2915 ケンコーマヨネーズ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,266 | 1,266 | 1,252 | 1,259 | 33,600 | 1,259 |
| 2023-06-07 | 1,250 | 1,266 | 1,248 | 1,257 | 54,000 | 1,257 |
| 2023-06-06 | 1,245 | 1,249 | 1,233 | 1,238 | 37,200 | 1,238 |
| 2023-06-05 | 1,273 | 1,273 | 1,250 | 1,250 | 25,200 | 1,250 |
| 2023-06-02 | 1,259 | 1,266 | 1,254 | 1,258 | 30,400 | 1,258 |
| 2023-06-01 | 1,235 | 1,258 | 1,235 | 1,255 | 42,800 | 1,255 |
| 2023-05-31 | 1,239 | 1,246 | 1,235 | 1,235 | 47,000 | 1,235 |
| 2023-05-30 | 1,256 | 1,266 | 1,242 | 1,249 | 26,300 | 1,249 |
| 2023-05-29 | 1,284 | 1,284 | 1,256 | 1,256 | 39,100 | 1,256 |
| 2023-05-26 | 1,284 | 1,291 | 1,264 | 1,264 | 27,400 | 1,264 |
| 2023-05-25 | 1,288 | 1,290 | 1,279 | 1,284 | 21,000 | 1,284 |
| 2023-05-24 | 1,300 | 1,305 | 1,291 | 1,291 | 24,800 | 1,291 |
| 2023-05-23 | 1,308 | 1,323 | 1,300 | 1,308 | 33,800 | 1,308 |
| 2023-05-22 | 1,295 | 1,315 | 1,295 | 1,305 | 26,300 | 1,305 |
| 2023-05-19 | 1,299 | 1,302 | 1,291 | 1,295 | 20,700 | 1,295 |
| 2023-05-18 | 1,306 | 1,306 | 1,290 | 1,297 | 45,700 | 1,297 |
| 2023-05-17 | 1,315 | 1,315 | 1,290 | 1,301 | 47,200 | 1,301 |
| 2023-05-16 | 1,338 | 1,338 | 1,290 | 1,315 | 128,700 | 1,315 |
| 2023-05-15 | 1,264 | 1,264 | 1,252 | 1,260 | 29,800 | 1,260 |
| 2023-05-12 | 1,251 | 1,264 | 1,247 | 1,264 | 35,200 | 1,264 |
| 2023-05-11 | 1,250 | 1,250 | 1,237 | 1,244 | 18,600 | 1,244 |
| 2023-05-10 | 1,259 | 1,261 | 1,254 | 1,255 | 18,300 | 1,255 |
| 2023-05-09 | 1,254 | 1,264 | 1,252 | 1,261 | 26,900 | 1,261 |
| 2023-05-08 | 1,241 | 1,255 | 1,241 | 1,252 | 34,500 | 1,252 |
| 2023-05-02 | 1,252 | 1,252 | 1,236 | 1,237 | 23,800 | 1,237 |
| 2023-05-01 | 1,250 | 1,253 | 1,242 | 1,250 | 39,000 | 1,250 |
| 2023-04-28 | 1,233 | 1,243 | 1,231 | 1,243 | 44,800 | 1,243 |
| 2023-04-27 | 1,223 | 1,229 | 1,218 | 1,228 | 22,500 | 1,228 |
| 2023-04-26 | 1,225 | 1,231 | 1,224 | 1,230 | 23,700 | 1,230 |
| 2023-04-25 | 1,230 | 1,234 | 1,227 | 1,229 | 27,400 | 1,229 |
| 2023-04-24 | 1,231 | 1,232 | 1,225 | 1,230 | 14,600 | 1,230 |
| 2023-04-21 | 1,228 | 1,231 | 1,223 | 1,230 | 14,900 | 1,230 |
| 2023-04-20 | 1,225 | 1,232 | 1,223 | 1,225 | 20,800 | 1,225 |
| 2023-04-19 | 1,231 | 1,231 | 1,221 | 1,227 | 24,800 | 1,227 |
| 2023-04-18 | 1,216 | 1,231 | 1,213 | 1,225 | 36,300 | 1,225 |
