2801 キッコーマン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,770	9,890	9,660	9,670	453,000	1,934
2021-12-29	10,030	10,140	9,830	9,880	489,600	1,976
2021-12-28	9,560	9,950	9,560	9,910	635,400	1,982
2021-12-27	9,500	9,510	9,370	9,460	240,100	1,892
2021-12-24	9,480	9,550	9,430	9,500	215,100	1,900
2021-12-23	9,400	9,460	9,300	9,460	307,100	1,892
2021-12-22	9,450	9,450	9,280	9,320	360,400	1,864
2021-12-21	9,340	9,490	9,270	9,450	387,800	1,890
2021-12-20	9,130	9,300	9,080	9,170	452,800	1,834
2021-12-17	9,290	9,420	9,120	9,200	651,100	1,840
2021-12-16	9,350	9,390	9,190	9,370	457,400	1,874
2021-12-15	8,840	9,010	8,840	8,980	415,900	1,796
2021-12-14	8,770	8,890	8,670	8,790	353,200	1,758
2021-12-13	8,840	8,920	8,810	8,810	301,900	1,762
2021-12-10	8,860	8,980	8,740	8,760	691,100	1,752
2021-12-09	8,960	9,020	8,900	8,990	460,900	1,798
2021-12-08	8,890	8,940	8,690	8,790	394,100	1,758
2021-12-07	8,680	8,920	8,590	8,840	642,200	1,768
2021-12-06	8,570	8,610	8,430	8,580	399,300	1,716
2021-12-03	8,650	8,650	8,470	8,610	422,000	1,722
2021-12-02	8,450	8,620	8,410	8,550	550,100	1,710
2021-12-01	8,530	8,640	8,410	8,600	590,900	1,720
2021-11-30	9,060	9,060	8,620	8,660	809,800	1,732
2021-11-29	8,930	9,120	8,840	8,910	536,400	1,782
2021-11-26	9,100	9,100	8,900	8,980	567,400	1,796
2021-11-25	9,230	9,270	9,170	9,170	286,200	1,834
2021-11-24	9,260	9,280	9,060	9,160	459,400	1,832
2021-11-22	9,290	9,390	9,280	9,370	260,600	1,874
2021-11-19	9,370	9,460	9,300	9,390	257,600	1,878
2021-11-18	9,410	9,490	9,310	9,340	290,100	1,868
2021-11-17	9,590	9,640	9,470	9,470	292,300	1,894
2021-11-16	9,490	9,680	9,450	9,600	307,400	1,920
2021-11-15	9,790	9,820	9,500	9,590	505,700	1,918
2021-11-12	9,320	9,820	9,290	9,680	834,200	1,936
2021-11-11	9,240	9,420	9,180	9,350	314,100	1,870
2021-11-10	9,290	9,340	9,120	9,250	375,700	1,850
2021-11-09	9,430	9,480	9,140	9,150	483,000	1,830
2021-11-08	9,370	9,570	9,320	9,440	460,600	1,888
2021-11-05	9,800	9,820	8,960	9,260	1,121,600	1,852
2021-11-04	9,680	9,740	9,540	9,650	481,400	1,930
2021-11-02	9,560	9,680	9,520	9,610	430,800	1,922
2021-11-01	9,600	9,790	9,570	9,710	695,900	1,942
2021-10-29	9,310	9,370	9,080	9,320	391,300	1,864
2021-10-28	9,210	9,360	9,150	9,290	293,200	1,858
2021-10-27	9,210	9,380	9,180	9,320	315,200	1,864
2021-10-26	9,180	9,320	9,140	9,270	459,200	1,854
2021-10-25	8,960	9,060	8,900	9,050	294,200	1,810
2021-10-22	9,080	9,130	9,000	9,100	440,500	1,820
2021-10-21	9,480	9,490	9,100	9,140	606,100	1,828
2021-10-20	9,540	9,680	9,520	9,570	476,600	1,914
2021-10-19	9,290	9,540	9,290	9,490	400,900	1,898
2021-10-18	9,140	9,340	9,100	9,290	397,100	1,858
2021-10-15	9,080	9,300	9,050	9,240	480,200	1,848
2021-10-14	8,820	9,070	8,820	9,060	464,000	1,812
2021-10-13	8,690	8,780	8,650	8,740	250,800	1,748
2021-10-12	8,870	8,910	8,710	8,720	309,900	1,744
2021-10-11	8,570	8,830	8,500	8,830	435,100	1,766
2021-10-08	8,720	8,740	8,610	8,650	568,900	1,730
2021-10-07	8,580	8,750	8,500	8,620	600,000	1,724
2021-10-06	8,430	8,640	8,260	8,450	890,300	1,690
2021-10-05	8,660	8,810	8,460	8,730	754,200	1,746
