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
2021-11-261,3291,3301,3131,32431,0001,324
2021-11-251,3361,3441,3301,33018,0001,330
2021-11-241,3531,3531,3361,33617,4001,336
2021-11-221,3581,3581,3361,35328,4001,353
2021-11-191,3621,3701,3551,35827,5001,358
2021-11-181,3901,3961,3561,36741,4001,367
2021-11-171,4211,4271,3911,39148,3001,391
2021-11-161,4411,4421,4211,42146,6001,421
2021-11-151,4561,4641,4361,44240,3001,442
2021-11-121,4661,4901,4661,47518,8001,475
2021-11-111,4801,4801,4621,46517,8001,465
2021-11-101,4841,4911,4731,48920,9001,489
2021-11-091,5021,5041,4731,47727,6001,477
2021-11-081,5201,5211,4991,49919,0001,499
2021-11-051,5301,5311,5201,52012,4001,520
2021-11-041,5391,5401,5281,53315,3001,533
2021-11-021,5511,5511,5271,53016,5001,530
2021-11-011,5461,5551,5351,55121,5001,551
2021-10-291,5241,5361,5091,52720,6001,527
2021-10-281,5141,5261,5021,524107,7001,524
2021-10-271,5311,5331,5171,51724,1001,517
2021-10-261,5191,5341,5101,53115,3001,531
2021-10-251,5231,5301,5061,51224,1001,512
2021-10-221,5351,5451,5221,52821,2001,528
2021-10-211,5311,5541,5291,54126,9001,541
2021-10-201,5251,5441,5241,54219,2001,542
2021-10-191,5251,5341,5141,53023,3001,530
2021-10-181,5481,5521,5221,52925,1001,529
2021-10-151,5141,5471,5141,54725,0001,547
2021-10-141,5251,5381,5071,51427,1001,514
2021-10-131,5301,5481,5241,54821,6001,548
2021-10-121,5601,5631,5341,53527,0001,535
2021-10-111,5621,5801,5551,58025,3001,580
2021-10-081,5801,5861,5641,56533,6001,565
2021-10-071,5901,6091,5801,58025,2001,580
2021-10-061,5991,6151,5941,60426,9001,604
2021-10-051,5861,5991,5811,58526,5001,585
2021-10-041,6181,6271,6001,61017,4001,610
2021-10-011,6121,6281,5911,61328,8001,613
2021-09-301,6441,6601,6341,63423,2001,634
2021-09-291,6681,6681,6281,64336,5001,643
2021-09-281,6851,6951,6621,69427,1001,694
2021-09-271,7031,7031,6771,67822,2001,678
2021-09-241,6961,7031,6851,70233,2001,702
2021-09-221,6781,6941,6621,66729,4001,667
2021-09-211,6881,6981,6611,67831,8001,678
2021-09-171,6901,7141,6741,71461,8001,714
2021-09-161,6991,7121,6741,697109,5001,697
2021-09-151,6421,6421,6131,62825,3001,628
2021-09-141,6221,6421,6161,64243,1001,642
2021-09-131,6031,6151,5901,61518,4001,615
2021-09-101,5681,6061,5641,60643,1001,606
2021-09-091,5731,5911,5601,56833,9001,568
2021-09-081,5501,5801,5491,58046,0001,580
2021-09-071,5441,5521,5351,54538,4001,545
2021-09-061,5461,5481,5351,54416,0001,544
2021-09-031,5411,5541,5351,54218,3001,542
2021-09-021,5541,5541,5331,54110,5001,541
2021-09-011,5481,5591,5241,55632,7001,556
2021-08-311,5491,5571,5211,52136,4001,521
2021-08-301,5581,5581,5441,55312,3001,553
2021-08-271,5381,5551,5381,54912,7001,549
2021-08-261,5271,5471,5241,54511,2001,545
2021-08-251,5471,5501,5301,53012,0001,530
2021-08-241,5321,5461,5251,54315,0001,543
2021-08-231,5011,5271,5011,51713,4001,517
2021-08-201,5161,5201,4921,50116,3001,501
2021-08-191,4991,5251,4901,50312,5001,503
2021-08-181,4931,5211,4891,52115,4001,521
2021-08-171,5081,5101,4821,48216,4001,482
2021-08-161,5571,5601,5081,50828,6001,508
2021-08-131,5361,5591,5291,55632,3001,556
2021-08-121,5141,5411,5141,53430,9001,534
2021-08-111,4951,5111,4951,50730,2001,507
2021-08-101,4701,4961,4701,48817,8001,488
2021-08-061,4691,4771,4661,4699,9001,469
2021-08-051,4701,4821,4681,46814,1001,468
2021-08-041,4961,4971,4661,47015,6001,470
2021-08-031,5051,5171,4821,48919,4001,489
2021-08-021,4451,5051,4451,50336,0001,503
2021-07-301,4701,4701,4341,43564,0001,435
2021-07-291,4941,4961,4701,47135,7001,471
2021-07-281,4901,5031,4841,49125,8001,491
2021-07-271,4811,5001,4811,49926,0001,499
2021-07-261,5031,5081,4811,48140,0001,481
2021-07-211,5021,5031,4871,49718,3001,497
2021-07-201,4871,4921,4811,48622,2001,486
2021-07-191,5161,5201,4851,49553,7001,495
2021-07-161,5371,5411,5251,52529,8001,525
2021-07-151,5641,5681,5481,54822,0001,548
2021-07-141,5511,5571,5491,55614,6001,556
2021-07-131,5491,5601,5451,55421,9001,554
2021-07-121,5401,5541,5361,54830,1001,548
2021-07-091,5501,5501,5231,53654,0001,536
2021-07-081,5651,5691,5501,55037,0001,550
2021-07-071,5751,5751,5601,56042,9001,560
2021-07-061,5971,5971,5871,58711,2001,587
2021-07-051,5921,6001,5891,59713,8001,597
2021-07-021,5731,5931,5731,59215,7001,592
2021-07-011,6021,6021,5731,57334,8001,573
2021-06-301,6101,6101,5901,59023,1001,590
2021-06-291,6071,6071,5931,60625,1001,606
2021-06-281,6181,6181,5951,60232,0001,602
2021-06-251,6021,6231,6011,62121,2001,621
2021-06-241,5991,6041,5881,60215,2001,602
2021-06-231,5821,6101,5791,60940,6001,609
2021-06-221,5951,5951,5761,58239,5001,582
2021-06-211,6001,6001,5701,57183,1001,571
2021-06-181,6281,6371,6061,60758,9001,607
2021-06-171,6431,6431,6271,62841,8001,628
2021-06-161,6361,6491,6351,64934,7001,649
2021-06-151,6451,6461,6271,64149,6001,641
2021-06-141,6601,6621,6421,64749,3001,647
2021-06-111,6711,6761,6571,66134,6001,661
2021-06-101,6631,6781,6551,67534,6001,675
2021-06-091,6711,6801,6621,66554,9001,665
2021-06-081,6571,6861,6551,67649,7001,676
2021-06-071,6721,6721,6511,65233,0001,652
2021-06-041,6691,6711,6631,66518,5001,665
2021-06-031,6701,6791,6671,66916,4001,669
2021-06-021,6911,6911,6661,67031,1001,670
2021-06-011,6721,6941,6671,69332,4001,693
2021-05-311,7041,7041,6701,67045,3001,670
2021-05-281,7051,7141,6911,70132,1001,701
2021-05-271,7011,7331,7011,70138,8001,701
2021-05-261,6911,7111,6901,70040,7001,700
2021-05-251,7011,7091,6921,69228,6001,692
2021-05-241,7121,7251,7001,70026,4001,700
2021-05-211,7311,7341,7121,71251,0001,712
2021-05-201,7321,7491,7301,73220,6001,732
2021-05-191,7301,7561,7301,73226,6001,732
2021-05-181,7451,7551,7411,75220,3001,752
2021-05-171,7301,7451,7151,74332,5001,743
2021-05-141,7441,7791,7431,76213,4001,762
2021-05-131,7291,7531,7251,72718,5001,727
2021-05-121,7521,7621,7301,73029,9001,730
2021-05-111,7771,7881,7501,75028,3001,750
2021-05-101,7851,7871,7761,78414,4001,784
2021-05-071,7651,8091,7651,78515,2001,785
2021-05-061,7621,7791,7621,76316,2001,763
2021-04-301,7461,7581,7351,73520,2001,735
2021-04-281,7461,7551,7351,73513,5001,735
2021-04-271,7491,7571,7311,74613,7001,746
2021-04-261,7671,7801,7361,73632,0001,736
2021-04-231,7701,7781,7651,7678,9001,767
2021-04-221,7571,7861,7571,78512,4001,785
2021-04-211,7541,7691,7481,75538,5001,755
