2915 ケンコーマヨネーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,5551,5581,5401,5515,5001,551
2022-09-301,5611,5761,5511,55525,3001,555
2022-09-291,5561,5761,5341,57416,8001,574
2022-09-281,5411,5571,5231,55718,1001,557
2022-09-271,5451,5641,5351,54014,3001,540
2022-09-261,5601,5601,5451,54518,0001,545
2022-09-221,5441,5751,5441,56615,8001,566
2022-09-211,5371,5641,5351,56212,0001,562
2022-09-201,5271,5711,5271,55623,8001,556
2022-09-161,5331,5371,5231,5278,4001,527
2022-09-151,5161,5331,5001,5279,0001,527
2022-09-141,5351,5371,5151,52012,3001,520
2022-09-131,5391,5491,5231,54813,4001,548
2022-09-121,5401,5401,5261,5338,9001,533
2022-09-091,5171,5401,5171,52416,4001,524
2022-09-081,5161,5361,5161,53518,4001,535
2022-09-071,4911,5091,4871,50617,4001,506
2022-09-061,4731,5061,4731,49219,3001,492
2022-09-051,5171,5201,4751,47516,1001,475
2022-09-021,5211,5431,5181,53723,1001,537
2022-09-011,5301,5341,5081,51513,5001,515
2022-08-311,5361,5361,5261,5297,7001,529
2022-08-301,5081,5361,5081,53611,8001,536
2022-08-291,5101,5161,4961,50810,0001,508
2022-08-261,5281,5281,5191,5196,9001,519
2022-08-251,5081,5281,5081,5275,4001,527
2022-08-241,5101,5181,5071,5129,9001,512
2022-08-231,5271,5271,5111,5137,3001,513
2022-08-221,5451,5451,5251,5328,0001,532
2022-08-191,5241,5451,5201,54527,9001,545
2022-08-181,5151,5201,4911,51820,2001,518
2022-08-171,5091,5191,5091,51513,2001,515
2022-08-161,5101,5141,4991,50915,5001,509
2022-08-151,4961,5151,4951,51014,7001,510
2022-08-121,4861,5021,4681,50225,6001,502
2022-08-101,4751,4851,4671,48219,9001,482
2022-08-091,4851,4851,4661,47511,8001,475
2022-08-081,4841,4841,4651,47711,8001,477
2022-08-051,4911,4911,4741,48917,0001,489
2022-08-041,4941,4951,4751,48014,7001,480
2022-08-031,4691,4941,4541,49415,9001,494
2022-08-021,5141,5141,4781,47811,0001,478
2022-08-011,4901,5131,4901,51110,6001,511
2022-07-291,5081,5081,4881,4986,8001,498
2022-07-281,4881,5081,4851,50122,3001,501
2022-07-271,4741,4921,4641,48813,8001,488
2022-07-261,4991,4991,4761,47911,7001,479
2022-07-251,4821,5001,4811,5009,1001,500
2022-07-221,4831,4951,4781,49110,5001,491
2022-07-211,4731,4941,4731,4946,9001,494
2022-07-201,4781,4861,4751,48613,0001,486
2022-07-191,4621,4771,4431,47217,0001,472
2022-07-151,4791,4801,4571,46218,4001,462
2022-07-141,4851,4851,4741,4799,6001,479
2022-07-131,4791,4931,4781,48413,1001,484
2022-07-121,4851,4951,4711,47921,7001,479
2022-07-111,4721,4971,4701,49632,1001,496
2022-07-081,4661,4771,4531,45529,4001,455
2022-07-071,4641,4761,4581,46724,3001,467
2022-07-061,4401,4591,4401,45515,2001,455
2022-07-051,4611,4631,4421,44824,9001,448
2022-07-041,4181,4641,4181,46123,4001,461
2022-07-011,4391,4501,4111,42034,5001,420
2022-06-301,4501,4681,4471,44723,6001,447
2022-06-291,4301,4571,4161,44745,3001,447
2022-06-281,4531,4531,4361,44420,6001,444
2022-06-271,4701,4721,4481,45321,7001,453
2022-06-241,4401,4621,4321,45825,5001,458
2022-06-231,4271,4401,4161,43225,9001,432
2022-06-221,4291,4471,4241,43524,5001,435
2022-06-211,4291,4291,4081,41627,7001,416
2022-06-201,4181,4351,4061,40928,2001,409
2022-06-171,3901,4311,3861,41173,4001,411
2022-06-161,4031,4241,4031,40816,8001,408
2022-06-151,3831,4191,3801,39631,8001,396
2022-06-141,3651,3901,3651,38519,6001,385
2022-06-131,3641,3941,3641,38622,8001,386
2022-06-101,3981,4161,3941,39421,7001,394
2022-06-091,4191,4351,4151,42314,6001,423
2022-06-081,3921,4281,3891,42023,2001,420
2022-06-071,3981,4041,3851,38511,5001,385
2022-06-061,3771,4031,3771,40316,2001,403
2022-06-031,3751,3901,3731,38513,8001,385
2022-06-021,3591,3751,3561,37517,5001,375
2022-06-011,3411,3691,3411,36562,1001,365
2022-05-311,3601,3601,3361,34523,6001,345
2022-05-301,3661,3671,3501,35337,5001,353
2022-05-271,3651,3651,3461,35315,8001,353
2022-05-261,3601,3791,3581,36316,3001,363
2022-05-251,3551,3701,3551,36313,2001,363
2022-05-241,3781,4071,3521,35320,9001,353