2021-10-04	8,980	9,020	8,840	8,880	423,800	1,776
2021-10-01	9,000	9,090	8,810	8,880	650,200	1,776
2021-09-30	9,180	9,260	8,930	9,090	1,154,700	1,818
2021-09-29	9,110	9,290	9,000	9,190	735,800	1,838
2021-09-28	9,440	9,440	9,230	9,250	838,700	1,850
2021-09-27	9,490	9,590	9,450	9,530	389,300	1,906
2021-09-24	9,420	9,520	9,340	9,470	472,600	1,894
2021-09-22	9,480	9,510	9,240	9,270	477,300	1,854
2021-09-21	9,600	9,650	9,460	9,520	514,200	1,904
2021-09-17	9,490	9,600	9,470	9,530	672,800	1,906
2021-09-16	9,350	9,450	9,290	9,410	424,300	1,882
2021-09-15	9,240	9,340	9,170	9,290	489,300	1,858
2021-09-14	9,310	9,380	9,230	9,320	421,700	1,864
2021-09-13	9,170	9,310	9,130	9,270	332,700	1,854
2021-09-10	9,240	9,240	9,070	9,200	980,200	1,840
2021-09-09	9,050	9,230	9,020	9,180	528,300	1,836
2021-09-08	9,000	9,110	8,900	9,050	675,200	1,810
2021-09-07	9,110	9,200	9,040	9,120	463,100	1,824
2021-09-06	9,100	9,100	8,940	9,030	598,600	1,806
2021-09-03	8,740	9,000	8,690	9,000	882,400	1,800
2021-09-02	8,450	8,720	8,440	8,700	757,800	1,740
2021-09-01	8,210	8,430	8,210	8,350	525,100	1,670
2021-08-31	8,050	8,320	7,990	8,260	853,100	1,652
2021-08-30	8,250	8,270	8,080	8,130	400,000	1,626
2021-08-27	8,240	8,250	8,060	8,180	581,200	1,636
2021-08-26	7,920	8,090	7,910	8,090	694,200	1,618
2021-08-25	7,750	7,900	7,750	7,890	554,700	1,578
2021-08-24	7,630	7,800	7,600	7,760	659,000	1,552
2021-08-23	7,300	7,520	7,300	7,500	439,300	1,500
2021-08-20	7,170	7,270	7,170	7,270	399,700	1,454
2021-08-19	7,030	7,170	7,010	7,160	394,000	1,432
2021-08-18	7,100	7,160	7,050	7,080	256,400	1,416
2021-08-17	7,070	7,140	7,020	7,090	244,200	1,418
2021-08-16	7,160	7,170	6,880	7,010	492,200	1,402
2021-08-13	7,220	7,240	7,140	7,230	449,800	1,446
2021-08-12	7,260	7,260	7,190	7,190	260,100	1,438
2021-08-11	7,160	7,260	7,160	7,190	344,400	1,438
2021-08-10	7,150	7,280	7,050	7,100	463,200	1,420
2021-08-06	7,320	7,360	7,150	7,150	502,400	1,430
2021-08-05	6,720	7,440	6,710	7,420	1,017,000	1,484
2021-08-04	6,840	6,880	6,730	6,750	301,900	1,350
2021-08-03	6,750	6,860	6,750	6,820	320,600	1,364
2021-08-02	6,730	6,880	6,730	6,850	372,100	1,370
2021-07-30	6,800	6,820	6,650	6,680	393,600	1,336
2021-07-29	6,950	6,970	6,800	6,830	339,700	1,366
2021-07-28	7,000	7,010	6,870	6,890	409,200	1,378
2021-07-27	7,120	7,170	7,060	7,090	268,800	1,418
2021-07-26	7,250	7,260	7,130	7,130	273,900	1,426
2021-07-21	7,130	7,180	7,050	7,120	330,000	1,424
2021-07-20	6,950	7,070	6,890	7,050	371,500	1,410
2021-07-19	7,050	7,060	6,900	6,980	347,800	1,396
2021-07-16	7,090	7,180	7,010	7,100	429,500	1,420
2021-07-15	7,150	7,220	7,100	7,130	313,000	1,426
2021-07-14	7,050	7,190	7,030	7,180	308,800	1,436
2021-07-13	7,110	7,170	7,060	7,120	353,500	1,424
2021-07-12	7,040	7,110	6,990	7,110	456,900	1,422
2021-07-09	6,770	6,860	6,740	6,840	774,800	1,368
2021-07-08	6,930	7,010	6,850	6,870	541,600	1,374
2021-07-07	7,000	7,020	6,880	6,910	669,300	1,382
2021-07-06	7,250	7,250	7,160	7,170	160,600	1,434
2021-07-05	7,330	7,340	7,180	7,210	184,900	1,442
2021-07-02	7,280	7,350	7,260	7,330	342,700	1,466
