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
2024-07-162,1002,1202,0652,06517,0002,065
2024-07-122,0532,0992,0502,08533,4002,085
2024-07-112,0442,0622,0342,04520,3002,045
2024-07-102,0232,0402,0022,02723,3002,027
2024-07-091,9792,0501,9792,04053,3002,040
2024-07-081,9902,0051,9731,97927,5001,979
2024-07-052,0632,0721,9931,99553,9001,995
2024-07-041,9992,0241,9902,01327,9002,013
2024-07-032,0052,0111,9821,99518,9001,995
2024-07-022,0022,0101,9862,00129,0002,001
2024-07-012,0162,0171,9902,00125,2002,001
2024-06-282,0172,0372,0102,01625,8002,016
2024-06-272,0242,0402,0112,02638,6002,026
2024-06-262,0502,0502,0072,02440,8002,024
2024-06-252,0102,0472,0102,04323,4002,043
2024-06-241,9952,0191,9952,01027,1002,010
2024-06-212,0432,0661,9911,99195,4001,991
2024-06-202,0852,0992,0402,05549,9002,055
2024-06-192,0092,0851,9902,08590,7002,085
2024-06-181,9762,0121,9741,97942,1001,979
2024-06-171,9471,9571,9151,94739,5001,947
2024-06-141,8701,9751,8701,95267,0001,952
2024-06-131,9391,9391,8851,88637,8001,886
2024-06-121,9201,9481,8941,93947,8001,939
2024-06-111,9101,9501,9101,91740,6001,917
2024-06-101,8651,9161,8631,91362,6001,913
2024-06-071,8281,8651,8181,85324,3001,853
2024-06-061,8131,8341,8071,82827,6001,828
2024-06-051,8241,8321,8101,81024,5001,810
2024-06-041,8521,8841,8371,84133,6001,841
2024-06-031,8601,8811,8591,86214,5001,862
2024-05-311,8381,8661,8331,86026,8001,860
2024-05-301,8241,8381,7941,83351,8001,833
2024-05-291,8821,8991,8311,83128,6001,831
2024-05-281,9151,9151,8831,88623,6001,886
2024-05-271,8811,9001,8681,88229,8001,882
2024-05-241,8571,9031,8461,89141,0001,891
2024-05-231,8791,8861,8471,870109,8001,870
2024-05-221,9931,9931,9181,91966,8001,919
2024-05-212,0002,0261,9901,99043,6001,990
2024-05-202,0432,0431,9901,99053,5001,990
2024-05-172,0002,0551,9912,04365,3002,043
2024-05-162,0512,0591,9982,00166,2002,001
2024-05-152,0502,1152,0302,051103,3002,051
2024-05-142,0502,0782,0152,043273,5002,043
2024-05-132,3202,3552,2782,308112,3002,308
2024-05-102,2222,2912,2122,27951,7002,279
2024-05-092,2202,2312,2042,21136,0002,211
2024-05-082,2902,2972,2152,23338,6002,233
2024-05-072,2492,3002,2412,29039,0002,290
2024-05-022,2272,2792,2272,24839,4002,248
2024-05-012,2502,2712,2382,25026,5002,250
2024-04-302,2442,2602,2002,26030,6002,260
2024-04-262,2402,2452,2102,22933,4002,229
2024-04-252,2502,2642,2232,23213,7002,232
2024-04-242,3102,3102,2442,26036,2002,260
2024-04-232,2262,3022,2142,28063,7002,280
2024-04-222,1792,2352,1662,23335,1002,233
2024-04-192,2122,2122,1532,18760,8002,187
2024-04-182,2062,2412,2012,21215,5002,212
2024-04-172,2352,2592,1912,20629,9002,206
2024-04-162,2932,3142,2072,21553,0002,215
2024-04-152,2742,3002,2442,29541,7002,295
2024-04-122,2652,3272,2402,32469,9002,324
2024-04-112,2332,2622,2132,25927,9002,259
