2915 ケンコーマヨネーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,2661,2661,2521,25933,6001,259
2023-06-071,2501,2661,2481,25754,0001,257
2023-06-061,2451,2491,2331,23837,2001,238
2023-06-051,2731,2731,2501,25025,2001,250
2023-06-021,2591,2661,2541,25830,4001,258
2023-06-011,2351,2581,2351,25542,8001,255
2023-05-311,2391,2461,2351,23547,0001,235
2023-05-301,2561,2661,2421,24926,3001,249
2023-05-291,2841,2841,2561,25639,1001,256
2023-05-261,2841,2911,2641,26427,4001,264
2023-05-251,2881,2901,2791,28421,0001,284
2023-05-241,3001,3051,2911,29124,8001,291
2023-05-231,3081,3231,3001,30833,8001,308
2023-05-221,2951,3151,2951,30526,3001,305
2023-05-191,2991,3021,2911,29520,7001,295
2023-05-181,3061,3061,2901,29745,7001,297
2023-05-171,3151,3151,2901,30147,2001,301
2023-05-161,3381,3381,2901,315128,7001,315
2023-05-151,2641,2641,2521,26029,8001,260
2023-05-121,2511,2641,2471,26435,2001,264
2023-05-111,2501,2501,2371,24418,6001,244
2023-05-101,2591,2611,2541,25518,3001,255
2023-05-091,2541,2641,2521,26126,9001,261
2023-05-081,2411,2551,2411,25234,5001,252
2023-05-021,2521,2521,2361,23723,8001,237
2023-05-011,2501,2531,2421,25039,0001,250
2023-04-281,2331,2431,2311,24344,8001,243
2023-04-271,2231,2291,2181,22822,5001,228
2023-04-261,2251,2311,2241,23023,7001,230
2023-04-251,2301,2341,2271,22927,4001,229
2023-04-241,2311,2321,2251,23014,6001,230
2023-04-211,2281,2311,2231,23014,9001,230
2023-04-201,2251,2321,2231,22520,8001,225
2023-04-191,2311,2311,2211,22724,8001,227
2023-04-181,2161,2311,2131,22536,3001,225
2023-04-171,2221,2221,2101,21518,1001,215
2023-04-141,2111,2221,2081,21727,9001,217
2023-04-131,2101,2131,2031,21034,4001,210
2023-04-121,2091,2151,2061,20821,7001,208
2023-04-111,2021,2091,1961,20746,9001,207
2023-04-101,2201,2201,1951,20245,8001,202
2023-04-071,2291,2301,2051,20677,2001,206
2023-04-061,2201,2361,2161,23367,8001,233
2023-04-051,2151,2251,2121,22171,8001,221
2023-04-041,2241,2241,2121,22266,3001,222
2023-04-031,2101,2241,2071,22468,5001,224
2023-03-311,2021,2141,1951,20769,8001,207
2023-03-301,2021,2131,1901,202111,2001,202
2023-03-291,2081,2181,1961,218243,2001,218
2023-03-281,2211,2261,2061,22385,8001,223
2023-03-271,2281,2311,2181,21892,8001,218
2023-03-241,2281,2301,2201,22864,1001,228
2023-03-231,2191,2301,2121,23049,3001,230
2023-03-221,2301,2311,2211,22149,2001,221
2023-03-201,2321,2401,2151,21983,6001,219
2023-03-171,2611,2661,2261,226157,9001,226
2023-03-161,2581,2611,2341,26164,7001,261
2023-03-151,2781,2931,2721,27333,2001,273
2023-03-141,2841,2841,2611,27661,2001,276
2023-03-131,3061,3061,2861,29754,0001,297
2023-03-101,3261,3291,3121,31769,9001,317
2023-03-091,3341,3401,3301,33738,8001,337
2023-03-081,3301,3321,3221,32538,7001,325
2023-03-071,3361,3441,3301,33723,3001,337
2023-03-061,3381,3381,3281,33630,7001,336
2023-03-031,3231,3351,3161,33343,6001,333
2023-03-021,3481,3481,3151,32034,9001,320
2023-03-011,3391,3481,3331,34824,8001,348
2023-02-281,3231,3311,3211,32316,8001,323
2023-02-271,3081,3251,3071,32519,3001,325
2023-02-241,3001,3091,3001,30617,0001,306
2023-02-221,3031,3051,2931,29625,1001,296
2023-02-211,2971,3111,2951,30525,2001,305
2023-02-201,2821,2941,2811,28921,1001,289
2023-02-171,2711,2801,2671,27736,1001,277
2023-02-161,2931,2961,2671,28567,0001,285
2023-02-151,2991,3001,2851,29130,5001,291
2023-02-141,3011,3011,2921,29325,0001,293
2023-02-131,3081,3101,2841,30150,1001,301
2023-02-101,3091,3141,3061,30810,0001,308
2023-02-091,3151,3161,3091,30913,4001,309
2023-02-081,3121,3171,3091,3117,8001,311
2023-02-071,3251,3301,3001,30929,2001,309
2023-02-061,3251,3281,3181,32318,2001,323
2023-02-031,3251,3331,3161,32216,8001,322
2023-02-021,3381,3471,3241,32515,9001,325
2023-02-011,3641,3641,3331,33727,1001,337
2023-01-311,3651,3711,3551,36021,8001,360
2023-01-301,3561,3611,3511,35928,0001,359
2023-01-271,3701,3701,3511,35819,7001,358
2023-01-261,3751,3771,3701,37113,7001,371
2023-01-251,3641,3731,3601,36912,1001,369
2023-01-241,3521,3751,3511,35918,2001,359
2023-01-231,3361,3491,3321,34617,5001,346
2023-01-201,3171,3371,3171,33111,3001,331
2023-01-191,3291,3331,3151,31619,7001,316
2023-01-181,3061,3421,3021,32926,5001,329
2023-01-171,2801,3031,2801,29721,8001,297
2023-01-161,2871,2991,2721,27435,9001,274
2023-01-131,3081,3201,2911,29740,9001,297
2023-01-121,3281,3381,3081,31449,6001,314
2023-01-111,3311,3451,3261,32830,8001,328
2023-01-101,3631,3671,3301,33025,3001,330
2023-01-061,3641,3811,3601,36324,7001,363
2023-01-051,3901,3901,3641,36430,7001,364
2023-01-041,3731,4001,3721,39031,0001,390

分割・併合履歴 : [1995-03-28]1株→1.2株