2021-07-01	7,340	7,380	7,250	7,280	285,900	1,456
2021-06-30	7,360	7,400	7,330	7,330	451,300	1,466
2021-06-29	7,410	7,470	7,340	7,470	371,600	1,494
2021-06-28	7,440	7,450	7,360	7,430	255,000	1,486
2021-06-25	7,450	7,470	7,400	7,450	264,900	1,490
2021-06-24	7,360	7,390	7,270	7,380	248,700	1,476
2021-06-23	7,380	7,520	7,380	7,410	354,400	1,482
2021-06-22	7,240	7,390	7,220	7,360	660,900	1,472
2021-06-21	7,330	7,340	7,000	7,090	729,200	1,418
2021-06-18	7,440	7,460	7,330	7,410	557,300	1,482
2021-06-17	7,370	7,390	7,310	7,310	311,600	1,462
2021-06-16	7,390	7,460	7,370	7,420	293,800	1,484
2021-06-15	7,320	7,470	7,310	7,440	446,500	1,488
2021-06-14	7,260	7,310	7,220	7,280	212,400	1,456
2021-06-11	7,230	7,250	7,100	7,160	541,300	1,432
2021-06-10	7,050	7,220	7,040	7,180	334,400	1,436
2021-06-09	7,060	7,070	6,990	7,050	267,800	1,410
2021-06-08	7,230	7,240	7,060	7,090	276,600	1,418
2021-06-07	7,250	7,260	7,140	7,150	323,400	1,430
2021-06-04	7,080	7,140	7,000	7,110	338,700	1,422
2021-06-03	7,080	7,180	7,040	7,090	356,900	1,418
2021-06-02	7,030	7,150	7,020	7,140	426,100	1,428
2021-06-01	7,150	7,190	6,990	7,080	295,700	1,416
2021-05-31	7,200	7,290	7,090	7,110	415,300	1,422
2021-05-28	7,160	7,310	7,140	7,290	745,800	1,458
2021-05-27	6,930	7,010	6,820	7,010	1,345,500	1,402
2021-05-26	6,790	6,890	6,790	6,860	349,300	1,372
2021-05-25	6,730	6,840	6,690	6,840	391,000	1,368
2021-05-24	6,750	6,820	6,670	6,730	366,000	1,346
2021-05-21	6,800	6,840	6,740	6,790	371,300	1,358
2021-05-20	6,770	6,820	6,720	6,760	382,700	1,352
2021-05-19	6,880	6,980	6,790	6,830	461,800	1,366
2021-05-18	6,760	7,000	6,750	6,980	586,200	1,396
2021-05-17	6,920	6,930	6,750	6,800	342,400	1,360
2021-05-14	6,790	6,910	6,720	6,870	631,100	1,374
2021-05-13	6,740	6,850	6,700	6,730	524,800	1,346
2021-05-12	6,770	6,920	6,650	6,790	857,300	1,358
2021-05-11	6,850	6,850	6,640	6,670	553,000	1,334
2021-05-10	6,850	6,980	6,790	6,920	502,200	1,384
2021-05-07	6,900	7,000	6,850	6,860	652,600	1,372
2021-05-06	6,800	6,950	6,730	6,910	791,800	1,382
2021-04-30	6,770	6,770	6,590	6,710	602,400	1,342
2021-04-28	6,760	6,830	6,700	6,730	536,600	1,346
2021-04-27	6,580	6,930	6,480	6,840	1,282,300	1,368
2021-04-26	6,450	6,610	6,440	6,560	573,100	1,312
2021-04-23	6,380	6,460	6,330	6,440	314,000	1,288
2021-04-22	6,400	6,520	6,350	6,510	651,300	1,302
2021-04-21	6,230	6,270	6,190	6,230	633,900	1,246
2021-04-20	6,490	6,520	6,280	6,320	588,700	1,264
2021-04-19	6,550	6,640	6,500	6,580	409,600	1,316
2021-04-16	6,580	6,610	6,530	6,550	367,600	1,310
2021-04-15	6,450	6,580	6,440	6,490	213,300	1,298
2021-04-14	6,520	6,570	6,470	6,540	352,500	1,308
2021-04-13	6,610	6,620	6,520	6,530	355,200	1,306
2021-04-12	6,640	6,660	6,550	6,560	299,600	1,312
2021-04-09	6,580	6,740	6,580	6,630	757,800	1,326
2021-04-08	6,650	6,650	6,500	6,530	493,900	1,306
2021-04-07	6,660	6,680	6,590	6,640	535,800	1,328
2021-04-06	6,710	6,810	6,590	6,610	637,200	1,322
2021-04-05	6,830	6,830	6,660	6,670	510,900	1,334
2021-04-02	6,830	6,850	6,740	6,770	413,300	1,354
