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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,555 | 1,558 | 1,540 | 1,551 | 5,500 | 1,551 |
| 2022-09-30 | 1,561 | 1,576 | 1,551 | 1,555 | 25,300 | 1,555 |
| 2022-09-29 | 1,556 | 1,576 | 1,534 | 1,574 | 16,800 | 1,574 |
| 2022-09-28 | 1,541 | 1,557 | 1,523 | 1,557 | 18,100 | 1,557 |
| 2022-09-27 | 1,545 | 1,564 | 1,535 | 1,540 | 14,300 | 1,540 |
| 2022-09-26 | 1,560 | 1,560 | 1,545 | 1,545 | 18,000 | 1,545 |
| 2022-09-22 | 1,544 | 1,575 | 1,544 | 1,566 | 15,800 | 1,566 |
| 2022-09-21 | 1,537 | 1,564 | 1,535 | 1,562 | 12,000 | 1,562 |
| 2022-09-20 | 1,527 | 1,571 | 1,527 | 1,556 | 23,800 | 1,556 |
| 2022-09-16 | 1,533 | 1,537 | 1,523 | 1,527 | 8,400 | 1,527 |
| 2022-09-15 | 1,516 | 1,533 | 1,500 | 1,527 | 9,000 | 1,527 |
| 2022-09-14 | 1,535 | 1,537 | 1,515 | 1,520 | 12,300 | 1,520 |
| 2022-09-13 | 1,539 | 1,549 | 1,523 | 1,548 | 13,400 | 1,548 |
| 2022-09-12 | 1,540 | 1,540 | 1,526 | 1,533 | 8,900 | 1,533 |
| 2022-09-09 | 1,517 | 1,540 | 1,517 | 1,524 | 16,400 | 1,524 |
| 2022-09-08 | 1,516 | 1,536 | 1,516 | 1,535 | 18,400 | 1,535 |
| 2022-09-07 | 1,491 | 1,509 | 1,487 | 1,506 | 17,400 | 1,506 |
| 2022-09-06 | 1,473 | 1,506 | 1,473 | 1,492 | 19,300 | 1,492 |
| 2022-09-05 | 1,517 | 1,520 | 1,475 | 1,475 | 16,100 | 1,475 |
| 2022-09-02 | 1,521 | 1,543 | 1,518 | 1,537 | 23,100 | 1,537 |
| 2022-09-01 | 1,530 | 1,534 | 1,508 | 1,515 | 13,500 | 1,515 |
| 2022-08-31 | 1,536 | 1,536 | 1,526 | 1,529 | 7,700 | 1,529 |
| 2022-08-30 | 1,508 | 1,536 | 1,508 | 1,536 | 11,800 | 1,536 |
| 2022-08-29 | 1,510 | 1,516 | 1,496 | 1,508 | 10,000 | 1,508 |
| 2022-08-26 | 1,528 | 1,528 | 1,519 | 1,519 | 6,900 | 1,519 |
| 2022-08-25 | 1,508 | 1,528 | 1,508 | 1,527 | 5,400 | 1,527 |
| 2022-08-24 | 1,510 | 1,518 | 1,507 | 1,512 | 9,900 | 1,512 |
| 2022-08-23 | 1,527 | 1,527 | 1,511 | 1,513 | 7,300 | 1,513 |
| 2022-08-22 | 1,545 | 1,545 | 1,525 | 1,532 | 8,000 | 1,532 |
| 2022-08-19 | 1,524 | 1,545 | 1,520 | 1,545 | 27,900 | 1,545 |
| 2022-08-18 | 1,515 | 1,520 | 1,491 | 1,518 | 20,200 | 1,518 |
| 2022-08-17 | 1,509 | 1,519 | 1,509 | 1,515 | 13,200 | 1,515 |
| 2022-08-16 | 1,510 | 1,514 | 1,499 | 1,509 | 15,500 | 1,509 |
| 2022-08-15 | 1,496 | 1,515 | 1,495 | 1,510 | 14,700 | 1,510 |
| 2022-08-12 | 1,486 | 1,502 | 1,468 | 1,502 | 25,600 | 1,502 |
| 2022-08-10 | 1,475 | 1,485 | 1,467 | 1,482 | 19,900 | 1,482 |
