[2801 東証1部] キッコーマン 日足 時系列データ

[2801 東証1部] キッコーマン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023540.003550.003465.003500.009420003295180000
2016-12-013510.003595.003505.003540.009250003281260000
2016-11-303495.003510.003470.003500.007530002632410000
2016-11-293455.003485.003455.003470.007690002668270000
2016-11-283465.003495.003460.003465.006510002260945000
2016-11-253480.003495.003445.003490.007060002456455000
2016-11-243515.003515.003475.003480.006730002348860000
2016-11-223450.003475.003440.003470.007440002575300000
2016-11-213415.003480.003415.003470.007300002525100000
2016-11-183380.003425.003345.003410.0011460003896345000
2016-11-173330.003375.003330.003355.007520002522200000
2016-11-163290.003335.003280.003330.008540002836070000
2016-11-153285.003295.003235.003260.007010002285505000
2016-11-143300.003310.003265.003270.008410002761695000
2016-11-113410.003415.003225.003280.0014320004750935000
2016-11-103440.003445.003325.003370.0011040003721320000
2016-11-093445.003510.003245.003255.0014760004939895000
2016-11-083460.003465.003385.003420.007540002577785000
2016-11-073370.003445.003365.003440.009930003393810000
2016-11-043365.003380.003335.003360.009630003229350000
2016-11-023365.003405.003345.003370.009350003151685000
2016-11-013345.003390.003325.003385.007040002367905000
2016-10-313325.003360.003320.003345.005690001903125000
2016-10-283325.003340.003295.003330.0014200004722575000
2016-10-273320.003345.003300.003315.005080001685860000
2016-10-263290.003335.003290.003320.005940001969245000
2016-10-253310.003310.003285.003305.004810001587635000
2016-10-243295.003320.003285.003305.005320001757015000
2016-10-213340.003340.003275.003280.005680001871640000
2016-10-203270.003320.003260.003315.006820002254875000
2016-10-193245.003275.003225.003260.006230002027875000
2016-10-183240.003255.003215.003235.005030001627265000
2016-10-173245.003255.003210.003240.004620001494680000
2016-10-143250.003285.003235.003240.0010490003409605000
2016-10-133305.003305.003255.003270.004080001334640000
2016-10-123260.003325.003260.003295.007600002508530000
2016-10-113310.003320.003265.003290.006870002260645000
2016-10-073285.003320.003265.003310.007590002507165000
2016-10-063250.003290.003220.003265.006360002072155000
2016-10-053270.003270.003220.003245.005630001827435000
2016-10-043330.003330.003270.003290.007000002302185000
2016-10-033240.003320.003235.003305.006280002065915000
2016-09-303230.003250.003205.003220.005650001822240000
2016-09-293250.003275.003230.003255.004390001427940000
2016-09-283260.003270.003235.003250.005510001790675000
2016-09-273225.003305.003195.003295.009240003022555000
2016-09-263260.003305.003220.003230.008920002904540000
2016-09-233225.003265.003205.003250.006900002238995000
2016-09-213170.003210.003165.003195.0010710003414870000
2016-09-203190.003215.003155.003200.007660002443410000
2016-09-163230.003230.003185.003215.005450001749360000
2016-09-153235.003245.003190.003210.006070001950065000
2016-09-143280.003305.003255.003265.005310001737965000
2016-09-133260.003300.003255.003285.005350001754755000
2016-09-123220.003265.003205.003250.005470001772985000
2016-09-093320.003350.003250.003250.0011590003826720000
2016-09-083335.003345.003300.003315.005240001738635000
2016-09-073345.003365.003315.003335.006760002253735000
2016-09-063310.003350.003305.003350.005770001927795000
2016-09-053305.003310.003275.003290.004280001408720000
2016-09-023295.003365.003280.003300.008810002913015000
2016-09-013220.003305.003220.003300.007540002473755000
2016-08-313305.003325.003200.003255.0010780003502845000
2016-08-303340.003360.003310.003335.008180002728970000
2016-08-293385.003385.003320.003350.008920002982080000
2016-08-263315.003350.003220.003315.0013740004539560000
2016-08-253330.003335.003290.003305.0010430003465200000
2016-08-243275.003325.003250.003305.008350002747500000
2016-08-233200.003335.003195.003280.0010310003384380000
2016-08-223175.003200.003160.003190.004440001413735000
2016-08-193215.003215.003105.003155.007360002319345000
2016-08-183300.003325.003210.003215.008040002610465000
2016-08-173315.003330.003270.003280.006180002032285000
2016-08-163435.003435.003320.003325.007810002616040000
2016-08-153450.003470.003415.003420.003880001335240000
2016-08-123430.003435.003380.003425.009680003303390000
2016-08-103380.003410.003325.003370.008940003014885000
2016-08-093330.003395.003325.003380.007770002620255000
2016-08-083380.003385.003280.003320.006750002246650000
2016-08-053350.003410.003305.003330.008670002890135000
2016-08-043500.003505.003355.003380.0013880004711335000
2016-08-033550.003660.003480.003480.0015700005572835000
2016-08-023700.003795.003690.003735.007360002745425000
