[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 
2017-09-213455.003490.003455.003470.005000001737474500
2017-09-203495.003500.003440.003445.006380002206145000
2017-09-193460.003530.003455.003515.007567002654312000
2017-09-153485.003490.003440.003465.005852002025425000
2017-09-143480.003505.003470.003475.003464001207506000
2017-09-133480.003490.003440.003465.004148001435681000
2017-09-123470.003505.003455.003495.004180001458807500
2017-09-113435.003455.003415.003440.004763001637990000
2017-09-083420.003440.003395.003425.0014210004861026000
2017-09-073465.003495.003450.003455.004505001560973500
2017-09-063470.003470.003430.003450.006964002400600500
2017-09-053470.003480.003445.003460.005246001816351500
2017-09-043485.003490.003450.003465.005895002042574000
2017-09-013485.003555.003475.003495.006405002245636500
2017-08-313455.003480.003440.003445.004788001653431500
2017-08-303410.003460.003405.003455.005725001968266000
2017-08-293405.003420.003360.003390.007317002476593000
2017-08-283460.003460.003420.003430.004867001671003500
2017-08-253460.003460.003415.003445.003854001326091000
2017-08-243475.003495.003445.003465.004565001584066500
2017-08-233500.003505.003465.003475.006459002248276000
2017-08-223485.003500.003460.003480.005295001839979000
2017-08-213450.003510.003450.003485.006300002196105500
2017-08-183420.003435.003390.003435.008150002786691500
2017-08-173480.003500.003445.003455.004697001629252500
2017-08-163485.003500.003475.003485.00282900986342000
2017-08-153445.003495.003430.003480.004168001446607000
2017-08-143495.003520.003435.003450.006401002212877500
2017-08-103500.003510.003440.003480.006329002199510000
2017-08-093480.003495.003425.003445.005513001900019000
2017-08-083495.003500.003445.003480.007514002608476000
2017-08-073535.003545.003495.003495.006311002217298500
2017-08-043610.003610.003535.003540.008065002872097500
2017-08-033565.003630.003520.003615.0013504004858779500
2017-08-023425.003465.003415.003445.007356002533772500
2017-08-013380.003460.003370.003425.006363002181981000
2017-07-313415.003430.003380.003380.008899003020130000
2017-07-283410.003460.003400.003450.006040002078285500
2017-07-273370.003425.003370.003400.006342002158543000
2017-07-263420.003430.003380.003390.004624001571763000
2017-07-253400.003430.003395.003410.004854001656975500
2017-07-243435.003445.003405.003420.005919002023933000
2017-07-213455.003460.003435.003455.005103001761257000
2017-07-203460.003490.003460.003485.005011001743372500
2017-07-193455.003500.003455.003470.004552001581030500
2017-07-183520.003530.003470.003475.005450001897386000
2017-07-143550.003550.003515.003540.005186001836622500
2017-07-133545.003570.003515.003530.003574001263698500
2017-07-123575.003585.003530.003550.003980001414133000
2017-07-113570.003590.003560.003575.003203001144765500
2017-07-103540.003570.003525.003565.005749002045693500
2017-07-073515.003530.003500.003510.006134002153398500
2017-07-063535.003590.003530.003535.004799001703862000
2017-07-053565.003565.003515.003545.005172001830187500
2017-07-043585.003590.003560.003575.004648001661689000
2017-07-033615.003620.003570.003575.003942001414231000
2017-06-303625.003625.003585.003590.005142001847749500
2017-06-293665.003665.003635.003655.003747001368722000
2017-06-283675.003705.003645.003650.003984001461298000
2017-06-273710.003730.003690.003695.005228001935594500
2017-06-263725.003725.003690.003700.004697001739422500
2017-06-233795.003795.003720.003735.005340001997070500
2017-06-223770.003790.003760.003775.003641001373926000
2017-06-213775.003800.003755.003770.005856002211188000
2017-06-203735.003785.003730.003785.006329002386605500
2017-06-193685.003740.003675.003735.006666002481623000