| 2023-04-17 | 1,222 | 1,222 | 1,210 | 1,215 | 18,100 | 1,215 |
| 2023-04-14 | 1,211 | 1,222 | 1,208 | 1,217 | 27,900 | 1,217 |
| 2023-04-13 | 1,210 | 1,213 | 1,203 | 1,210 | 34,400 | 1,210 |
| 2023-04-12 | 1,209 | 1,215 | 1,206 | 1,208 | 21,700 | 1,208 |
| 2023-04-11 | 1,202 | 1,209 | 1,196 | 1,207 | 46,900 | 1,207 |
| 2023-04-10 | 1,220 | 1,220 | 1,195 | 1,202 | 45,800 | 1,202 |
| 2023-04-07 | 1,229 | 1,230 | 1,205 | 1,206 | 77,200 | 1,206 |
| 2023-04-06 | 1,220 | 1,236 | 1,216 | 1,233 | 67,800 | 1,233 |
| 2023-04-05 | 1,215 | 1,225 | 1,212 | 1,221 | 71,800 | 1,221 |
| 2023-04-04 | 1,224 | 1,224 | 1,212 | 1,222 | 66,300 | 1,222 |
| 2023-04-03 | 1,210 | 1,224 | 1,207 | 1,224 | 68,500 | 1,224 |
| 2023-03-31 | 1,202 | 1,214 | 1,195 | 1,207 | 69,800 | 1,207 |
| 2023-03-30 | 1,202 | 1,213 | 1,190 | 1,202 | 111,200 | 1,202 |
| 2023-03-29 | 1,208 | 1,218 | 1,196 | 1,218 | 243,200 | 1,218 |
| 2023-03-28 | 1,221 | 1,226 | 1,206 | 1,223 | 85,800 | 1,223 |
| 2023-03-27 | 1,228 | 1,231 | 1,218 | 1,218 | 92,800 | 1,218 |
| 2023-03-24 | 1,228 | 1,230 | 1,220 | 1,228 | 64,100 | 1,228 |
| 2023-03-23 | 1,219 | 1,230 | 1,212 | 1,230 | 49,300 | 1,230 |
| 2023-03-22 | 1,230 | 1,231 | 1,221 | 1,221 | 49,200 | 1,221 |
| 2023-03-20 | 1,232 | 1,240 | 1,215 | 1,219 | 83,600 | 1,219 |
| 2023-03-17 | 1,261 | 1,266 | 1,226 | 1,226 | 157,900 | 1,226 |
| 2023-03-16 | 1,258 | 1,261 | 1,234 | 1,261 | 64,700 | 1,261 |
| 2023-03-15 | 1,278 | 1,293 | 1,272 | 1,273 | 33,200 | 1,273 |
| 2023-03-14 | 1,284 | 1,284 | 1,261 | 1,276 | 61,200 | 1,276 |
| 2023-03-13 | 1,306 | 1,306 | 1,286 | 1,297 | 54,000 | 1,297 |
| 2023-03-10 | 1,326 | 1,329 | 1,312 | 1,317 | 69,900 | 1,317 |
| 2023-03-09 | 1,334 | 1,340 | 1,330 | 1,337 | 38,800 | 1,337 |
| 2023-03-08 | 1,330 | 1,332 | 1,322 | 1,325 | 38,700 | 1,325 |
| 2023-03-07 | 1,336 | 1,344 | 1,330 | 1,337 | 23,300 | 1,337 |
| 2023-03-06 | 1,338 | 1,338 | 1,328 | 1,336 | 30,700 | 1,336 |
| 2023-03-03 | 1,323 | 1,335 | 1,316 | 1,333 | 43,600 | 1,333 |
| 2023-03-02 | 1,348 | 1,348 | 1,315 | 1,320 | 34,900 | 1,320 |
| 2023-03-01 | 1,339 | 1,348 | 1,333 | 1,348 | 24,800 | 1,348 |
| 2023-02-28 | 1,323 | 1,331 | 1,321 | 1,323 | 16,800 | 1,323 |
| 2023-02-27 | 1,308 | 1,325 | 1,307 | 1,325 | 19,300 | 1,325 |
| 2023-02-24 | 1,300 | 1,309 | 1,300 | 1,306 | 17,000 | 1,306 |