2016-08-013655.003730.003610.003705.008900003280880000
2016-07-293640.003675.003565.003655.008920003240885000
2016-07-283670.003670.003590.003655.008630003142200000
2016-07-273730.003760.003665.003680.008470003136100000
2016-07-263735.003790.003690.003705.008640003212200000
2016-07-253805.003845.003765.003795.003950001503710000
2016-07-223885.003900.003815.003835.004760001829930000
2016-07-213905.003915.003855.003870.003270001269960000
2016-07-203855.003895.003850.003890.006200002408550000
2016-07-193795.003895.003775.003895.007490002889235000
2016-07-153875.003900.003770.003785.007600002893590000
2016-07-143865.003925.003825.003910.006510002539945000
2016-07-133950.003965.003825.003840.0013320005168310000
2016-07-123955.003990.003915.003970.007610003016680000
2016-07-113845.003940.003845.003915.004880001908575000
2016-07-083920.003920.003790.003800.0010280003953770000
2016-07-073910.003930.003880.003895.005230002038590000
2016-07-063855.003910.003825.003910.007480002904120000
2016-07-053895.003900.003865.003890.003570001386065000
2016-07-043820.003895.003820.003885.005520002140155000
2016-07-013795.003880.003760.003865.009380003607850000
2016-06-303820.003820.003750.003750.0010420003933765000
2016-06-293785.003810.003735.003755.007840002943195000
2016-06-283650.003800.003635.003750.008100003031910000
2016-06-273545.003705.003545.003690.009380003423785000
2016-06-243850.003860.003465.003475.0013680004901740000
2016-06-233845.003855.003805.003825.004140001584075000
2016-06-223770.003845.003750.003830.005010001909185000
2016-06-213680.003795.003650.003790.005020001878695000
2016-06-203700.003725.003665.003685.008780003237240000
2016-06-173695.003715.003645.003650.008630003162705000
2016-06-163740.003780.003610.003625.009660003538155000
2016-06-153800.003810.003725.003760.006080002283835000
2016-06-143810.003825.003735.003770.006040002275025000
2016-06-133870.003870.003790.003800.005460002078770000
2016-06-103900.003900.003855.003895.0012840005000710000
2016-06-093905.003915.003850.003890.004970001932115000
2016-06-083890.003915.003865.003910.005880002292745000
2016-06-073885.003905.003860.003870.005590002171400000
2016-06-063840.003895.003815.003895.005510002132890000
2016-06-033815.003905.003815.003895.005030001948050000
2016-06-023905.003920.003805.003810.009050003478805000
2016-06-013925.003965.003915.003920.006840002692850000
2016-05-313935.004005.003900.003980.0010160004032630000
2016-05-303845.003930.003835.003930.006520002541280000
2016-05-273775.003840.003775.003825.004070001553640000
2016-05-263765.003810.003760.003790.004820001824160000
2016-05-253780.003785.003735.003755.005890002212550000
2016-05-243770.003780.003725.003745.006370002391045000
2016-05-233800.003815.003745.003775.006750002549825000
2016-05-203750.003800.003720.003800.008360003161635000
2016-05-193755.003775.003725.003740.006540002448495000
2016-05-183680.003745.003670.003700.005070001876700000
2016-05-173700.003730.003660.003725.006110002268485000
2016-05-163645.003710.003645.003665.003030001114315000
2016-05-133755.003755.003665.003675.008590003192540000
2016-05-123650.003695.003625.003695.004440001627000000
2016-05-113695.003725.003655.003680.007200002655905000
2016-05-103580.003650.003575.003635.0011270004083575000
2016-05-093480.003525.003460.003525.005450001908250000
2016-05-063475.003510.003415.003450.0010470003613960000
2016-05-023445.003480.003430.003460.0011460003951615000
2016-04-283645.003750.003535.003535.0017980006486210000
2016-04-273730.003835.003500.003715.00274400010109045000
2016-04-263710.003745.003690.003730.005960002216980000
2016-04-253795.003820.003725.003735.009250003474645000
2016-04-223805.003825.003775.003825.008340003176440000
2016-04-213795.003835.003775.003830.006860002613995000
2016-04-203715.003745.003680.003695.007420002746645000
2016-04-193650.003705.003635.003690.008620003174980000
2016-04-183635.003665.003575.003580.008120002928705000
2016-04-153720.003735.003705.003720.006360002367045000
2016-04-143660.003735.003620.003730.009990003691175000
2016-04-133540.003605.003525.003590.007530002696125000
2016-04-123560.003595.003515.003520.007400002619250000
2016-04-113610.003615.003555.003590.005990002147980000
2016-04-083500.003625.003485.003580.0010810003843115000
2016-04-073560.003560.003485.003520.007720002715625000
2016-04-063525.003545.003480.003525.005990002108530000
2016-04-053570.003590.003520.003530.009050003209790000
2016-04-043575.003605.003535.003560.0011100003958555000
2016-04-013690.003695.003510.003545.0013170004715890000
2016-03-313845.003855.003700.003700.0011440004277675000
2016-03-303860.003910.003835.003835.006410002477815000
