	658,400	1,314
2020-11-19	6,610	6,740	6,580	6,650	619,200	1,330
2020-11-18	6,650	6,710	6,610	6,650	555,800	1,330
2020-11-17	6,830	6,850	6,650	6,680	805,300	1,336
2020-11-16	6,700	6,860	6,680	6,830	576,500	1,366
2020-11-13	6,690	6,730	6,580	6,690	812,800	1,338
2020-11-12	6,590	6,650	6,480	6,640	848,700	1,328
2020-11-11	6,420	6,550	6,410	6,550	849,000	1,310
2020-11-10	6,290	6,400	6,270	6,290	812,600	1,258
2020-11-09	6,090	6,340	6,070	6,260	761,000	1,252
2020-11-06	5,760	6,060	5,730	6,030	787,400	1,206
2020-11-05	5,440	5,880	5,410	5,860	1,347,200	1,172
2020-11-04	5,490	5,490	5,350	5,430	536,900	1,086
2020-11-02	5,190	5,340	5,180	5,320	316,900	1,064
2020-10-30	5,330	5,330	5,170	5,180	399,200	1,036
2020-10-29	5,340	5,370	5,260	5,280	322,500	1,056
2020-10-28	5,330	5,490	5,330	5,420	615,200	1,084
2020-10-27	5,330	5,370	5,300	5,330	307,600	1,066
2020-10-26	5,240	5,340	5,240	5,300	285,400	1,060
2020-10-23	5,220	5,340	5,200	5,220	320,100	1,044
2020-10-22	5,170	5,220	5,130	5,220	347,500	1,044
2020-10-21	5,150	5,240	5,130	5,200	424,600	1,040
2020-10-20	5,300	5,330	5,230	5,250	417,600	1,050
2020-10-19	5,150	5,260	5,150	5,220	379,000	1,044
2020-10-16	5,160	5,220	5,130	5,140	382,400	1,028
2020-10-15	5,240	5,300	5,150	5,170	394,900	1,034
2020-10-14	5,270	5,320	5,240	5,300	301,000	1,060
2020-10-13	5,360	5,370	5,240	5,290	431,400	1,058
2020-10-12	5,410	5,440	5,320	5,340	382,900	1,068
2020-10-09	5,460	5,520	5,400	5,420	734,300	1,084
2020-10-08	5,430	5,460	5,370	5,450	619,600	1,090
2020-10-07	5,520	5,560	5,450	5,490	650,200	1,098
2020-10-06	5,700	5,710	5,610	5,620	511,300	1,124
2020-10-05	5,720	5,840	5,700	5,730	557,700	1,146
2020-10-02	5,840	5,860	5,670	5,700	587,300	1,140
2020-09-30	5,850	5,920	5,810	5,820	823,000	1,164
2020-09-29	5,760	5,840	5,690	5,810	415,100	1,162
2020-09-28	5,850	5,880	5,780	5,840	562,200	1,168
2020-09-25	5,760	5,810	5,730	5,780	465,100	1,156
2020-09-24	5,810	5,820	5,670	5,690	362,600	1,138
2020-09-23	5,760	5,800	5,670	5,800	352,800	1,160
2020-09-18	5,720	5,770	5,710	5,760	402,500	1,152
2020-09-17	5,710	5,720	5,650	5,680	293,600	1,136
2020-09-16	5,730	5,780	5,710	5,770	284,700	1,154
2020-09-15	5,700	5,710	5,630	5,670	287,600	1,134
2020-09-14	5,810	5,840	5,780	5,790	301,500	1,158
2020-09-11	5,800	5,860	5,680	5,810	880,200	1,162
2020-09-10	5,830	5,830	5,730	5,750	467,100	1,150
2020-09-09	5,750	5,790	5,710	5,780	323,900	1,156
2020-09-08	5,800	5,850	5,770	5,850	302,500	1,170
2020-09-07	5,800	5,820	5,720	5,740	227,800	1,148
2020-09-04	5,840	5,860	5,720	5,760	327,800	1,152
2020-09-03	5,920	5,950	5,870	5,900	347,400	1,180
2020-09-02	5,830	5,880	5,810	5,880	317,400	1,176