2017-06-163695.003695.003640.003695.0011000004051211000
2017-06-153650.003680.003630.003670.004166001525714000
2017-06-143620.003680.003600.003630.003351001218881500
2017-06-133610.003640.003595.003640.003753001363091500
2017-06-123560.003610.003560.003605.003623001300983500
2017-06-093605.003610.003555.003565.0011546004145736500
2017-06-083590.003610.003570.003585.005225001873804000
2017-06-073615.003620.003570.003585.005276001893055500
2017-06-063640.003660.003595.003610.006871002489273500
2017-06-053575.003640.003565.003620.004853001753426000
2017-06-023550.003610.003530.003590.008170002929623500
2017-06-013475.003540.003470.003540.004942001740987500
2017-05-313485.003500.003455.003470.005210001809146500
2017-05-303525.003535.003480.003495.004049001417900000
2017-05-293525.003535.003515.003530.003037001071477000
2017-05-263500.003530.003495.003510.004352001529302500
2017-05-253505.003525.003500.003500.004382001536864000
2017-05-243505.003525.003495.003510.005707002003675500
2017-05-233485.003510.003475.003480.004063001417411000
2017-05-223470.003495.003455.003490.003997001392397500
2017-05-193485.003510.003450.003475.006018002089673000
2017-05-183515.003540.003460.003490.007228002519840000
2017-05-173490.003545.003490.003540.006617002333135500
2017-05-163535.003575.003500.003525.006143002169603000
2017-05-153500.003550.003495.003530.006002002118741000
2017-05-123515.003530.003480.003510.0010587003718070500
2017-05-113505.003530.003485.003510.005482001923441000
2017-05-103525.003530.003495.003520.006660002339808000
2017-05-093505.003530.003500.003510.007775002731371000
2017-05-083440.003495.003420.003480.0013612004711693000
2017-05-023395.003415.003370.003375.005895001994059500
2017-05-013385.003420.003360.003380.007945002682803500
2017-04-283420.003440.003375.003425.0014446004930947500
2017-04-273465.003530.003415.003460.0016858005863935000
2017-04-263465.003525.003445.003510.009595003353669000
2017-04-253420.003460.003405.003450.007933002728974000
2017-04-243385.003420.003365.003410.009394003195165500
2017-04-213310.003350.003295.003335.0012441004139870500
2017-04-203310.003320.003255.003280.008297002723240000
2017-04-193335.003360.003320.003330.007589002532278500
2017-04-183375.003375.003315.003335.007209002405161000
2017-04-173285.003380.003285.003380.006739002262375500
2017-04-143385.003385.003290.003305.0012539004190594500
2017-04-133345.003370.003335.003345.005848001958614500
2017-04-123335.003365.003315.003360.007333002456017500
2017-04-113330.003380.003330.003370.006457002171547000
2017-04-103345.003380.003320.003345.005914001979008000
2017-04-073330.003350.003285.003325.0010270003414024000
2017-04-063350.003370.003285.003300.007578002508363500
2017-04-053405.003415.003355.003370.006464002187270500
2017-04-043390.003430.003365.003395.008121002760213000
2017-04-033330.003420.003330.003405.007612002581974000
2017-03-313375.003385.003325.003325.006310002112640000
2017-03-303425.003445.003360.003375.005640001910510000
2017-03-293445.003460.003425.003455.005250001808420000
2017-03-283450.003460.003415.003445.006470002225615000
2017-03-273430.003445.003390.003425.005720001957425000
2017-03-243380.003460.003380.003450.006170002122265000
2017-03-233380.003405.003360.003405.004850001644990000
2017-03-223415.003420.003355.003365.009070003062970000
2017-03-213420.003450.003415.003440.003560001222965000
2017-03-173455.003455.003430.003440.005590001924360000
2017-03-163445.003480.003430.003470.006420002219960000
2017-03-153460.003475.003450.003465.003350001161145000
2017-03-143450.003460.003430.003450.003200001103970000
2017-03-133440.003460.003425.003435.005610001929035000
2017-03-103385.003455.003380.003450.0012210004163990000