| 2022-08-09 | 1,485 | 1,485 | 1,466 | 1,475 | 11,800 | 1,475 |
| 2022-08-08 | 1,484 | 1,484 | 1,465 | 1,477 | 11,800 | 1,477 |
| 2022-08-05 | 1,491 | 1,491 | 1,474 | 1,489 | 17,000 | 1,489 |
| 2022-08-04 | 1,494 | 1,495 | 1,475 | 1,480 | 14,700 | 1,480 |
| 2022-08-03 | 1,469 | 1,494 | 1,454 | 1,494 | 15,900 | 1,494 |
| 2022-08-02 | 1,514 | 1,514 | 1,478 | 1,478 | 11,000 | 1,478 |
| 2022-08-01 | 1,490 | 1,513 | 1,490 | 1,511 | 10,600 | 1,511 |
| 2022-07-29 | 1,508 | 1,508 | 1,488 | 1,498 | 6,800 | 1,498 |
| 2022-07-28 | 1,488 | 1,508 | 1,485 | 1,501 | 22,300 | 1,501 |
| 2022-07-27 | 1,474 | 1,492 | 1,464 | 1,488 | 13,800 | 1,488 |
| 2022-07-26 | 1,499 | 1,499 | 1,476 | 1,479 | 11,700 | 1,479 |
| 2022-07-25 | 1,482 | 1,500 | 1,481 | 1,500 | 9,100 | 1,500 |
| 2022-07-22 | 1,483 | 1,495 | 1,478 | 1,491 | 10,500 | 1,491 |
| 2022-07-21 | 1,473 | 1,494 | 1,473 | 1,494 | 6,900 | 1,494 |
| 2022-07-20 | 1,478 | 1,486 | 1,475 | 1,486 | 13,000 | 1,486 |
| 2022-07-19 | 1,462 | 1,477 | 1,443 | 1,472 | 17,000 | 1,472 |
| 2022-07-15 | 1,479 | 1,480 | 1,457 | 1,462 | 18,400 | 1,462 |
| 2022-07-14 | 1,485 | 1,485 | 1,474 | 1,479 | 9,600 | 1,479 |
| 2022-07-13 | 1,479 | 1,493 | 1,478 | 1,484 | 13,100 | 1,484 |
| 2022-07-12 | 1,485 | 1,495 | 1,471 | 1,479 | 21,700 | 1,479 |
| 2022-07-11 | 1,472 | 1,497 | 1,470 | 1,496 | 32,100 | 1,496 |
| 2022-07-08 | 1,466 | 1,477 | 1,453 | 1,455 | 29,400 | 1,455 |
| 2022-07-07 | 1,464 | 1,476 | 1,458 | 1,467 | 24,300 | 1,467 |
| 2022-07-06 | 1,440 | 1,459 | 1,440 | 1,455 | 15,200 | 1,455 |
| 2022-07-05 | 1,461 | 1,463 | 1,442 | 1,448 | 24,900 | 1,448 |
| 2022-07-04 | 1,418 | 1,464 | 1,418 | 1,461 | 23,400 | 1,461 |
| 2022-07-01 | 1,439 | 1,450 | 1,411 | 1,420 | 34,500 | 1,420 |
| 2022-06-30 | 1,450 | 1,468 | 1,447 | 1,447 | 23,600 | 1,447 |
| 2022-06-29 | 1,430 | 1,457 | 1,416 | 1,447 | 45,300 | 1,447 |
| 2022-06-28 | 1,453 | 1,453 | 1,436 | 1,444 | 20,600 | 1,444 |
| 2022-06-27 | 1,470 | 1,472 | 1,448 | 1,453 | 21,700 | 1,453 |
| 2022-06-24 | 1,440 | 1,462 | 1,432 | 1,458 | 25,500 | 1,458 |
| 2022-06-23 | 1,427 | 1,440 | 1,416 | 1,432 | 25,900 | 1,432 |
| 2022-06-22 | 1,429 | 1,447 | 1,424 | 1,435 | 24,500 | 1,435 |
| 2022-06-21 | 1,429 | 1,429 | 1,408 | 1,416 | 27,700 | 1,416 |
| 2022-06-20 | 1,418 | 1,435 | 1,406 | 1,409 | 28,200 | 1,409 |
| 2022-06-17 | 1,390 | 1,431 | 1,386 | 1,411 | 73,400 | 1,411 |
| 2022-06-16 | 1,403 | 1,424 | 1,403 | 1,408 | 16,800 | 1,408 |
| 2022-06-15 | 1,383 | 1,419 | 1,380 | 1,396 | 31,800 | 1,396 |
| 2022-06-14 | 1,365 | 1,390 | 1,365 | 1,385 | 19,600 | 1,385 |
| 2022-06-13 | 1,364 | 1,394 | 1,364 | 1,386 | 22,800 | 1,386 |
| 2022-06-10 | 1,398 | 1,416 | 1,394 | 1,394 | 21,700 | 1,394 |
| 2022-06-09 | 1,419 | 1,435 | 1,415 | 1,423 | 14,600 | 1,423 |
| 2022-06-08 | 1,392 | 1,428 | 1,389 | 1,420 | 23,200 | 1,420 |
| 2022-06-07 | 1,398 | 1,404 | 1,385 | 1,385 | 11,500 | 1,385 |
| 2022-06-06 | 1,377 | 1,403 | 1,377 | 1,403 | 16,200 | 1,403 |
| 2022-06-03 | 1,375 | 1,390 | 1,373 | 1,385 | 13,800 | 1,385 |
| 2022-06-02 | 1,359 | 1,375 | 1,356 | 1,375 | 17,500 | 1,375 |
| 2022-06-01 | 1,341 | 1,369 | 1,341 | 1,365 | 62,100 | 1,365 |
| 2022-05-31 | 1,360 | 1,360 | 1,336 | 1,345 | 23,600 | 1,345 |
| 2022-05-30 | 1,366 | 1,367 | 1,350 | 1,353 | 37,500 | 1,353 |
| 2022-05-27 | 1,365 | 1,365 | 1,346 | 1,353 | 15,800 | 1,353 |
| 2022-05-26 | 1,360 | 1,379 | 1,358 | 1,363 | 16,300 | 1,363 |
| 2022-05-25 | 1,355 | 1,370 | 1,355 | 1,363 | 13,200 | 1,363 |
| 2022-05-24 | 1,378 | 1,407 | 1,352 | 1,353 | 20,900 | 1,353 |
| 2022-05-23 | 1,400 | 1,400 | 1,370 | 1,383 | 13,300 | 1,383 |
| 2022-05-20 | 1,382 | 1,382 | 1,366 | 1,377 | 12,000 | 1,377 |
| 2022-05-19 | 1,362 | 1,384 | 1,347 | 1,382 | 18,400 | 1,382 |
| 2022-05-18 | 1,391 | 1,391 | 1,372 | 1,372 | 13,500 | 1,372 |
| 2022-05-17 | 1,389 | 1,414 | 1,381 | 1,386 | 24,300 | 1,386 |
| 2022-05-16 | 1,379 | 1,385 | 1,362 | 1,381 | 44,800 | 1,381 |
| 2022-05-13 | 1,375 | 1,427 | 1,372 | 1,427 | 51,500 | 1,427 |
| 2022-05-12 | 1,406 | 1,406 | 1,377 | 1,379 | 24,800 | 1,379 |
| 2022-05-11 | 1,393 | 1,408 | 1,381 | 1,408 | 32,000 | 1,408 |
| 2022-05-10 | 1,395 | 1,398 | 1,376 | 1,398 | 62,900 | 1,398 |
| 2022-05-09 | 1,425 | 1,427 | 1,400 | 1,403 | 37,900 | 1,403 |
| 2022-05-06 | 1,430 | 1,430 | 1,413 | 1,424 | 30,800 | 1,424 |
| 2022-05-02 | 1,399 | 1,433 | 1,387 | 1,430 | 27,000 | 1,430 |
| 2022-04-28 | 1,370 | 1,398 | 1,357 | 1,387 | 66,000 | 1,387 |
| 2022-04-27 | 1,402 | 1,410 | 1,367 | 1,369 | 63,600 | 1,369 |
| 2022-04-26 | 1,390 | 1,412 | 1,381 | 1,406 | 66,600 | 1,406 |
| 2022-04-25 | 1,391 | 1,396 | 1,371 | 1,389 | 54,700 | 1,389 |
| 2022-04-22 | 1,390 | 1,407 | 1,374 | 1,398 | 51,900 | 1,398 |
| 2022-04-21 | 1,398 | 1,414 | 1,378 | 1,414 | 38,300 | 1,414 |
