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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,787 | 1,806 | 1,779 | 1,792 | 48,400 | 1,792 |
| 2025-07-07 | 1,777 | 1,825 | 1,771 | 1,779 | 77,100 | 1,779 |
| 2025-07-04 | 1,750 | 1,773 | 1,741 | 1,770 | 68,100 | 1,770 |
| 2025-07-03 | 1,735 | 1,749 | 1,731 | 1,741 | 36,300 | 1,741 |
| 2025-07-02 | 1,699 | 1,742 | 1,699 | 1,737 | 51,300 | 1,737 |
| 2025-07-01 | 1,716 | 1,716 | 1,693 | 1,695 | 47,000 | 1,695 |
| 2025-06-30 | 1,725 | 1,736 | 1,716 | 1,716 | 38,700 | 1,716 |
| 2025-06-27 | 1,722 | 1,729 | 1,717 | 1,729 | 21,900 | 1,729 |
| 2025-06-26 | 1,732 | 1,732 | 1,718 | 1,722 | 17,300 | 1,722 |
| 2025-06-25 | 1,747 | 1,747 | 1,713 | 1,731 | 39,900 | 1,731 |
| 2025-06-24 | 1,747 | 1,757 | 1,739 | 1,745 | 23,600 | 1,745 |
| 2025-06-23 | 1,746 | 1,753 | 1,716 | 1,742 | 63,700 | 1,742 |
| 2025-06-20 | 1,759 | 1,770 | 1,745 | 1,745 | 129,800 | 1,745 |
| 2025-06-19 | 1,769 | 1,778 | 1,755 | 1,764 | 20,200 | 1,764 |
| 2025-06-18 | 1,770 | 1,781 | 1,762 | 1,776 | 30,600 | 1,776 |
| 2025-06-17 | 1,791 | 1,793 | 1,766 | 1,766 | 35,100 | 1,766 |
| 2025-06-16 | 1,800 | 1,805 | 1,792 | 1,798 | 16,900 | 1,798 |
| 2025-06-13 | 1,800 | 1,803 | 1,786 | 1,791 | 32,400 | 1,791 |
| 2025-06-12 | 1,808 | 1,808 | 1,786 | 1,800 | 36,000 | 1,800 |
| 2025-06-11 | 1,807 | 1,824 | 1,807 | 1,810 | 16,000 | 1,810 |
| 2025-06-10 | 1,811 | 1,824 | 1,804 | 1,804 | 28,200 | 1,804 |
| 2025-06-09 | 1,832 | 1,832 | 1,799 | 1,805 | 36,200 | 1,805 |
| 2025-06-06 | 1,839 | 1,844 | 1,822 | 1,835 | 36,400 | 1,835 |
| 2025-06-05 | 1,837 | 1,852 | 1,818 | 1,831 | 31,400 | 1,831 |
| 2025-06-04 | 1,833 | 1,842 | 1,829 | 1,838 | 16,300 | 1,838 |
| 2025-06-03 | 1,826 | 1,848 | 1,823 | 1,839 | 33,900 | 1,839 |
| 2025-06-02 | 1,849 | 1,853 | 1,826 | 1,830 | 22,300 | 1,830 |
| 2025-05-30 | 1,806 | 1,849 | 1,805 | 1,843 | 34,000 | 1,843 |
| 2025-05-29 | 1,829 | 1,831 | 1,808 | 1,816 | 29,200 | 1,816 |
| 2025-05-28 | 1,838 | 1,840 | 1,816 | 1,826 | 16,900 | 1,826 |
| 2025-05-27 | 1,806 | 1,829 | 1,806 | 1,829 | 10,100 | 1,829 |
| 2025-05-26 | 1,802 | 1,821 | 1,802 | 1,813 | 12,900 | 1,813 |
| 2025-05-23 | 1,808 | 1,814 | 1,798 | 1,813 | 28,700 | 1,813 |
| 2025-05-22 | 1,799 | 1,813 | 1,789 | 1,795 | 25,600 | 1,795 |
| 2025-05-21 | 1,823 | 1,842 | 1,808 | 1,808 | 19,500 | 1,808 |
| 2025-05-20 | 1,856 | 1,857 | 1,825 | 1,830 | 20,600 | 1,830 |
| 2025-05-19 | 1,828 | 1,857 | 1,809 | 1,856 | 30,800 | 1,856 |
| 2025-05-16 | 1,823 | 1,837 | 1,808 | 1,828 | 29,500 | 1,828 |
| 2025-05-15 | 1,811 | 1,830 | 1,803 | 1,814 | 21,700 | 1,814 |
| 2025-05-14 | 1,848 | 1,848 | 1,794 | 1,811 | 52,300 | 1,811 |
| 2025-05-13 | 1,823 | 1,865 | 1,791 | 1,840 | 124,300 | 1,840 |