2017-03-093395.003400.003370.003375.004510001522680000
2017-03-083405.003415.003370.003380.005040001704955000
2017-03-073400.003425.003400.003415.004610001574255000
2017-03-063425.003425.003400.003405.003560001213735000
2017-03-033495.003495.003430.003435.006460002233645000
2017-03-023450.003480.003440.003470.007570002620095000
2017-03-013395.003430.003390.003430.008080002762260000
2017-02-283405.003425.003385.003385.007500002549625000
2017-02-273405.003410.003380.003405.005540001882150000
2017-02-243390.003435.003380.003410.003870001319325000
2017-02-233410.003440.003375.003410.005750001958900000
2017-02-223430.003430.003365.003380.005070001718280000
2017-02-213395.003430.003395.003425.004000001368965000
2017-02-203395.003400.003375.003395.004610001562385000
2017-02-173405.003405.003380.003400.004840001642640000
2017-02-163430.003445.003410.003435.004880001673895000
2017-02-153435.003440.003405.003410.004160001422375000
2017-02-143435.003450.003385.003390.006270002138920000
2017-02-133450.003480.003430.003450.005330001842210000
2017-02-103400.003425.003355.003415.009690003298705000
2017-02-093345.003350.003305.003335.005380001796205000
2017-02-083350.003365.003315.003335.005450001815765000
2017-02-073355.003355.003305.003345.008220002738165000
2017-02-063435.003450.003350.003370.0017370005869185000
2017-02-033525.003585.003525.003570.007310002604900000
2017-02-023615.003620.003530.003540.008470003019325000
2017-02-013600.003650.003560.003630.009450003412430000
2017-01-313515.003575.003515.003555.008550003036270000
2017-01-303540.003550.003505.003545.004390001551520000
2017-01-273520.003565.003520.003545.007600002691370000
2017-01-263480.003505.003450.003505.006900002413415000
2017-01-253490.003505.003410.003450.005840002015065000
2017-01-243485.003510.003450.003460.007120002468040000
2017-01-233530.003530.003495.003495.006050002119815000
2017-01-203550.003595.003540.003585.005290001894345000
2017-01-193550.003605.003540.003555.006060002158100000
2017-01-183585.003585.003510.003540.006540002313095000
2017-01-173665.003665.003555.003560.005380001928840000
2017-01-163660.003670.003630.003640.004500001640280000
2017-01-133670.003700.003650.003675.006230002288690000
2017-01-123715.003715.003655.003660.004800001761945000
2017-01-113755.003755.003695.003710.003970001475610000
2017-01-103760.003780.003720.003740.008200003068740000
2017-01-063780.003800.003760.003790.005000001892840000
2017-01-053780.003800.003755.003765.004320001629430000
2017-01-043750.003810.003740.003790.006940002625595000
2016-12-303725.003755.003690.003740.004810001793815000
2016-12-293725.003745.003700.003710.005800002156485000
2016-12-283765.003765.003730.003735.003580001339415000
2016-12-273770.003785.003740.003745.004510001692225000
2016-12-263730.003785.003710.003765.004450001674950000
2016-12-223745.003760.003715.003745.006010002247750000
2016-12-213750.003780.003735.003745.006650002498820000
2016-12-203730.003770.003730.003745.006680002505640000
2016-12-193710.003750.003710.003735.005050001884545000
2016-12-163725.003760.003705.003735.007040002628340000
2016-12-153680.003750.003650.003715.007330002722930000
2016-12-143730.003785.003660.003680.0012100004471380000
2016-12-133750.003795.003730.003785.007340002768995000
2016-12-123585.003790.003580.003765.0018080006748715000
2016-12-093545.003545.003480.003515.0017080006026520000
2016-12-083465.003515.003465.003515.008180002857335000
2016-12-073430.003450.003410.003445.006850002354240000
2016-12-063515.003515.003425.003430.006260002157195000
2016-12-053500.003520.003450.003460.005740001991390000
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

   ※ 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