2915 ケンコーマヨネーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,8171,8171,8061,8109,6001,810
2021-04-151,8171,8281,8101,8149,5001,814
2021-04-141,8201,8381,8151,81721,7001,817
2021-04-131,8291,8451,8191,82021,0001,820
2021-04-121,8201,8361,8151,82514,6001,825
2021-04-091,8171,8241,8051,81128,4001,811
2021-04-081,8301,8691,8171,81725,7001,817
2021-04-071,8271,8631,8211,84831,7001,848
2021-04-061,8451,8541,8201,83231,3001,832
2021-04-051,8501,8571,8391,84427,3001,844
2021-04-021,8751,8951,8501,85019,0001,850
2021-04-011,8951,9151,8511,86028,7001,860
2021-03-311,9501,9501,8851,88731,1001,887
2021-03-301,9801,9891,9441,95736,8001,957
2021-03-292,0002,0201,9612,01659,0002,016
2021-03-261,9591,9981,9361,99542,6001,995
2021-03-251,9441,9731,9331,96224,4001,962
2021-03-241,9741,9741,9171,93537,6001,935
2021-03-231,9811,9861,9541,98041,5001,980
2021-03-222,0122,0121,9551,97457,0001,974
2021-03-191,9992,0291,9992,02928,4002,029
2021-03-182,0222,0221,9992,01925,3002,019
2021-03-172,0282,0282,0072,02219,2002,022
2021-03-162,0212,0222,0052,02219,0002,022
2021-03-151,9902,0201,9842,02034,0002,020
2021-03-121,9912,0111,9701,99531,0001,995
2021-03-112,0162,0362,0062,02227,4002,022
2021-03-102,0522,0522,0032,01623,2002,016
2021-03-092,0002,0601,9982,05634,3002,056
2021-03-081,9801,9951,9511,98923,3001,989
2021-03-051,9351,9511,9241,95140,1001,951
2021-03-041,9271,9441,9211,94425,7001,944
2021-03-031,9231,9291,9171,92721,1001,927
2021-03-021,9641,9641,9181,92616,9001,926
2021-03-011,9221,9661,9221,95421,0001,954
2021-02-261,9581,9581,9021,90230,5001,902
2021-02-251,9981,9981,9671,97915,0001,979
2021-02-242,0102,0221,9511,95823,4001,958
2021-02-221,9992,0411,9992,02472,3002,024
2021-02-191,9761,9761,9271,94321,3001,943
2021-02-181,9881,9881,9621,97522,2001,975
2021-02-171,9471,9891,9471,98129,4001,981
2021-02-161,9441,9491,9241,94915,7001,949
2021-02-151,9511,9621,9231,93123,4001,931
2021-02-121,9321,9661,9301,94716,6001,947
2021-02-101,9421,9421,9251,93216,2001,932
2021-02-091,9511,9701,9111,93515,3001,935
2021-02-081,9101,9501,9101,95029,0001,950
2021-02-051,8851,9081,8821,89919,4001,899
2021-02-041,8731,8891,8701,88521,9001,885
2021-02-031,8521,8721,8461,86820,2001,868
2021-02-021,8591,8741,8481,85722,2001,857
2021-02-011,8431,8601,8291,86020,7001,860
2021-01-291,8051,8591,8051,84834,9001,848
2021-01-281,8191,8201,7891,80495,0001,804
2021-01-271,8601,8651,8351,84022,4001,840
2021-01-261,8071,8441,8001,84427,1001,844
2021-01-251,7701,8291,7611,80741,5001,807
2021-01-221,7741,7741,7591,75923,1001,759
2021-01-211,8031,8191,7721,78031,5001,780
2021-01-201,7701,8101,7531,80333,7001,803
2021-01-191,7391,7881,7391,76634,1001,766
2021-01-181,7641,7651,7301,73035,3001,730
2021-01-151,7901,8051,7641,77437,2001,774
2021-01-141,8101,8191,7821,79344,9001,793
2021-01-131,8171,8331,8061,82025,8001,820
2021-01-121,8121,8331,8021,81728,6001,817
2021-01-081,8171,8321,8061,81017,6001,810
2021-01-071,8261,8441,8041,81728,6001,817
2021-01-061,8151,8241,7981,7989,7001,798
2021-01-051,8441,8441,7921,80210,5001,802
2021-01-041,8481,8481,7911,83714,6001,837

分割・併合履歴 : [1995-03-28]1株→1.2株