2016-03-293815.003865.003795.003860.005700002191370000
2016-03-283820.003850.003800.003850.006020002307880000
2016-03-253800.003825.003770.003780.005610002127440000
2016-03-243790.003830.003775.003795.008260003141445000
2016-03-233765.003815.003765.003785.005740002174230000
2016-03-223715.003780.003705.003750.008390003137080000
2016-03-183800.003800.003675.003715.008900003309135000
2016-03-173855.003870.003775.003795.007260002771685000
2016-03-163810.003870.003810.003840.005190001993780000
2016-03-153820.003870.003790.003820.006930002654255000
2016-03-143900.003915.003845.003860.005660002188970000
2016-03-113775.003875.003760.003850.0017210006527675000
2016-03-103815.003840.003795.003830.005250002009075000
2016-03-093730.003790.003725.003765.009230003472595000
2016-03-083835.003865.003765.003785.009230003497875000
2016-03-073930.003930.003840.003860.007140002756560000
2016-03-043910.003920.003835.003910.006330002461800000
2016-03-033870.003935.003865.003915.005980002335980000
2016-03-023880.003940.003825.003925.009080003542715000
2016-03-013710.003820.003695.003785.009770003670545000
2016-02-293850.003855.003715.003715.008560003220180000
2016-02-263870.003905.003825.003825.006830002636430000
2016-02-253770.003840.003770.003820.006400002441825000
2016-02-243790.003810.003720.003775.009780003686015000
2016-02-233880.003880.003740.003775.009410003566405000
2016-02-223745.003835.003730.003810.0010750004086235000
2016-02-193735.003775.003670.003745.008940003327720000
2016-02-183800.003850.003755.003765.0011770004472355000
2016-02-173790.003815.003660.003725.0015130005627260000
2016-02-163875.003885.003790.003795.0012540004796595000
2016-02-153800.003965.003755.003925.0013610005279530000
2016-02-123735.003760.003625.003675.0018140006714815000
2016-02-103990.004010.003765.003855.0022330008567340000
2016-02-093930.004010.003900.003970.0012470004932970000
2016-02-084145.004150.003970.004070.0014920006060085000
2016-02-053955.003975.003865.003935.008240003234855000
2016-02-044105.004110.004000.004030.009570003861735000
2016-02-034105.004170.004050.004130.008910003665350000
2016-02-023965.004190.003965.004175.0012300005094985000
2016-02-014000.004075.004000.004065.0010670004307845000
2016-01-293745.003980.003725.003960.0025180009739510000
2016-01-283645.003735.003615.003690.009940003674025000
2016-01-273625.003685.003605.003675.0010110003692710000
2016-01-263545.003580.003505.003530.0010420003687815000
2016-01-253550.003645.003530.003615.0010770003874140000
2016-01-223450.003505.003360.003500.0013440004642015000
2016-01-213440.003480.003310.003310.0015370005226585000
2016-01-203570.003635.003445.003455.0012750004463040000
2016-01-193635.003635.003500.003540.0016020005688020000
2016-01-183605.003655.003580.003620.0012310004459310000
2016-01-153790.003795.003645.003675.0011670004319660000
2016-01-143775.003830.003660.003710.0014800005496115000
2016-01-133800.003900.003785.003900.009210003551825000
2016-01-123810.003870.003775.003780.009050003441600000
2016-01-083780.003925.003780.003875.0018200007015760000
2016-01-073890.003970.003815.003840.009760003771230000
2016-01-063900.003960.003840.003885.009710003778930000
2016-01-054005.004030.003870.003895.0014920005862405000
2016-01-044155.004190.004005.004020.009120003715340000
2015-12-304230.004255.004190.004225.005450002301590000
2015-12-294185.004220.004130.004195.005470002291430000
2015-12-284205.004225.004075.004180.005160002141605000
2015-12-254120.004195.004115.004175.005040002100700000
2015-12-244180.004190.004105.004115.004150001718165000
2015-12-224160.004180.004100.004135.004840002005775000
2015-12-214120.004160.004030.004140.009160003762940000
2015-12-184195.004335.004110.004125.0012750005349870000
2015-12-174115.004215.004115.004195.0011680004885270000
2015-12-164025.004070.003955.004070.007860003169795000
2015-12-154005.004050.003935.003940.006230002477105000
2015-12-143945.004040.003915.004005.007190002860025000
2015-12-113940.004060.003940.004005.0020200008026325000
2015-12-103895.003960.003880.003945.006020002370590000
2015-12-094030.004060.003960.003980.006700002681940000
2015-12-084015.004095.004015.004030.005260002128885000
2015-12-074010.004070.004010.004050.005070002053345000
2015-12-044030.004065.003930.003960.008080003220160000
2015-12-034065.004115.004065.004100.004470001831190000
2015-12-024050.004095.004050.004085.004670001905985000
2015-12-014010.004090.004005.004090.007820003175315000
2015-11-304105.004105.004050.004055.007520003059285000
2015-11-274145.004185.004100.004125.008660003582115000
2015-11-264085.004110.004070.004075.004750001941530000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog