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
2021-04-16	1,817	1,817	1,806	1,810	9,600	1,810
2021-04-15	1,817	1,828	1,810	1,814	9,500	1,814
2021-04-14	1,820	1,838	1,815	1,817	21,700	1,817
2021-04-13	1,829	1,845	1,819	1,820	21,000	1,820
2021-04-12	1,820	1,836	1,815	1,825	14,600	1,825
2021-04-09	1,817	1,824	1,805	1,811	28,400	1,811
2021-04-08	1,830	1,869	1,817	1,817	25,700	1,817
2021-04-07	1,827	1,863	1,821	1,848	31,700	1,848
2021-04-06	1,845	1,854	1,820	1,832	31,300	1,832
2021-04-05	1,850	1,857	1,839	1,844	27,300	1,844
2021-04-02	1,875	1,895	1,850	1,850	19,000	1,850
2021-04-01	1,895	1,915	1,851	1,860	28,700	1,860
2021-03-31	1,950	1,950	1,885	1,887	31,100	1,887
2021-03-30	1,980	1,989	1,944	1,957	36,800	1,957
2021-03-29	2,000	2,020	1,961	2,016	59,000	2,016
2021-03-26	1,959	1,998	1,936	1,995	42,600	1,995
2021-03-25	1,944	1,973	1,933	1,962	24,400	1,962
2021-03-24	1,974	1,974	1,917	1,935	37,600	1,935
2021-03-23	1,981	1,986	1,954	1,980	41,500	1,980
2021-03-22	2,012	2,012	1,955	1,974	57,000	1,974
2021-03-19	1,999	2,029	1,999	2,029	28,400	2,029
2021-03-18	2,022	2,022	1,999	2,019	25,300	2,019
2021-03-17	2,028	2,028	2,007	2,022	19,200	2,022
2021-03-16	2,021	2,022	2,005	2,022	19,000	2,022
2021-03-15	1,990	2,020	1,984	2,020	34,000	2,020
2021-03-12	1,991	2,011	1,970	1,995	31,000	1,995
2021-03-11	2,016	2,036	2,006	2,022	27,400	2,022
2021-03-10	2,052	2,052	2,003	2,016	23,200	2,016
2021-03-09	2,000	2,060	1,998	2,056	34,300	2,056
2021-03-08	1,980	1,995	1,951	1,989	23,300	1,989
2021-03-05	1,935	1,951	1,924	1,951	40,100	1,951
2021-03-04	1,927	1,944	1,921	1,944	25,700	1,944
2021-03-03	1,923	1,929	1,917	1,927	21,100	1,927
2021-03-02	1,964	1,964	1,918	1,926	16,900	1,926
2021-03-01	1,922	1,966	1,922	1,954	21,000	1,954
2021-02-26	1,958	1,958	1,902	1,902	30,500	1,902
2021-02-25	1,998	1,998	1,967	1,979	15,000	1,979
2021-02-24	2,010	2,022	1,951	1,958	23,400	1,958
2021-02-22	1,999	2,041	1,999	2,024	72,300	2,024
2021-02-19	1,976	1,976	1,927	1,943	21,300	1,943
2021-02-18	1,988	1,988	1,962	1,975	22,200	1,975
2021-02-17	1,947	1,989	1,947	1,981	29,400	1,981
2021-02-16	1,944	1,949	1,924	1,949	15,700	1,949
2021-02-15	1,951	1,962	1,923	1,931	23,400	1,931
2021-02-12	1,932	1,966	1,930	1,947	16,600	1,947
2021-02-10	1,942	1,942	1,925	1,932	16,200	1,932
2021-02-09	1,951	1,970	1,911	1,935	15,300	1,935
2021-02-08	1,910	1,950	1,910	1,950	29,000	1,950
2021-02-05	1,885	1,908	1,882	1,899	19,400	1,899
2021-02-04	1,873	1,889	1,870	1,885	21,900	1,885
2021-02-03	1,852	1,872	1,846	1,868	20,200	1,868
2021-02-02	1,859	1,874	1,848	1,857	22,200	1,857
2021-02-01	1,843	1,860	1,829	1,860	20,700	1,860
2021-01-29	1,805	1,859	1,805	1,848	34,900	1,848
2021-01-28	1,819	1,820	1,789	1,804	95,000	1,804
2021-01-27	1,860	1,865	1,835	1,840	22,400	1,840
2021-01-26	1,807	1,844	1,800	1,844	27,100	1,844
2021-01-25	1,770	1,829	1,761	1,807	41,500	1,807
2021-01-22	1,774	1,774	1,759	1,759	23,100	1,759
2021-01-21	1,803	1,819	1,772	1,780	31,500	1,780
2021-01-20	1,770	1,810	1,753	1,803	33,700	1,803
2021-01-19	1,739	1,788	1,739	1,766	34,100	1,766
2021-01-18	1,764	1,765	1,730	1,730	35,300	1,730
2021-01-15	1,790	1,805	1,764	1,774	37,200	1,774
2021-01-14	1,810	1,819	1,782	1,793	44,900	1,793
2021-01-13	1,817	1,833	1,806	1,820	25,800	1,820
2021-01-12	1,812	1,833	1,802	1,817	28,600	1,817
2021-01-08	1,817	1,832	1,806	1,810	17,600	1,810
2021-01-07	1,826	1,844	1,804	1,817	28,600	1,817
2021-01-06	1,815	1,824	1,798	1,798	9,700	1,798
2021-01-05	1,844	1,844	1,792	1,802	10,500	1,802
2021-01-04	1,848	1,848	1,791	1,837	14,600	1,837

分割・併合履歴： [1995-03-28]1株→1.2株