2021-04-201,7911,7911,7591,76330,3001,763
2021-04-191,8101,8231,7971,79717,5001,797
2021-04-161,8171,8171,8061,8109,6001,810
2021-04-151,8171,8281,8101,8149,5001,814
2021-04-141,8201,8381,8151,81721,7001,817
2021-04-131,8291,8451,8191,82021,0001,820
2021-04-121,8201,8361,8151,82514,6001,825
2021-04-091,8171,8241,8051,81128,4001,811
2021-04-081,8301,8691,8171,81725,7001,817
2021-04-071,8271,8631,8211,84831,7001,848
2021-04-061,8451,8541,8201,83231,3001,832
2021-04-051,8501,8571,8391,84427,3001,844
2021-04-021,8751,8951,8501,85019,0001,850
2021-04-011,8951,9151,8511,86028,7001,860
2021-03-311,9501,9501,8851,88731,1001,887
2021-03-301,9801,9891,9441,95736,8001,957
2021-03-292,0002,0201,9612,01659,0002,016
2021-03-261,9591,9981,9361,99542,6001,995
2021-03-251,9441,9731,9331,96224,4001,962
2021-03-241,9741,9741,9171,93537,6001,935
2021-03-231,9811,9861,9541,98041,5001,980
2021-03-222,0122,0121,9551,97457,0001,974
2021-03-191,9992,0291,9992,02928,4002,029
2021-03-182,0222,0221,9992,01925,3002,019
2021-03-172,0282,0282,0072,02219,2002,022
2021-03-162,0212,0222,0052,02219,0002,022
2021-03-151,9902,0201,9842,02034,0002,020
2021-03-121,9912,0111,9701,99531,0001,995
2021-03-112,0162,0362,0062,02227,4002,022
2021-03-102,0522,0522,0032,01623,2002,016
2021-03-092,0002,0601,9982,05634,3002,056
2021-03-081,9801,9951,9511,98923,3001,989
2021-03-051,9351,9511,9241,95140,1001,951
2021-03-041,9271,9441,9211,94425,7001,944
2021-03-031,9231,9291,9171,92721,1001,927
2021-03-021,9641,9641,9181,92616,9001,926
2021-03-011,9221,9661,9221,95421,0001,954
2021-02-261,9581,9581,9021,90230,5001,902
2021-02-251,9981,9981,9671,97915,0001,979
2021-02-242,0102,0221,9511,95823,4001,958
2021-02-221,9992,0411,9992,02472,3002,024
2021-02-191,9761,9761,9271,94321,3001,943
2021-02-181,9881,9881,9621,97522,2001,975
2021-02-171,9471,9891,9471,98129,4001,981
2021-02-161,9441,9491,9241,94915,7001,949
2021-02-151,9511,9621,9231,93123,4001,931
2021-02-121,9321,9661,9301,94716,6001,947
2021-02-101,9421,9421,9251,93216,2001,932
2021-02-091,9511,9701,9111,93515,3001,935
2021-02-081,9101,9501,9101,95029,0001,950
2021-02-051,8851,9081,8821,89919,4001,899
2021-02-041,8731,8891,8701,88521,9001,885
2021-02-031,8521,8721,8461,86820,2001,868
2021-02-021,8591,8741,8481,85722,2001,857
2021-02-011,8431,8601,8291,86020,7001,860
2021-01-291,8051,8591,8051,84834,9001,848
2021-01-281,8191,8201,7891,80495,0001,804
2021-01-271,8601,8651,8351,84022,4001,840
2021-01-261,8071,8441,8001,84427,1001,844
2021-01-251,7701,8291,7611,80741,5001,807
2021-01-221,7741,7741,7591,75923,1001,759
2021-01-211,8031,8191,7721,78031,5001,780
2021-01-201,7701,8101,7531,80333,7001,803
2021-01-191,7391,7881,7391,76634,1001,766
2021-01-181,7641,7651,7301,73035,3001,730
2021-01-151,7901,8051,7641,77437,2001,774
2021-01-141,8101,8191,7821,79344,9001,793
2021-01-131,8171,8331,8061,82025,8001,820
2021-01-121,8121,8331,8021,81728,6001,817
2021-01-081,8171,8321,8061,81017,6001,810
2021-01-071,8261,8441,8041,81728,6001,817
2021-01-061,8151,8241,7981,7989,7001,798
2021-01-051,8441,8441,7921,80210,5001,802
2021-01-041,8481,8481,7911,83714,6001,837

分割・併合履歴 : [1995-03-28]1株→1.2株