| 2022-04-20 | 1,396 | 1,406 | 1,390 | 1,401 | 21,200 | 1,401 |
| 2022-04-19 | 1,389 | 1,402 | 1,379 | 1,398 | 27,000 | 1,398 |
| 2022-04-18 | 1,412 | 1,412 | 1,377 | 1,381 | 26,500 | 1,381 |
| 2022-04-15 | 1,442 | 1,442 | 1,414 | 1,422 | 17,300 | 1,422 |
| 2022-04-14 | 1,426 | 1,443 | 1,423 | 1,442 | 39,900 | 1,442 |
| 2022-04-13 | 1,400 | 1,419 | 1,400 | 1,418 | 22,800 | 1,418 |
| 2022-04-12 | 1,403 | 1,413 | 1,385 | 1,395 | 27,600 | 1,395 |
| 2022-04-11 | 1,383 | 1,394 | 1,371 | 1,391 | 48,300 | 1,391 |
| 2022-04-08 | 1,408 | 1,408 | 1,366 | 1,394 | 49,600 | 1,394 |
| 2022-04-07 | 1,400 | 1,416 | 1,382 | 1,415 | 30,900 | 1,415 |
| 2022-04-06 | 1,413 | 1,415 | 1,380 | 1,400 | 47,900 | 1,400 |
| 2022-04-05 | 1,429 | 1,443 | 1,411 | 1,431 | 48,400 | 1,431 |
| 2022-04-04 | 1,401 | 1,428 | 1,401 | 1,425 | 30,300 | 1,425 |
| 2022-04-01 | 1,380 | 1,403 | 1,363 | 1,399 | 44,000 | 1,399 |
| 2022-03-31 | 1,394 | 1,396 | 1,358 | 1,387 | 61,200 | 1,387 |
| 2022-03-30 | 1,408 | 1,412 | 1,381 | 1,412 | 68,200 | 1,412 |
| 2022-03-29 | 1,413 | 1,422 | 1,389 | 1,422 | 91,400 | 1,422 |
| 2022-03-28 | 1,431 | 1,434 | 1,408 | 1,421 | 58,300 | 1,421 |
| 2022-03-25 | 1,442 | 1,444 | 1,416 | 1,427 | 42,700 | 1,427 |
| 2022-03-24 | 1,407 | 1,442 | 1,405 | 1,442 | 23,500 | 1,442 |
| 2022-03-23 | 1,405 | 1,423 | 1,403 | 1,413 | 39,300 | 1,413 |
| 2022-03-22 | 1,441 | 1,454 | 1,397 | 1,402 | 52,800 | 1,402 |
| 2022-03-18 | 1,411 | 1,442 | 1,409 | 1,441 | 76,000 | 1,441 |
| 2022-03-17 | 1,414 | 1,414 | 1,375 | 1,401 | 44,900 | 1,401 |
| 2022-03-16 | 1,390 | 1,393 | 1,376 | 1,384 | 33,300 | 1,384 |
| 2022-03-15 | 1,320 | 1,378 | 1,320 | 1,376 | 26,800 | 1,376 |
| 2022-03-14 | 1,315 | 1,322 | 1,302 | 1,302 | 35,600 | 1,302 |
| 2022-03-11 | 1,312 | 1,328 | 1,296 | 1,308 | 52,700 | 1,308 |
| 2022-03-10 | 1,316 | 1,355 | 1,316 | 1,343 | 42,800 | 1,343 |
| 2022-03-09 | 1,374 | 1,374 | 1,337 | 1,339 | 35,000 | 1,339 |
| 2022-03-08 | 1,384 | 1,408 | 1,348 | 1,355 | 54,300 | 1,355 |
| 2022-03-07 | 1,399 | 1,408 | 1,367 | 1,383 | 45,600 | 1,383 |
| 2022-03-04 | 1,411 | 1,425 | 1,398 | 1,416 | 31,600 | 1,416 |
| 2022-03-03 | 1,410 | 1,428 | 1,406 | 1,422 | 32,500 | 1,422 |
| 2022-03-02 | 1,406 | 1,423 | 1,395 | 1,410 | 42,800 | 1,410 |
| 2022-03-01 | 1,410 | 1,427 | 1,405 | 1,422 | 34,600 | 1,422 |
| 2022-02-28 | 1,388 | 1,415 | 1,385 | 1,409 | 33,100 | 1,409 |
