2915 ケンコーマヨネーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,117 | 2,119 | 2,078 | 2,100 | 23,100 | 2,100 |
| 2024-07-25 | 2,056 | 2,117 | 2,056 | 2,091 | 26,600 | 2,091 |
| 2024-07-24 | 2,084 | 2,121 | 2,070 | 2,081 | 19,100 | 2,081 |
| 2024-07-23 | 2,108 | 2,145 | 2,097 | 2,107 | 14,600 | 2,107 |
| 2024-07-22 | 2,182 | 2,185 | 2,107 | 2,107 | 27,800 | 2,107 |
| 2024-07-19 | 2,141 | 2,188 | 2,111 | 2,179 | 36,600 | 2,179 |
| 2024-07-18 | 2,092 | 2,145 | 2,090 | 2,125 | 27,500 | 2,125 |
| 2024-07-17 | 2,088 | 2,098 | 2,075 | 2,092 | 11,600 | 2,092 |
| 2024-07-16 | 2,100 | 2,120 | 2,065 | 2,065 | 17,000 | 2,065 |
| 2024-07-12 | 2,053 | 2,099 | 2,050 | 2,085 | 33,400 | 2,085 |
| 2024-07-11 | 2,044 | 2,062 | 2,034 | 2,045 | 20,300 | 2,045 |
| 2024-07-10 | 2,023 | 2,040 | 2,002 | 2,027 | 23,300 | 2,027 |
| 2024-07-09 | 1,979 | 2,050 | 1,979 | 2,040 | 53,300 | 2,040 |
| 2024-07-08 | 1,990 | 2,005 | 1,973 | 1,979 | 27,500 | 1,979 |
| 2024-07-05 | 2,063 | 2,072 | 1,993 | 1,995 | 53,900 | 1,995 |
| 2024-07-04 | 1,999 | 2,024 | 1,990 | 2,013 | 27,900 | 2,013 |
| 2024-07-03 | 2,005 | 2,011 | 1,982 | 1,995 | 18,900 | 1,995 |
| 2024-07-02 | 2,002 | 2,010 | 1,986 | 2,001 | 29,000 | 2,001 |
| 2024-07-01 | 2,016 | 2,017 | 1,990 | 2,001 | 25,200 | 2,001 |
| 2024-06-28 | 2,017 | 2,037 | 2,010 | 2,016 | 25,800 | 2,016 |
| 2024-06-27 | 2,024 | 2,040 | 2,011 | 2,026 | 38,600 | 2,026 |
| 2024-06-26 | 2,050 | 2,050 | 2,007 | 2,024 | 40,800 | 2,024 |
| 2024-06-25 | 2,010 | 2,047 | 2,010 | 2,043 | 23,400 | 2,043 |
| 2024-06-24 | 1,995 | 2,019 | 1,995 | 2,010 | 27,100 | 2,010 |
| 2024-06-21 | 2,043 | 2,066 | 1,991 | 1,991 | 95,400 | 1,991 |
| 2024-06-20 | 2,085 | 2,099 | 2,040 | 2,055 | 49,900 | 2,055 |
| 2024-06-19 | 2,009 | 2,085 | 1,990 | 2,085 | 90,700 | 2,085 |
| 2024-06-18 | 1,976 | 2,012 | 1,974 | 1,979 | 42,100 | 1,979 |
| 2024-06-17 | 1,947 | 1,957 | 1,915 | 1,947 | 39,500 | 1,947 |
| 2024-06-14 | 1,870 | 1,975 | 1,870 | 1,952 | 67,000 | 1,952 |
| 2024-06-13 | 1,939 | 1,939 | 1,885 | 1,886 | 37,800 | 1,886 |
| 2024-06-12 | 1,920 | 1,948 | 1,894 | 1,939 | 47,800 | 1,939 |
| 2024-06-11 | 1,910 | 1,950 | 1,910 | 1,917 | 40,600 | 1,917 |
| 2024-06-10 | 1,865 | 1,916 | 1,863 | 1,913 | 62,600 | 1,913 |
| 2024-06-07 | 1,828 | 1,865 | 1,818 | 1,853 | 24,300 | 1,853 |
| 2024-06-06 | 1,813 | 1,834 | 1,807 | 1,828 | 27,600 | 1,828 |
| 2024-06-05 | 1,824 | 1,832 | 1,810 | 1,810 | 24,500 | 1,810 |
| 2024-06-04 | 1,852 | 1,884 | 1,837 | 1,841 | 33,600 | 1,841 |
| 2024-06-03 | 1,860 | 1,881 | 1,859 | 1,862 | 14,500 | 1,862 |
| 2024-05-31 | 1,838 | 1,866 | 1,833 | 1,860 | 26,800 | 1,860 |
| 2024-05-30 | 1,824 | 1,838 | 1,794 | 1,833 | 51,800 | 1,833 |
| 2024-05-29 | 1,882 | 1,899 | 1,831 | 1,831 | 28,600 | 1,831 |
| 2024-05-28 | 1,915 | 1,915 | 1,883 | 1,886 | 23,600 | 1,886 |
| 2024-05-27 | 1,881 | 1,900 | 1,868 | 1,882 | 29,800 | 1,882 |
| 2024-05-24 | 1,857 | 1,903 | 1,846 | 1,891 | 41,000 | 1,891 |
| 2024-05-23 | 1,879 | 1,886 | 1,847 | 1,870 | 109,800 | 1,870 |
| 2024-05-22 | 1,993 | 1,993 | 1,918 | 1,919 | 66,800 | 1,919 |
| 2024-05-21 | 2,000 | 2,026 | 1,990 | 1,990 | 43,600 | 1,990 |
| 2024-05-20 | 2,043 | 2,043 | 1,990 | 1,990 | 53,500 | 1,990 |
| 2024-05-17 | 2,000 | 2,055 | 1,991 | 2,043 | 65,300 | 2,043 |
| 2024-05-16 | 2,051 | 2,059 | 1,998 | 2,001 | 66,200 | 2,001 |
| 2024-05-15 | 2,050 | 2,115 | 2,030 | 2,051 | 103,300 | 2,051 |
| 2024-05-14 | 2,050 | 2,078 | 2,015 | 2,043 | 273,500 | 2,043 |
| 2024-05-13 | 2,320 | 2,355 | 2,278 | 2,308 | 112,300 | 2,308 |
| 2024-05-10 | 2,222 | 2,291 | 2,212 | 2,279 | 51,700 | 2,279 |
| 2024-05-09 | 2,220 | 2,231 | 2,204 | 2,211 | 36,000 | 2,211 |
| 2024-05-08 | 2,290 | 2,297 | 2,215 | 2,233 | 38,600 | 2,233 |
| 2024-05-07 | 2,249 | 2,300 | 2,241 | 2,290 | 39,000 | 2,290 |
| 2024-05-02 | 2,227 | 2,279 | 2,227 | 2,248 | 39,400 | 2,248 |
| 2024-05-01 | 2,250 | 2,271 | 2,238 | 2,250 | 26,500 | 2,250 |
| 2024-04-30 | 2,244 | 2,260 | 2,200 | 2,260 | 30,600 | 2,260 |
| 2024-04-26 | 2,240 | 2,245 | 2,210 | 2,229 | 33,400 | 2,229 |
| 2024-04-25 | 2,250 | 2,264 | 2,223 | 2,232 | 13,700 | 2,232 |
| 2024-04-24 | 2,310 | 2,310 | 2,244 | 2,260 | 36,200 | 2,260 |
| 2024-04-23 | 2,226 | 2,302 | 2,214 | 2,280 | 63,700 | 2,280 |
| 2024-04-22 | 2,179 | 2,235 | 2,166 | 2,233 | 35,100 | 2,233 |
| 2024-04-19 | 2,212 | 2,212 | 2,153 | 2,187 | 60,800 | 2,187 |
| 2024-04-18 | 2,206 | 2,241 | 2,201 | 2,212 | 15,500 | 2,212 |
| 2024-04-17 | 2,235 | 2,259 | 2,191 | 2,206 | 29,900 | 2,206 |
