2915 ケンコーマヨネーズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	515	515	510	510	7,700	510
2011-12-29	505	514	505	513	5,300	513
2011-12-28	506	509	506	507	1,800	507
2011-12-27	504	505	500	505	2,900	505
2011-12-26	499	505	498	505	8,400	505
2011-12-22	498	500	496	500	4,100	500
2011-12-21	499	499	496	497	2,900	497
2011-12-20	493	499	493	499	4,700	499
2011-12-19	499	499	493	493	2,500	493
2011-12-16	499	499	496	497	4,500	497
2011-12-15	500	500	496	497	2,500	497
2011-12-14	500	500	499	500	600	500
2011-12-13	500	501	496	500	1,200	500
2011-12-12	494	501	494	500	8,100	500
2011-12-09	492	500	492	499	900	499
2011-12-08	500	500	490	500	6,600	500
2011-12-07	491	502	491	500	12,700	500
2011-12-06	490	491	488	491	5,300	491
2011-12-05	494	494	488	490	4,000	490
2011-12-02	488	488	484	488	1,100	488
2011-12-01	485	490	485	488	2,400	488
2011-11-30	495	495	481	485	7,200	485
2011-11-29	488	490	486	490	2,400	490
2011-11-28	483	487	483	487	5,900	487
2011-11-25	477	483	477	483	6,800	483
2011-11-24	477	478	476	478	5,300	478
2011-11-22	478	480	475	478	6,100	478
2011-11-21	487	487	479	480	5,100	480
2011-11-18	487	487	480	485	4,900	485
2011-11-17	484	485	482	485	600	485
2011-11-16	481	485	480	485	2,400	485
2011-11-15	482	486	482	485	2,600	485
2011-11-14	490	491	485	485	2,100	485
2011-11-11	487	491	485	486	3,200	486
2011-11-10	485	490	485	489	2,600	489
2011-11-09	488	490	486	490	2,500	490
2011-11-08	492	492	487	488	2,800	488
2011-11-07	495	495	490	493	1,700	493
2011-11-04	494	495	493	495	500	495
2011-11-02	494	495	488	494	5,100	494
2011-11-01	496	496	494	494	1,700	494
2011-10-31	495	495	490	494	6,600	494
2011-10-28	490	494	489	489	2,100	489
2011-10-27	490	493	488	490	7,000	490
2011-10-26	495	495	490	492	5,500	492
2011-10-25	490	492	490	492	1,700	492
2011-10-24	489	489	475	487	12,400	487
2011-10-21	490	490	484	485	3,700	485
2011-10-20	485	490	482	489	3,100	489
2011-10-19	495	495	485	485	3,200	485
2011-10-18	494	495	493	493	1,400	493
2011-10-17	492	494	489	492	1,900	492
2011-10-14	490	494	487	490	1,900	490
2011-10-13	482	488	482	488	1,200	488
2011-10-12	485	488	481	481	4,000	481
2011-10-11	485	489	485	485	1,500	485
2011-10-07	485	485	483	485	1,400	485
2011-10-06	481	485	480	485	3,500	485
2011-10-05	493	493	485	485	3,700	485
2011-10-04	485	495	477	492	8,500	492
2011-10-03	484	488	480	488	4,000	488
2011-09-30	497	498	475	481	22,100	481
2011-09-29	487	490	476	489	8,900	489
2011-09-28	491	494	488	493	3,200	493
2011-09-27	495	495	491	492	2,900	492
2011-09-26	500	500	491	492	7,700	492
2011-09-22	490	498	490	498	5,300	498
2011-09-21	491	495	490	494	3,700	494
2011-09-20	494	494	490	491	2,000	491
2011-09-16	500	500	490	494	8,500	494
2011-09-15	495	500	492	494	3,200	494
2011-09-14	495	500	495	500	1,400	500
2011-09-13	499	500	496	500	1,000	500
2011-09-12	496	500	492	499	3,900	499
