2915 ケンコーマヨネーズ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-081,7871,8061,7791,79248,4001,792
2025-07-071,7771,8251,7711,77977,1001,779
2025-07-041,7501,7731,7411,77068,1001,770
2025-07-031,7351,7491,7311,74136,3001,741
2025-07-021,6991,7421,6991,73751,3001,737
2025-07-011,7161,7161,6931,69547,0001,695
2025-06-301,7251,7361,7161,71638,7001,716
2025-06-271,7221,7291,7171,72921,9001,729
2025-06-261,7321,7321,7181,72217,3001,722
2025-06-251,7471,7471,7131,73139,9001,731
2025-06-241,7471,7571,7391,74523,6001,745
2025-06-231,7461,7531,7161,74263,7001,742
2025-06-201,7591,7701,7451,745129,8001,745
2025-06-191,7691,7781,7551,76420,2001,764
2025-06-181,7701,7811,7621,77630,6001,776
2025-06-171,7911,7931,7661,76635,1001,766
2025-06-161,8001,8051,7921,79816,9001,798
2025-06-131,8001,8031,7861,79132,4001,791
2025-06-121,8081,8081,7861,80036,0001,800
2025-06-111,8071,8241,8071,81016,0001,810
2025-06-101,8111,8241,8041,80428,2001,804
2025-06-091,8321,8321,7991,80536,2001,805
2025-06-061,8391,8441,8221,83536,4001,835
2025-06-051,8371,8521,8181,83131,4001,831
2025-06-041,8331,8421,8291,83816,3001,838
2025-06-031,8261,8481,8231,83933,9001,839
2025-06-021,8491,8531,8261,83022,3001,830
2025-05-301,8061,8491,8051,84334,0001,843
2025-05-291,8291,8311,8081,81629,2001,816
2025-05-281,8381,8401,8161,82616,9001,826
2025-05-271,8061,8291,8061,82910,1001,829
2025-05-261,8021,8211,8021,81312,9001,813
2025-05-231,8081,8141,7981,81328,7001,813
2025-05-221,7991,8131,7891,79525,6001,795
2025-05-211,8231,8421,8081,80819,5001,808
2025-05-201,8561,8571,8251,83020,6001,830
2025-05-191,8281,8571,8091,85630,8001,856
2025-05-161,8231,8371,8081,82829,5001,828
2025-05-151,8111,8301,8031,81421,7001,814
2025-05-141,8481,8481,7941,81152,3001,811
2025-05-131,8231,8651,7911,840124,3001,840
2025-05-121,9501,9561,9071,92391,8001,923
2025-05-091,8791,9061,8791,89927,1001,899
2025-05-081,8701,8841,8451,86547,0001,865
2025-05-071,8581,8941,8501,87857,4001,878
2025-05-021,8911,8921,8551,85831,1001,858
2025-05-011,9031,9081,8711,87933,1001,879
2025-04-301,9001,9151,8941,91516,0001,915
2025-04-281,9021,9141,8971,89825,6001,898
2025-04-251,8841,9071,8841,89122,2001,891
2025-04-241,9251,9371,8771,88425,2001,884
2025-04-231,9481,9531,9261,93725,6001,937
2025-04-221,8941,9241,8781,92429,7001,924
2025-04-211,8481,8881,8481,88120,0001,881
2025-04-181,8411,8541,8321,83914,3001,839
2025-04-171,7891,8201,7781,82027,6001,820
2025-04-161,8271,8401,8021,80718,2001,807
2025-04-151,8771,8791,8261,82719,4001,827
2025-04-141,8651,8831,8631,87323,2001,873
2025-04-111,7901,8571,7721,85734,2001,857
2025-04-101,8261,8341,7941,81533,2001,815
2025-04-091,7491,7681,6991,74636,4001,746
2025-04-081,7121,7801,7121,76431,6001,764
2025-04-071,6201,6981,6001,66248,5001,662
2025-04-041,7781,7991,7501,77867,7001,778
2025-04-031,8001,8471,7891,818107,3001,818
2025-04-021,8681,8681,8511,85920,0001,859
2025-04-011,8641,9191,8641,87242,2001,872
2025-03-311,9001,9011,8611,86238,4001,862
2025-03-281,9351,9401,9161,92048,7001,920
2025-03-271,9401,9631,9391,963128,8001,963
2025-03-261,9601,9601,9401,95551,1001,955
2025-03-251,9581,9611,9441,95442,0001,954
2025-03-241,9581,9741,9411,95080,2001,950
2025-03-211,9591,9681,9491,95052,1001,950
2025-03-191,9571,9741,9561,96533,9001,965
2025-03-181,9621,9741,9501,96349,2001,963
2025-03-171,9621,9631,9501,95035,7001,950
2025-03-141,9211,9591,9211,95143,3001,951
2025-03-131,9501,9571,9251,935114,4001,935
2025-03-121,9261,9551,9261,95227,3001,952
2025-03-111,9331,9501,9221,93431,9001,934
2025-03-101,9401,9541,9261,93440,2001,934
2025-03-071,9211,9361,9031,93336,5001,933
2025-03-061,9211,9371,9201,92431,1001,924
2025-03-051,8861,9251,8861,91329,0001,913
2025-03-041,8951,8951,8731,88538,0001,885
2025-03-031,9451,9451,9001,908122,6001,908
2025-02-281,9521,9521,9041,91357,8001,913
2025-02-271,9551,9551,9271,95232,3001,952
2025-02-261,8971,9571,8941,95067,9001,950
2025-02-251,8841,8931,8671,88221,9001,882
2025-02-211,8601,8911,8601,88459,8001,884
2025-02-201,8681,8681,8491,86147,0001,861
2025-02-191,9301,9301,8651,87396,4001,873
2025-02-181,9631,9631,9241,93050,7001,930
2025-02-171,9011,9721,9011,946211,0001,946
2025-02-141,8661,8821,8461,846126,8001,846
2025-02-131,8281,8621,8151,86249,5001,862
2025-02-121,8141,8211,8041,81938,3001,819
2025-02-101,7801,7951,7801,79422,8001,794
2025-02-071,8221,8231,7821,78544,6001,785
2025-02-061,7901,8171,7901,81525,1001,815
2025-02-051,7851,7991,7791,78647,4001,786
2025-02-041,7501,7921,7451,777112,0001,777
2025-02-031,8021,8031,7301,730108,6001,730
2025-01-311,8421,8421,7941,80695,8001,806
2025-01-301,8451,8451,8311,84232,5001,842
2025-01-291,8631,8671,8371,84649,6001,846
2025-01-281,8301,8541,8211,84940,9001,849
2025-01-271,8301,8341,8141,82933,1001,829
2025-01-241,8291,8371,8141,81428,1001,814
2025-01-231,8461,8461,8151,81824,4001,818
2025-01-221,8331,8401,8201,83631,9001,836
2025-01-211,8271,8311,8101,83149,9001,831
2025-01-201,8251,8351,8141,81624,2001,816
2025-01-171,8461,8461,8231,82621,5001,826
2025-01-161,8821,8821,8441,84449,1001,844
2025-01-151,8971,9061,8651,88257,4001,882
2025-01-141,9131,9201,8561,86044,4001,860
2025-01-101,9321,9321,9001,90043,0001,900
2025-01-091,9451,9711,9331,93340,4001,933
2025-01-081,9961,9981,9451,94567,3001,945
2025-01-072,0182,0181,9902,00437,8002,004
2025-01-062,0202,0302,0132,01525,6002,015

分割・併合履歴 : [1995-03-28]1株→1.2株