| 2025-05-12 | 1,950 | 1,956 | 1,907 | 1,923 | 91,800 | 1,923 |
| 2025-05-09 | 1,879 | 1,906 | 1,879 | 1,899 | 27,100 | 1,899 |
| 2025-05-08 | 1,870 | 1,884 | 1,845 | 1,865 | 47,000 | 1,865 |
| 2025-05-07 | 1,858 | 1,894 | 1,850 | 1,878 | 57,400 | 1,878 |
| 2025-05-02 | 1,891 | 1,892 | 1,855 | 1,858 | 31,100 | 1,858 |
| 2025-05-01 | 1,903 | 1,908 | 1,871 | 1,879 | 33,100 | 1,879 |
| 2025-04-30 | 1,900 | 1,915 | 1,894 | 1,915 | 16,000 | 1,915 |
| 2025-04-28 | 1,902 | 1,914 | 1,897 | 1,898 | 25,600 | 1,898 |
| 2025-04-25 | 1,884 | 1,907 | 1,884 | 1,891 | 22,200 | 1,891 |
| 2025-04-24 | 1,925 | 1,937 | 1,877 | 1,884 | 25,200 | 1,884 |
| 2025-04-23 | 1,948 | 1,953 | 1,926 | 1,937 | 25,600 | 1,937 |
| 2025-04-22 | 1,894 | 1,924 | 1,878 | 1,924 | 29,700 | 1,924 |
| 2025-04-21 | 1,848 | 1,888 | 1,848 | 1,881 | 20,000 | 1,881 |
| 2025-04-18 | 1,841 | 1,854 | 1,832 | 1,839 | 14,300 | 1,839 |
| 2025-04-17 | 1,789 | 1,820 | 1,778 | 1,820 | 27,600 | 1,820 |
| 2025-04-16 | 1,827 | 1,840 | 1,802 | 1,807 | 18,200 | 1,807 |
| 2025-04-15 | 1,877 | 1,879 | 1,826 | 1,827 | 19,400 | 1,827 |
| 2025-04-14 | 1,865 | 1,883 | 1,863 | 1,873 | 23,200 | 1,873 |
| 2025-04-11 | 1,790 | 1,857 | 1,772 | 1,857 | 34,200 | 1,857 |
| 2025-04-10 | 1,826 | 1,834 | 1,794 | 1,815 | 33,200 | 1,815 |
| 2025-04-09 | 1,749 | 1,768 | 1,699 | 1,746 | 36,400 | 1,746 |
| 2025-04-08 | 1,712 | 1,780 | 1,712 | 1,764 | 31,600 | 1,764 |
| 2025-04-07 | 1,620 | 1,698 | 1,600 | 1,662 | 48,500 | 1,662 |
| 2025-04-04 | 1,778 | 1,799 | 1,750 | 1,778 | 67,700 | 1,778 |
| 2025-04-03 | 1,800 | 1,847 | 1,789 | 1,818 | 107,300 | 1,818 |
| 2025-04-02 | 1,868 | 1,868 | 1,851 | 1,859 | 20,000 | 1,859 |
| 2025-04-01 | 1,864 | 1,919 | 1,864 | 1,872 | 42,200 | 1,872 |
| 2025-03-31 | 1,900 | 1,901 | 1,861 | 1,862 | 38,400 | 1,862 |
| 2025-03-28 | 1,935 | 1,940 | 1,916 | 1,920 | 48,700 | 1,920 |
| 2025-03-27 | 1,940 | 1,963 | 1,939 | 1,963 | 128,800 | 1,963 |
| 2025-03-26 | 1,960 | 1,960 | 1,940 | 1,955 | 51,100 | 1,955 |
| 2025-03-25 | 1,958 | 1,961 | 1,944 | 1,954 | 42,000 | 1,954 |
| 2025-03-24 | 1,958 | 1,974 | 1,941 | 1,950 | 80,200 | 1,950 |
| 2025-03-21 | 1,959 | 1,968 | 1,949 | 1,950 | 52,100 | 1,950 |
| 2025-03-19 | 1,957 | 1,974 | 1,956 | 1,965 | 33,900 | 1,965 |
| 2025-03-18 | 1,962 | 1,974 | 1,950 | 1,963 | 49,200 | 1,963 |
| 2025-03-17 | 1,962 | 1,963 | 1,950 | 1,950 | 35,700 | 1,950 |
| 2025-03-14 | 1,921 | 1,959 | 1,921 | 1,951 | 43,300 | 1,951 |
| 2025-03-13 | 1,950 | 1,957 | 1,925 | 1,935 | 114,400 | 1,935 |
| 2025-03-12 | 1,926 | 1,955 | 1,926 | 1,952 | 27,300 | 1,952 |
| 2025-03-11 | 1,933 | 1,950 | 1,922 | 1,934 | 31,900 | 1,934 |
| 2025-03-10 | 1,940 | 1,954 | 1,926 | 1,934 | 40,200 | 1,934 |