2022-05-231,4001,4001,3701,38313,3001,383
2022-05-201,3821,3821,3661,37712,0001,377
2022-05-191,3621,3841,3471,38218,4001,382
2022-05-181,3911,3911,3721,37213,5001,372
2022-05-171,3891,4141,3811,38624,3001,386
2022-05-161,3791,3851,3621,38144,8001,381
2022-05-131,3751,4271,3721,42751,5001,427
2022-05-121,4061,4061,3771,37924,8001,379
2022-05-111,3931,4081,3811,40832,0001,408
2022-05-101,3951,3981,3761,39862,9001,398
2022-05-091,4251,4271,4001,40337,9001,403
2022-05-061,4301,4301,4131,42430,8001,424
2022-05-021,3991,4331,3871,43027,0001,430
2022-04-281,3701,3981,3571,38766,0001,387
2022-04-271,4021,4101,3671,36963,6001,369
2022-04-261,3901,4121,3811,40666,6001,406
2022-04-251,3911,3961,3711,38954,7001,389
2022-04-221,3901,4071,3741,39851,9001,398
2022-04-211,3981,4141,3781,41438,3001,414
2022-04-201,3961,4061,3901,40121,2001,401
2022-04-191,3891,4021,3791,39827,0001,398
2022-04-181,4121,4121,3771,38126,5001,381
2022-04-151,4421,4421,4141,42217,3001,422
2022-04-141,4261,4431,4231,44239,9001,442
2022-04-131,4001,4191,4001,41822,8001,418
2022-04-121,4031,4131,3851,39527,6001,395
2022-04-111,3831,3941,3711,39148,3001,391
2022-04-081,4081,4081,3661,39449,6001,394
2022-04-071,4001,4161,3821,41530,9001,415
2022-04-061,4131,4151,3801,40047,9001,400
2022-04-051,4291,4431,4111,43148,4001,431
2022-04-041,4011,4281,4011,42530,3001,425
2022-04-011,3801,4031,3631,39944,0001,399
2022-03-311,3941,3961,3581,38761,2001,387
2022-03-301,4081,4121,3811,41268,2001,412
2022-03-291,4131,4221,3891,42291,4001,422
2022-03-281,4311,4341,4081,42158,3001,421
2022-03-251,4421,4441,4161,42742,7001,427
2022-03-241,4071,4421,4051,44223,5001,442
2022-03-231,4051,4231,4031,41339,3001,413
2022-03-221,4411,4541,3971,40252,8001,402
2022-03-181,4111,4421,4091,44176,0001,441
2022-03-171,4141,4141,3751,40144,9001,401
2022-03-161,3901,3931,3761,38433,3001,384
2022-03-151,3201,3781,3201,37626,8001,376
2022-03-141,3151,3221,3021,30235,6001,302
2022-03-111,3121,3281,2961,30852,7001,308
2022-03-101,3161,3551,3161,34342,8001,343
2022-03-091,3741,3741,3371,33935,0001,339
2022-03-081,3841,4081,3481,35554,3001,355
2022-03-071,3991,4081,3671,38345,6001,383
2022-03-041,4111,4251,3981,41631,6001,416
2022-03-031,4101,4281,4061,42232,5001,422
2022-03-021,4061,4231,3951,41042,8001,410
2022-03-011,4101,4271,4051,42234,6001,422
2022-02-281,3881,4151,3851,40933,1001,409
2022-02-251,3681,3871,3631,37227,1001,372
2022-02-241,3571,3771,3541,37730,4001,377
2022-02-221,3861,4011,3641,37427,3001,374
2022-02-211,4261,4291,3971,40623,8001,406
2022-02-181,4251,4591,4161,45332,5001,453
2022-02-171,4481,4531,4161,45126,5001,451
2022-02-161,4381,4771,4251,47136,6001,471
2022-02-151,4481,4561,4041,42549,2001,425
2022-02-141,4101,4481,4101,44840,0001,448
2022-02-101,4081,4151,4021,41416,4001,414
2022-02-091,4111,4301,3911,42635,1001,426
2022-02-081,3691,4041,3571,40235,0001,402
2022-02-071,3591,3721,3511,35520,1001,355
2022-02-041,3591,3691,3461,36621,9001,366
2022-02-031,3831,3991,3581,35923,1001,359
2022-02-021,3691,3991,3601,39442,0001,394
2022-02-011,3421,3691,3301,36937,3001,369
2022-01-311,3331,3421,3151,34221,6001,342
2022-01-281,2931,3401,2931,34024,8001,340
2022-01-271,3401,3481,2921,29230,7001,292
2022-01-261,3181,3391,3171,33326,1001,333
2022-01-251,3401,3401,2921,30624,2001,306
2022-01-241,3151,3401,3111,34021,1001,340
2022-01-211,3031,3251,3011,32520,3001,325
2022-01-201,3151,3421,3071,31229,9001,312
2022-01-191,3101,3161,2801,28750,1001,287
2022-01-181,3731,3801,3311,33129,6001,331
2022-01-171,3571,3731,3491,37333,6001,373
2022-01-141,3901,3901,3421,36439,9001,364
2022-01-131,3621,3931,3601,39144,2001,391
2022-01-121,3651,3651,3491,36121,3001,361
2022-01-111,3371,3621,3301,36225,5001,362
2022-01-071,3381,3511,3251,33124,0001,331
2022-01-061,3451,3511,3341,33419,7001,334
2022-01-051,3431,3671,3411,36415,8001,364
2022-01-041,3401,3441,3231,34325,6001,343

分割・併合履歴 : [1995-03-28]1株→1.2株