| 2024-04-16 | 2,293 | 2,314 | 2,207 | 2,215 | 53,000 | 2,215 |
| 2024-04-15 | 2,274 | 2,300 | 2,244 | 2,295 | 41,700 | 2,295 |
| 2024-04-12 | 2,265 | 2,327 | 2,240 | 2,324 | 69,900 | 2,324 |
| 2024-04-11 | 2,233 | 2,262 | 2,213 | 2,259 | 27,900 | 2,259 |
| 2024-04-10 | 2,219 | 2,265 | 2,217 | 2,243 | 80,800 | 2,243 |
| 2024-04-09 | 2,180 | 2,245 | 2,166 | 2,228 | 128,800 | 2,228 |
| 2024-04-08 | 2,064 | 2,166 | 2,052 | 2,159 | 183,600 | 2,159 |
| 2024-04-05 | 1,960 | 1,982 | 1,960 | 1,974 | 25,200 | 1,974 |
| 2024-04-04 | 1,993 | 1,993 | 1,968 | 1,979 | 22,600 | 1,979 |
| 2024-04-03 | 1,961 | 2,012 | 1,961 | 1,998 | 26,800 | 1,998 |
| 2024-04-02 | 1,955 | 1,997 | 1,952 | 1,974 | 28,000 | 1,974 |
| 2024-04-01 | 2,020 | 2,020 | 1,962 | 1,962 | 25,200 | 1,962 |
| 2024-03-29 | 1,996 | 2,022 | 1,995 | 2,007 | 19,100 | 2,007 |
| 2024-03-28 | 2,026 | 2,046 | 1,991 | 2,008 | 58,500 | 2,008 |
| 2024-03-27 | 2,061 | 2,068 | 2,029 | 2,046 | 80,500 | 2,046 |
| 2024-03-26 | 2,029 | 2,064 | 2,029 | 2,051 | 39,400 | 2,051 |
| 2024-03-25 | 2,006 | 2,045 | 2,005 | 2,031 | 88,300 | 2,031 |
| 2024-03-22 | 1,990 | 2,026 | 1,969 | 2,016 | 50,500 | 2,016 |
| 2024-03-21 | 2,025 | 2,025 | 1,990 | 1,990 | 48,000 | 1,990 |
| 2024-03-19 | 1,990 | 2,026 | 1,982 | 2,006 | 32,500 | 2,006 |
| 2024-03-18 | 2,020 | 2,030 | 1,989 | 1,990 | 46,000 | 1,990 |
| 2024-03-15 | 1,953 | 2,019 | 1,949 | 1,995 | 71,300 | 1,995 |
| 2024-03-14 | 1,970 | 1,970 | 1,930 | 1,955 | 34,000 | 1,955 |
| 2024-03-13 | 2,004 | 2,018 | 1,952 | 1,967 | 44,600 | 1,967 |
| 2024-03-12 | 2,024 | 2,024 | 1,962 | 1,974 | 46,300 | 1,974 |
| 2024-03-11 | 2,056 | 2,056 | 2,006 | 2,025 | 46,100 | 2,025 |
| 2024-03-08 | 2,023 | 2,085 | 2,023 | 2,061 | 56,800 | 2,061 |
| 2024-03-07 | 2,043 | 2,081 | 2,023 | 2,023 | 34,900 | 2,023 |
| 2024-03-06 | 2,015 | 2,047 | 2,010 | 2,040 | 39,500 | 2,040 |
| 2024-03-05 | 2,037 | 2,043 | 2,013 | 2,031 | 22,600 | 2,031 |
| 2024-03-04 | 2,049 | 2,068 | 2,007 | 2,040 | 53,500 | 2,040 |
| 2024-03-01 | 2,089 | 2,097 | 2,050 | 2,052 | 47,600 | 2,052 |
| 2024-02-29 | 2,115 | 2,133 | 2,085 | 2,107 | 31,600 | 2,107 |
| 2024-02-28 | 2,152 | 2,152 | 2,113 | 2,116 | 48,100 | 2,116 |
| 2024-02-27 | 2,100 | 2,162 | 2,081 | 2,162 | 68,900 | 2,162 |