2020-09-01	5,770	5,860	5,770	5,850	433,100	1,170
2020-08-31	5,750	5,830	5,730	5,760	518,100	1,152
2020-08-28	5,710	5,840	5,600	5,690	546,500	1,138
2020-08-27	5,710	5,740	5,690	5,720	156,600	1,144
2020-08-26	5,750	5,800	5,710	5,710	208,700	1,142
2020-08-25	5,650	5,780	5,640	5,770	417,900	1,154
2020-08-24	5,700	5,710	5,630	5,650	237,700	1,130
2020-08-21	5,740	5,740	5,640	5,640	251,200	1,128
2020-08-20	5,720	5,760	5,680	5,690	340,800	1,138
2020-08-19	5,820	5,820	5,740	5,750	244,300	1,150
2020-08-18	5,780	5,780	5,720	5,760	268,700	1,152
2020-08-17	5,830	5,830	5,680	5,750	347,200	1,150
2020-08-14	5,770	5,860	5,750	5,850	529,100	1,170
2020-08-13	5,750	5,800	5,720	5,740	631,700	1,148
2020-08-12	5,630	5,670	5,570	5,620	585,200	1,124
2020-08-11	5,630	5,660	5,600	5,630	734,800	1,126
2020-08-07	5,700	5,710	5,600	5,640	557,600	1,128
2020-08-06	5,790	5,820	5,680	5,690	675,900	1,138
2020-08-05	5,580	5,890	5,570	5,890	2,298,100	1,178
2020-08-04	5,690	5,700	5,680	5,700	791,700	1,140
2020-08-03	4,970	5,040	4,900	4,995	912,500	999
2020-07-31	4,940	4,995	4,875	4,915	688,600	983
2020-07-30	4,950	4,985	4,935	4,940	327,600	988
2020-07-29	4,910	4,965	4,900	4,940	393,600	988
2020-07-28	4,915	5,000	4,890	4,965	615,400	993
2020-07-27	4,780	4,905	4,730	4,895	526,400	979
2020-07-22	4,930	4,930	4,820	4,840	395,900	968
2020-07-21	4,900	4,950	4,880	4,895	395,000	979
2020-07-20	4,905	4,915	4,790	4,890	432,100	978
2020-07-17	4,940	4,975	4,910	4,915	394,400	983
2020-07-16	5,020	5,030	4,895	4,925	427,600	985
2020-07-15	4,930	5,030	4,905	4,965	527,800	993
2020-07-14	4,950	4,960	4,840	4,860	398,200	972
2020-07-13	4,955	4,985	4,910	4,980	326,900	996
2020-07-10	4,900	4,935	4,850	4,850	725,300	970
2020-07-09	4,945	4,955	4,875	4,875	507,500	975
2020-07-08	5,030	5,070	4,990	5,000	476,500	1,000
2020-07-07	5,080	5,080	5,020	5,060	444,600	1,012
2020-07-06	5,010	5,130	4,995	5,120	535,600	1,024
2020-07-03	5,090	5,090	4,940	4,985	519,400	997
2020-07-02	5,030	5,110	5,020	5,060	384,200	1,012
2020-07-01	5,160	5,160	4,980	5,020	477,000	1,004
2020-06-30	5,220	5,260	5,160	5,190	579,300	1,038
2020-06-29	5,250	5,260	5,030	5,080	561,900	1,016
2020-06-26	5,310	5,320	5,250	5,300	315,400	1,060
2020-06-25	5,220	5,320	5,180	5,240	550,400	1,048
2020-06-24	5,310	5,360	5,290	5,300	405,500	1,060
2020-06-23	5,280	5,310	5,100	5,280	435,800	1,056
2020-06-22	5,280	5,290	5,190	5,190	336,600	1,038
2020-06-19	5,300	5,350	5,250	5,350	482,800	1,070
2020-06-18	5,250	5,280	5,180	5,260	360,500	1,052
2020-06-17	5,300	5,320	5,210	5,250	432,900	1,050
2020-06-16	5,160	5,310	5,080	5,300	749,200	1,060
2020-06-15	5,080	5,130	4,935	4,950	655,500	990