| 2023-02-22 | 1,303 | 1,305 | 1,293 | 1,296 | 25,100 | 1,296 |
| 2023-02-21 | 1,297 | 1,311 | 1,295 | 1,305 | 25,200 | 1,305 |
| 2023-02-20 | 1,282 | 1,294 | 1,281 | 1,289 | 21,100 | 1,289 |
| 2023-02-17 | 1,271 | 1,280 | 1,267 | 1,277 | 36,100 | 1,277 |
| 2023-02-16 | 1,293 | 1,296 | 1,267 | 1,285 | 67,000 | 1,285 |
| 2023-02-15 | 1,299 | 1,300 | 1,285 | 1,291 | 30,500 | 1,291 |
| 2023-02-14 | 1,301 | 1,301 | 1,292 | 1,293 | 25,000 | 1,293 |
| 2023-02-13 | 1,308 | 1,310 | 1,284 | 1,301 | 50,100 | 1,301 |
| 2023-02-10 | 1,309 | 1,314 | 1,306 | 1,308 | 10,000 | 1,308 |
| 2023-02-09 | 1,315 | 1,316 | 1,309 | 1,309 | 13,400 | 1,309 |
| 2023-02-08 | 1,312 | 1,317 | 1,309 | 1,311 | 7,800 | 1,311 |
| 2023-02-07 | 1,325 | 1,330 | 1,300 | 1,309 | 29,200 | 1,309 |
| 2023-02-06 | 1,325 | 1,328 | 1,318 | 1,323 | 18,200 | 1,323 |
| 2023-02-03 | 1,325 | 1,333 | 1,316 | 1,322 | 16,800 | 1,322 |
| 2023-02-02 | 1,338 | 1,347 | 1,324 | 1,325 | 15,900 | 1,325 |
| 2023-02-01 | 1,364 | 1,364 | 1,333 | 1,337 | 27,100 | 1,337 |
| 2023-01-31 | 1,365 | 1,371 | 1,355 | 1,360 | 21,800 | 1,360 |
| 2023-01-30 | 1,356 | 1,361 | 1,351 | 1,359 | 28,000 | 1,359 |
| 2023-01-27 | 1,370 | 1,370 | 1,351 | 1,358 | 19,700 | 1,358 |
| 2023-01-26 | 1,375 | 1,377 | 1,370 | 1,371 | 13,700 | 1,371 |
| 2023-01-25 | 1,364 | 1,373 | 1,360 | 1,369 | 12,100 | 1,369 |
| 2023-01-24 | 1,352 | 1,375 | 1,351 | 1,359 | 18,200 | 1,359 |
| 2023-01-23 | 1,336 | 1,349 | 1,332 | 1,346 | 17,500 | 1,346 |
| 2023-01-20 | 1,317 | 1,337 | 1,317 | 1,331 | 11,300 | 1,331 |
| 2023-01-19 | 1,329 | 1,333 | 1,315 | 1,316 | 19,700 | 1,316 |
| 2023-01-18 | 1,306 | 1,342 | 1,302 | 1,329 | 26,500 | 1,329 |
| 2023-01-17 | 1,280 | 1,303 | 1,280 | 1,297 | 21,800 | 1,297 |
| 2023-01-16 | 1,287 | 1,299 | 1,272 | 1,274 | 35,900 | 1,274 |
| 2023-01-13 | 1,308 | 1,320 | 1,291 | 1,297 | 40,900 | 1,297 |
| 2023-01-12 | 1,328 | 1,338 | 1,308 | 1,314 | 49,600 | 1,314 |
| 2023-01-11 | 1,331 | 1,345 | 1,326 | 1,328 | 30,800 | 1,328 |
| 2023-01-10 | 1,363 | 1,367 | 1,330 | 1,330 | 25,300 | 1,330 |
| 2023-01-06 | 1,364 | 1,381 | 1,360 | 1,363 | 24,700 | 1,363 |
| 2023-01-05 | 1,390 | 1,390 | 1,364 | 1,364 | 30,700 | 1,364 |
| 2023-01-04 | 1,373 | 1,400 | 1,372 | 1,390 | 31,000 | 1,390 |
分割・併合履歴 ： [1995-03-28]1株→1.2株