| 2024-02-26 | 2,130 | 2,130 | 2,099 | 2,100 | 28,700 | 2,100 |
| 2024-02-22 | 2,088 | 2,129 | 2,088 | 2,122 | 34,900 | 2,122 |
| 2024-02-21 | 2,081 | 2,115 | 2,065 | 2,088 | 40,300 | 2,088 |
| 2024-02-20 | 2,120 | 2,140 | 2,089 | 2,100 | 43,700 | 2,100 |
| 2024-02-19 | 2,043 | 2,120 | 2,034 | 2,120 | 60,500 | 2,120 |
| 2024-02-16 | 2,003 | 2,049 | 1,982 | 2,027 | 75,900 | 2,027 |
| 2024-02-15 | 2,124 | 2,135 | 2,001 | 2,013 | 196,600 | 2,013 |
| 2024-02-14 | 2,164 | 2,250 | 2,101 | 2,124 | 467,500 | 2,124 |
| 2024-02-13 | 1,863 | 1,879 | 1,845 | 1,854 | 84,100 | 1,854 |
| 2024-02-09 | 1,810 | 1,849 | 1,804 | 1,844 | 38,300 | 1,844 |
| 2024-02-08 | 1,827 | 1,829 | 1,794 | 1,820 | 34,900 | 1,820 |
| 2024-02-07 | 1,798 | 1,831 | 1,795 | 1,827 | 35,300 | 1,827 |
| 2024-02-06 | 1,796 | 1,818 | 1,778 | 1,798 | 33,700 | 1,798 |
| 2024-02-05 | 1,831 | 1,831 | 1,770 | 1,779 | 66,400 | 1,779 |
| 2024-02-02 | 1,785 | 1,831 | 1,773 | 1,831 | 69,300 | 1,831 |
| 2024-02-01 | 1,760 | 1,760 | 1,746 | 1,750 | 13,600 | 1,750 |
| 2024-01-31 | 1,735 | 1,761 | 1,730 | 1,761 | 23,200 | 1,761 |
| 2024-01-30 | 1,719 | 1,741 | 1,719 | 1,735 | 29,100 | 1,735 |
| 2024-01-29 | 1,715 | 1,726 | 1,715 | 1,717 | 14,600 | 1,717 |
| 2024-01-26 | 1,710 | 1,716 | 1,701 | 1,705 | 15,700 | 1,705 |
| 2024-01-25 | 1,701 | 1,722 | 1,701 | 1,707 | 14,700 | 1,707 |
| 2024-01-24 | 1,722 | 1,722 | 1,696 | 1,701 | 23,700 | 1,701 |
| 2024-01-23 | 1,735 | 1,747 | 1,723 | 1,729 | 18,500 | 1,729 |
| 2024-01-22 | 1,746 | 1,746 | 1,721 | 1,735 | 15,300 | 1,735 |
| 2024-01-19 | 1,735 | 1,750 | 1,721 | 1,747 | 30,300 | 1,747 |
| 2024-01-18 | 1,738 | 1,764 | 1,722 | 1,732 | 47,000 | 1,732 |
| 2024-01-17 | 1,697 | 1,739 | 1,696 | 1,724 | 29,700 | 1,724 |
| 2024-01-16 | 1,705 | 1,718 | 1,698 | 1,704 | 25,700 | 1,704 |
| 2024-01-15 | 1,671 | 1,694 | 1,655 | 1,692 | 39,000 | 1,692 |
| 2024-01-12 | 1,699 | 1,701 | 1,675 | 1,675 | 31,200 | 1,675 |
| 2024-01-11 | 1,759 | 1,759 | 1,700 | 1,707 | 55,500 | 1,707 |
| 2024-01-10 | 1,745 | 1,763 | 1,729 | 1,756 | 36,900 | 1,756 |
| 2024-01-09 | 1,740 | 1,758 | 1,730 | 1,739 | 27,000 | 1,739 |
| 2024-01-05 | 1,710 | 1,729 | 1,701 | 1,724 | 21,000 | 1,724 |
| 2024-01-04 | 1,705 | 1,708 | 1,676 | 1,707 | 18,600 | 1,707 |
分割・併合履歴 ： [1995-03-28]1株→1.2株