2024-04-102,2192,2652,2172,24380,8002,243
2024-04-092,1802,2452,1662,228128,8002,228
2024-04-082,0642,1662,0522,159183,6002,159
2024-04-051,9601,9821,9601,97425,2001,974
2024-04-041,9931,9931,9681,97922,6001,979
2024-04-031,9612,0121,9611,99826,8001,998
2024-04-021,9551,9971,9521,97428,0001,974
2024-04-012,0202,0201,9621,96225,2001,962
2024-03-291,9962,0221,9952,00719,1002,007
2024-03-282,0262,0461,9912,00858,5002,008
2024-03-272,0612,0682,0292,04680,5002,046
2024-03-262,0292,0642,0292,05139,4002,051
2024-03-252,0062,0452,0052,03188,3002,031
2024-03-221,9902,0261,9692,01650,5002,016
2024-03-212,0252,0251,9901,99048,0001,990
2024-03-191,9902,0261,9822,00632,5002,006
2024-03-182,0202,0301,9891,99046,0001,990
2024-03-151,9532,0191,9491,99571,3001,995
2024-03-141,9701,9701,9301,95534,0001,955
2024-03-132,0042,0181,9521,96744,6001,967
2024-03-122,0242,0241,9621,97446,3001,974
2024-03-112,0562,0562,0062,02546,1002,025
2024-03-082,0232,0852,0232,06156,8002,061
2024-03-072,0432,0812,0232,02334,9002,023
2024-03-062,0152,0472,0102,04039,5002,040
2024-03-052,0372,0432,0132,03122,6002,031
2024-03-042,0492,0682,0072,04053,5002,040
2024-03-012,0892,0972,0502,05247,6002,052
2024-02-292,1152,1332,0852,10731,6002,107
2024-02-282,1522,1522,1132,11648,1002,116
2024-02-272,1002,1622,0812,16268,9002,162
2024-02-262,1302,1302,0992,10028,7002,100
2024-02-222,0882,1292,0882,12234,9002,122
2024-02-212,0812,1152,0652,08840,3002,088
2024-02-202,1202,1402,0892,10043,7002,100
2024-02-192,0432,1202,0342,12060,5002,120
2024-02-162,0032,0491,9822,02775,9002,027
2024-02-152,1242,1352,0012,013196,6002,013
2024-02-142,1642,2502,1012,124467,5002,124
2024-02-131,8631,8791,8451,85484,1001,854
2024-02-091,8101,8491,8041,84438,3001,844
2024-02-081,8271,8291,7941,82034,9001,820
2024-02-071,7981,8311,7951,82735,3001,827
2024-02-061,7961,8181,7781,79833,7001,798
2024-02-051,8311,8311,7701,77966,4001,779
2024-02-021,7851,8311,7731,83169,3001,831
2024-02-011,7601,7601,7461,75013,6001,750
2024-01-311,7351,7611,7301,76123,2001,761
2024-01-301,7191,7411,7191,73529,1001,735
2024-01-291,7151,7261,7151,71714,6001,717
2024-01-261,7101,7161,7011,70515,7001,705
2024-01-251,7011,7221,7011,70714,7001,707
2024-01-241,7221,7221,6961,70123,7001,701
2024-01-231,7351,7471,7231,72918,5001,729
2024-01-221,7461,7461,7211,73515,3001,735
2024-01-191,7351,7501,7211,74730,3001,747
2024-01-181,7381,7641,7221,73247,0001,732
2024-01-171,6971,7391,6961,72429,7001,724
2024-01-161,7051,7181,6981,70425,7001,704
2024-01-151,6711,6941,6551,69239,0001,692
2024-01-121,6991,7011,6751,67531,2001,675
2024-01-111,7591,7591,7001,70755,5001,707
2024-01-101,7451,7631,7291,75636,9001,756
2024-01-091,7401,7581,7301,73927,0001,739
2024-01-051,7101,7291,7011,72421,0001,724
2024-01-041,7051,7081,6761,70718,6001,707

分割・併合履歴 : [1995-03-28]1株→1.2株