2020-06-12	5,100	5,150	5,030	5,110	1,339,600	1,022
2020-06-11	5,270	5,340	5,130	5,130	913,100	1,026
2020-06-10	5,430	5,450	5,390	5,430	444,700	1,086
2020-06-09	5,430	5,440	5,360	5,410	404,000	1,082
2020-06-08	5,400	5,430	5,300	5,380	759,800	1,076
2020-06-05	5,440	5,480	5,310	5,360	739,000	1,072
2020-06-04	5,540	5,550	5,430	5,540	639,900	1,108
2020-06-03	5,620	5,670	5,440	5,510	568,100	1,102
2020-06-02	5,460	5,520	5,400	5,490	390,300	1,098
2020-06-01	5,390	5,410	5,320	5,360	488,000	1,072
2020-05-29	5,440	5,470	5,310	5,420	847,900	1,084
2020-05-28	5,220	5,360	5,200	5,350	559,300	1,070
2020-05-27	5,200	5,200	5,140	5,170	398,000	1,034
2020-05-26	5,140	5,240	5,110	5,220	422,800	1,044
2020-05-25	5,120	5,140	5,040	5,080	267,600	1,016
2020-05-22	5,200	5,200	5,030	5,060	318,700	1,012
2020-05-21	5,180	5,190	5,130	5,160	376,500	1,032
2020-05-20	5,220	5,220	5,160	5,170	349,900	1,034
2020-05-19	5,230	5,280	5,130	5,130	662,800	1,026
2020-05-18	4,930	5,080	4,875	5,050	523,400	1,010
2020-05-15	4,900	4,910	4,730	4,870	514,400	974
2020-05-14	4,830	4,935	4,820	4,855	598,900	971
2020-05-13	4,745	4,825	4,670	4,805	679,400	961
2020-05-12	4,855	4,935	4,720	4,880	907,300	976
2020-05-11	4,730	4,855	4,730	4,795	444,200	959
2020-05-08	4,820	4,820	4,705	4,760	775,900	952
2020-05-07	4,630	4,765	4,605	4,725	603,500	945
2020-05-01	4,940	4,940	4,725	4,725	878,400	945
2020-04-30	5,020	5,090	4,950	4,980	846,000	996
2020-04-28	4,870	4,875	4,790	4,845	450,700	969
2020-04-27	4,795	4,845	4,765	4,830	583,500	966
2020-04-24	4,770	4,805	4,680	4,700	615,500	940
2020-04-23	4,665	4,870	4,665	4,865	848,500	973
2020-04-22	4,700	4,745	4,570	4,630	736,800	926
2020-04-21	4,850	4,890	4,740	4,760	831,100	952
2020-04-20	4,790	4,925	4,760	4,890	668,400	978
2020-04-17	4,920	4,945	4,810	4,930	718,900	986
2020-04-16	4,865	4,935	4,815	4,875	654,900	975
2020-04-15	4,800	4,915	4,790	4,895	774,600	979
2020-04-14	4,670	4,855	4,670	4,840	546,300	968
2020-04-13	4,580	4,625	4,520	4,600	364,800	920
2020-04-10	4,935	4,935	4,595	4,650	900,500	930
2020-04-09	4,885	4,930	4,735	4,795	616,400	959
2020-04-08	4,685	4,895	4,620	4,860	918,200	972
2020-04-07	4,635	4,810	4,635	4,725	766,400	945
2020-04-06	4,355	4,575	4,320	4,565	671,000	913
2020-04-03	4,455	4,560	4,340	4,380	883,800	876
2020-04-02	4,460	4,595	4,450	4,510	1,143,800	902
2020-04-01	4,535	4,675	4,435	4,485	1,175,200	897
2020-03-31	4,570	4,730	4,535	4,605	1,100,600	921
2020-03-30	4,560	4,630	4,405	4,575	1,133,100	915
2020-03-27	4,720	4,770	4,560	4,735	1,195,400	947
2020-03-26	4,585	4,685	4,450	4,580	955,300	916
2020-03-25	4,535	4,640	4,390	4,630	1,247,200	926
2020-03-24	4,200	4,440	4,170	4,395	1,292,500	879
