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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