| 2022-02-25 | 1,368 | 1,387 | 1,363 | 1,372 | 27,100 | 1,372 |
| 2022-02-24 | 1,357 | 1,377 | 1,354 | 1,377 | 30,400 | 1,377 |
| 2022-02-22 | 1,386 | 1,401 | 1,364 | 1,374 | 27,300 | 1,374 |
| 2022-02-21 | 1,426 | 1,429 | 1,397 | 1,406 | 23,800 | 1,406 |
| 2022-02-18 | 1,425 | 1,459 | 1,416 | 1,453 | 32,500 | 1,453 |
| 2022-02-17 | 1,448 | 1,453 | 1,416 | 1,451 | 26,500 | 1,451 |
| 2022-02-16 | 1,438 | 1,477 | 1,425 | 1,471 | 36,600 | 1,471 |
| 2022-02-15 | 1,448 | 1,456 | 1,404 | 1,425 | 49,200 | 1,425 |
| 2022-02-14 | 1,410 | 1,448 | 1,410 | 1,448 | 40,000 | 1,448 |
| 2022-02-10 | 1,408 | 1,415 | 1,402 | 1,414 | 16,400 | 1,414 |
| 2022-02-09 | 1,411 | 1,430 | 1,391 | 1,426 | 35,100 | 1,426 |
| 2022-02-08 | 1,369 | 1,404 | 1,357 | 1,402 | 35,000 | 1,402 |
| 2022-02-07 | 1,359 | 1,372 | 1,351 | 1,355 | 20,100 | 1,355 |
| 2022-02-04 | 1,359 | 1,369 | 1,346 | 1,366 | 21,900 | 1,366 |
| 2022-02-03 | 1,383 | 1,399 | 1,358 | 1,359 | 23,100 | 1,359 |
| 2022-02-02 | 1,369 | 1,399 | 1,360 | 1,394 | 42,000 | 1,394 |
| 2022-02-01 | 1,342 | 1,369 | 1,330 | 1,369 | 37,300 | 1,369 |
| 2022-01-31 | 1,333 | 1,342 | 1,315 | 1,342 | 21,600 | 1,342 |
| 2022-01-28 | 1,293 | 1,340 | 1,293 | 1,340 | 24,800 | 1,340 |
| 2022-01-27 | 1,340 | 1,348 | 1,292 | 1,292 | 30,700 | 1,292 |
| 2022-01-26 | 1,318 | 1,339 | 1,317 | 1,333 | 26,100 | 1,333 |
| 2022-01-25 | 1,340 | 1,340 | 1,292 | 1,306 | 24,200 | 1,306 |
| 2022-01-24 | 1,315 | 1,340 | 1,311 | 1,340 | 21,100 | 1,340 |
| 2022-01-21 | 1,303 | 1,325 | 1,301 | 1,325 | 20,300 | 1,325 |
| 2022-01-20 | 1,315 | 1,342 | 1,307 | 1,312 | 29,900 | 1,312 |
| 2022-01-19 | 1,310 | 1,316 | 1,280 | 1,287 | 50,100 | 1,287 |
| 2022-01-18 | 1,373 | 1,380 | 1,331 | 1,331 | 29,600 | 1,331 |
| 2022-01-17 | 1,357 | 1,373 | 1,349 | 1,373 | 33,600 | 1,373 |
| 2022-01-14 | 1,390 | 1,390 | 1,342 | 1,364 | 39,900 | 1,364 |
| 2022-01-13 | 1,362 | 1,393 | 1,360 | 1,391 | 44,200 | 1,391 |
| 2022-01-12 | 1,365 | 1,365 | 1,349 | 1,361 | 21,300 | 1,361 |
| 2022-01-11 | 1,337 | 1,362 | 1,330 | 1,362 | 25,500 | 1,362 |
| 2022-01-07 | 1,338 | 1,351 | 1,325 | 1,331 | 24,000 | 1,331 |
| 2022-01-06 | 1,345 | 1,351 | 1,334 | 1,334 | 19,700 | 1,334 |
| 2022-01-05 | 1,343 | 1,367 | 1,341 | 1,364 | 15,800 | 1,364 |
| 2022-01-04 | 1,340 | 1,344 | 1,323 | 1,343 | 25,600 | 1,343 |
分割・併合履歴 ： [1995-03-28]1株→1.2株