| 2025-03-07 | 1,921 | 1,936 | 1,903 | 1,933 | 36,500 | 1,933 |
| 2025-03-06 | 1,921 | 1,937 | 1,920 | 1,924 | 31,100 | 1,924 |
| 2025-03-05 | 1,886 | 1,925 | 1,886 | 1,913 | 29,000 | 1,913 |
| 2025-03-04 | 1,895 | 1,895 | 1,873 | 1,885 | 38,000 | 1,885 |
| 2025-03-03 | 1,945 | 1,945 | 1,900 | 1,908 | 122,600 | 1,908 |
| 2025-02-28 | 1,952 | 1,952 | 1,904 | 1,913 | 57,800 | 1,913 |
| 2025-02-27 | 1,955 | 1,955 | 1,927 | 1,952 | 32,300 | 1,952 |
| 2025-02-26 | 1,897 | 1,957 | 1,894 | 1,950 | 67,900 | 1,950 |
| 2025-02-25 | 1,884 | 1,893 | 1,867 | 1,882 | 21,900 | 1,882 |
| 2025-02-21 | 1,860 | 1,891 | 1,860 | 1,884 | 59,800 | 1,884 |
| 2025-02-20 | 1,868 | 1,868 | 1,849 | 1,861 | 47,000 | 1,861 |
| 2025-02-19 | 1,930 | 1,930 | 1,865 | 1,873 | 96,400 | 1,873 |
| 2025-02-18 | 1,963 | 1,963 | 1,924 | 1,930 | 50,700 | 1,930 |
| 2025-02-17 | 1,901 | 1,972 | 1,901 | 1,946 | 211,000 | 1,946 |
| 2025-02-14 | 1,866 | 1,882 | 1,846 | 1,846 | 126,800 | 1,846 |
| 2025-02-13 | 1,828 | 1,862 | 1,815 | 1,862 | 49,500 | 1,862 |
| 2025-02-12 | 1,814 | 1,821 | 1,804 | 1,819 | 38,300 | 1,819 |
| 2025-02-10 | 1,780 | 1,795 | 1,780 | 1,794 | 22,800 | 1,794 |
| 2025-02-07 | 1,822 | 1,823 | 1,782 | 1,785 | 44,600 | 1,785 |
| 2025-02-06 | 1,790 | 1,817 | 1,790 | 1,815 | 25,100 | 1,815 |
| 2025-02-05 | 1,785 | 1,799 | 1,779 | 1,786 | 47,400 | 1,786 |
| 2025-02-04 | 1,750 | 1,792 | 1,745 | 1,777 | 112,000 | 1,777 |
| 2025-02-03 | 1,802 | 1,803 | 1,730 | 1,730 | 108,600 | 1,730 |
| 2025-01-31 | 1,842 | 1,842 | 1,794 | 1,806 | 95,800 | 1,806 |
| 2025-01-30 | 1,845 | 1,845 | 1,831 | 1,842 | 32,500 | 1,842 |
| 2025-01-29 | 1,863 | 1,867 | 1,837 | 1,846 | 49,600 | 1,846 |
| 2025-01-28 | 1,830 | 1,854 | 1,821 | 1,849 | 40,900 | 1,849 |
| 2025-01-27 | 1,830 | 1,834 | 1,814 | 1,829 | 33,100 | 1,829 |
| 2025-01-24 | 1,829 | 1,837 | 1,814 | 1,814 | 28,100 | 1,814 |
| 2025-01-23 | 1,846 | 1,846 | 1,815 | 1,818 | 24,400 | 1,818 |
| 2025-01-22 | 1,833 | 1,840 | 1,820 | 1,836 | 31,900 | 1,836 |
| 2025-01-21 | 1,827 | 1,831 | 1,810 | 1,831 | 49,900 | 1,831 |
| 2025-01-20 | 1,825 | 1,835 | 1,814 | 1,816 | 24,200 | 1,816 |
| 2025-01-17 | 1,846 | 1,846 | 1,823 | 1,826 | 21,500 | 1,826 |
| 2025-01-16 | 1,882 | 1,882 | 1,844 | 1,844 | 49,100 | 1,844 |
| 2025-01-15 | 1,897 | 1,906 | 1,865 | 1,882 | 57,400 | 1,882 |
| 2025-01-14 | 1,913 | 1,920 | 1,856 | 1,860 | 44,400 | 1,860 |
| 2025-01-10 | 1,932 | 1,932 | 1,900 | 1,900 | 43,000 | 1,900 |
| 2025-01-09 | 1,945 | 1,971 | 1,933 | 1,933 | 40,400 | 1,933 |
| 2025-01-08 | 1,996 | 1,998 | 1,945 | 1,945 | 67,300 | 1,945 |
| 2025-01-07 | 2,018 | 2,018 | 1,990 | 2,004 | 37,800 | 2,004 |
| 2025-01-06 | 2,020 | 2,030 | 2,013 | 2,015 | 25,600 | 2,015 |
分割・併合履歴 ： [1995-03-28]1株→1.2株