2020-03-23	4,000	4,080	3,780	4,000	1,493,800	800
2020-03-19	3,945	4,030	3,835	4,010	1,914,500	802
2020-03-18	3,870	3,920	3,725	3,760	1,782,900	752
2020-03-17	3,750	4,015	3,670	3,810	1,877,600	762
2020-03-16	4,055	4,120	3,835	3,885	1,357,500	777
2020-03-13	3,965	4,235	3,910	4,095	2,061,400	819
2020-03-12	4,500	4,545	4,290	4,385	1,472,700	877
2020-03-11	4,675	4,770	4,615	4,640	1,019,000	928
2020-03-10	4,555	4,725	4,375	4,710	1,270,600	942
2020-03-09	4,770	4,780	4,510	4,590	1,419,000	918
2020-03-06	5,070	5,110	4,945	4,980	933,500	996
2020-03-05	5,150	5,200	5,100	5,170	781,600	1,034
2020-03-04	4,970	5,140	4,950	5,050	649,400	1,010
2020-03-03	5,200	5,220	5,000	5,030	916,000	1,006
2020-03-02	4,940	5,130	4,920	5,100	1,119,200	1,020
2020-02-28	5,050	5,090	4,950	5,010	1,496,700	1,002
2020-02-27	5,370	5,380	5,240	5,250	889,700	1,050
2020-02-26	5,420	5,460	5,330	5,420	838,800	1,084
2020-02-25	5,480	5,550	5,460	5,500	822,200	1,100
2020-02-21	5,830	5,870	5,680	5,740	624,400	1,148
2020-02-20	5,880	5,940	5,850	5,880	374,500	1,176
2020-02-19	5,800	5,880	5,790	5,820	519,900	1,164
2020-02-18	5,790	5,840	5,770	5,810	329,600	1,162
2020-02-17	5,830	5,910	5,760	5,810	547,600	1,162
2020-02-14	5,760	5,850	5,730	5,820	478,100	1,164
2020-02-13	5,780	5,790	5,710	5,790	448,800	1,158
2020-02-12	5,760	5,810	5,740	5,790	371,100	1,158
2020-02-10	5,700	5,800	5,670	5,770	415,400	1,154
2020-02-07	5,800	5,820	5,700	5,710	482,400	1,142
2020-02-06	5,730	5,890	5,670	5,820	773,800	1,164
2020-02-05	5,560	5,740	5,550	5,670	1,110,000	1,134
2020-02-04	5,190	5,490	5,170	5,460	1,083,300	1,092
2020-02-03	5,200	5,240	5,130	5,160	653,000	1,032
2020-01-31	5,280	5,390	5,260	5,370	527,700	1,074
2020-01-30	5,230	5,280	5,160	5,190	437,700	1,038
2020-01-29	5,270	5,310	5,240	5,280	364,700	1,056
2020-01-28	5,260	5,290	5,240	5,270	346,500	1,054
2020-01-27	5,190	5,290	5,170	5,280	431,800	1,056
2020-01-24	5,310	5,330	5,270	5,290	331,200	1,058
2020-01-23	5,300	5,360	5,290	5,320	365,400	1,064
2020-01-22	5,310	5,420	5,310	5,390	384,800	1,078
2020-01-21	5,390	5,400	5,280	5,300	497,000	1,060
2020-01-20	5,410	5,440	5,400	5,400	156,800	1,080
2020-01-17	5,500	5,500	5,440	5,460	381,600	1,092
2020-01-16	5,440	5,490	5,420	5,450	323,700	1,090
2020-01-15	5,380	5,450	5,380	5,420	232,300	1,084
2020-01-14	5,430	5,440	5,390	5,430	287,900	1,086
2020-01-10	5,410	5,470	5,390	5,440	485,300	1,088
2020-01-09	5,250	5,370	5,250	5,360	413,700	1,072
2020-01-08	5,140	5,240	5,130	5,200	565,500	1,040
2020-01-07	5,190	5,330	5,170	5,320	553,800	1,064
2020-01-06	5,270	5,290	5,130	5,140	643,200	1,028

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