2021-04-01	6,590	6,780	6,570	6,730	566,000	1,346
2021-03-31	6,670	6,710	6,590	6,590	485,100	1,318
2021-03-30	6,690	6,760	6,630	6,760	507,500	1,352
2021-03-29	6,710	6,740	6,620	6,700	614,200	1,340
2021-03-26	6,620	6,730	6,580	6,630	558,700	1,326
2021-03-25	6,400	6,600	6,390	6,580	584,700	1,316
2021-03-24	6,470	6,570	6,410	6,460	950,200	1,292
2021-03-23	6,590	6,600	6,490	6,490	797,800	1,298
2021-03-22	6,850	6,850	6,480	6,490	1,424,000	1,298
2021-03-19	7,230	7,330	6,940	7,000	1,127,700	1,400
2021-03-18	7,120	7,300	7,110	7,290	510,600	1,458
2021-03-17	7,100	7,120	7,060	7,110	316,600	1,422
2021-03-16	7,030	7,100	6,960	7,030	458,800	1,406
2021-03-15	7,070	7,110	7,010	7,050	431,000	1,410
2021-03-12	6,900	7,060	6,860	7,040	1,015,200	1,408
2021-03-11	6,910	7,000	6,900	6,920	475,700	1,384
2021-03-10	6,970	6,980	6,870	6,880	504,700	1,376
2021-03-09	6,950	7,010	6,880	6,970	507,100	1,394
2021-03-08	6,890	7,000	6,850	6,880	601,500	1,376
2021-03-05	7,000	7,010	6,840	6,930	590,300	1,386
2021-03-04	7,110	7,110	6,940	6,990	488,200	1,398
2021-03-03	7,330	7,330	7,100	7,120	460,800	1,424
2021-03-02	7,270	7,320	7,160	7,180	360,000	1,436
2021-03-01	7,180	7,340	7,150	7,240	395,700	1,448
2021-02-26	7,300	7,300	7,000	7,030	684,900	1,406
2021-02-25	7,460	7,490	7,320	7,330	483,300	1,466
2021-02-24	7,420	7,440	7,290	7,330	603,000	1,466
2021-02-22	7,510	7,520	7,400	7,400	383,100	1,480
2021-02-19	7,480	7,510	7,380	7,480	461,100	1,496
2021-02-18	7,740	7,890	7,590	7,630	613,400	1,526
2021-02-17	7,640	7,720	7,570	7,590	396,700	1,518
2021-02-16	7,360	7,770	7,360	7,680	634,900	1,536
2021-02-15	7,240	7,370	7,170	7,360	312,000	1,472
2021-02-12	7,440	7,450	7,200	7,240	594,200	1,448
2021-02-10	7,300	7,380	7,200	7,380	504,800	1,476
2021-02-09	7,400	7,400	7,200	7,320	590,500	1,464
2021-02-08	7,220	7,390	7,190	7,360	627,900	1,472
2021-02-05	7,040	7,260	6,980	7,210	663,900	1,442
2021-02-04	7,400	7,410	6,900	6,940	845,000	1,388
2021-02-03	7,230	7,390	7,230	7,390	412,800	1,478
2021-02-02	7,270	7,330	7,200	7,290	418,200	1,458
2021-02-01	7,350	7,370	7,230	7,270	449,000	1,454
2021-01-29	7,420	7,560	7,360	7,380	539,100	1,476
2021-01-28	7,400	7,490	7,380	7,450	646,000	1,490
2021-01-27	7,570	7,630	7,500	7,570	313,500	1,514
2021-01-26	7,570	7,570	7,470	7,490	322,900	1,498
2021-01-25	7,500	7,570	7,480	7,570	255,500	1,514
2021-01-22	7,440	7,550	7,400	7,510	358,700	1,502
2021-01-21	7,560	7,670	7,450	7,490	506,100	1,498
2021-01-20	7,560	7,580	7,400	7,420	462,500	1,484
2021-01-19	7,360	7,590	7,340	7,590	435,300	1,518
2021-01-18	7,400	7,430	7,350	7,350	279,300	1,470
2021-01-15	7,570	7,600	7,370	7,430	570,100	1,486
2021-01-14	7,420	7,600	7,400	7,480	548,800	1,496
2021-01-13	7,140	7,400	7,100	7,380	434,900	1,476
2021-01-12	7,180	7,330	7,130	7,210	362,500	1,442
2021-01-08	7,140	7,260	7,020	7,260	661,400	1,452
2021-01-07	7,100	7,100	6,990	7,040	520,600	1,408
2021-01-06	6,930	7,020	6,930	7,000	298,300	1,400
2021-01-05	7,020	7,060	6,970	7,020	299,700	1,404
2021-01-04	7,200	7,200	7,000	7,060	311,200	1,412

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