2011-09-09	490	500	490	494	4,400	494
2011-09-08	502	502	496	496	400	496
2011-09-07	495	500	490	494	6,900	494
2011-09-06	494	500	493	496	6,000	496
2011-09-05	502	502	497	501	6,500	501
2011-09-02	503	503	500	502	2,200	502
2011-09-01	505	512	500	501	5,200	501
2011-08-31	511	511	501	504	7,700	504
2011-08-30	504	504	497	501	7,900	501
2011-08-29	505	505	501	503	3,800	503
2011-08-26	515	515	502	505	6,900	505
2011-08-25	504	505	501	505	5,300	505
2011-08-24	505	505	502	502	2,300	502
2011-08-23	505	505	500	505	3,300	505
2011-08-22	502	505	502	505	2,200	505
2011-08-19	515	515	501	503	2,600	503
2011-08-18	510	514	500	505	13,100	505
2011-08-17	519	519	511	519	5,300	519
2011-08-16	522	522	515	515	10,300	515
2011-08-15	500	533	500	522	38,000	522
2011-08-12	494	497	491	493	1,200	493
2011-08-11	488	490	486	490	600	490
2011-08-10	483	493	483	488	2,400	488
2011-08-09	487	487	476	485	11,100	485
2011-08-08	487	490	485	490	2,700	490
2011-08-05	491	491	488	489	4,700	489
2011-08-04	495	495	490	492	2,200	492
2011-08-03	496	496	491	493	3,000	493
2011-08-02	500	500	498	500	1,700	500
2011-08-01	498	499	498	498	1,500	498
2011-07-29	502	502	490	497	9,100	497
2011-07-28	493	498	490	495	16,500	495
2011-07-27	493	498	493	496	6,900	496
2011-07-26	497	497	495	495	6,300	495
2011-07-25	493	497	493	497	8,500	497
2011-07-22	497	497	491	493	3,600	493
2011-07-21	497	497	490	496	16,900	496
2011-07-20	497	502	496	496	6,000	496
2011-07-19	502	502	498	502	4,100	502
2011-07-15	509	509	500	501	7,000	501
2011-07-14	512	512	503	509	5,200	509
2011-07-13	509	509	502	503	2,400	503
2011-07-12	513	513	510	510	2,700	510
2011-07-11	512	514	504	514	30,700	514
2011-07-08	500	504	492	502	4,500	502
2011-07-07	502	506	500	500	5,500	500
2011-07-06	500	502	495	498	5,700	498
2011-07-05	500	501	496	498	3,900	498
2011-07-04	495	499	495	496	1,500	496
2011-07-01	490	495	485	495	8,500	495
2011-06-30	489	492	475	492	16,800	492
2011-06-29	492	497	488	488	6,500	488
2011-06-28	489	494	489	490	5,100	490
2011-06-27	491	492	487	492	5,700	492
2011-06-24	491	491	485	491	6,800	491
2011-06-23	494	494	484	491	11,100	491
2011-06-22	491	493	488	492	3,700	492
2011-06-21	492	492	489	491	3,600	491
2011-06-20	492	492	490	492	1,700	492
2011-06-17	492	492	490	492	1,200	492
2011-06-16	486	491	482	491	3,800	491
2011-06-15	481	485	481	485	500	485
2011-06-14	484	484	481	481	2,000	481
2011-06-13	480	483	477	483	2,500	483
2011-06-10	484	485	480	484	3,600	484
2011-06-09	477	484	477	484	2,100	484
2011-06-08	481	482	475	480	3,100	480
2011-06-07	482	482	480	480	1,300	480
2011-06-06	480	484	478	481	3,900	481
2011-06-03	478	480	478	480	2,800	480
2011-06-02	477	477	473	477	8,000	477
2011-06-01	477	480	474	478	13,700	478
2011-05-31	490	490	475	475	24,600	475
2011-05-30	487	487	485	485	5,200	485
2011-05-27	490	490	486	490	3,900	490
2011-05-26	490	490	487	489	4,600	489
2011-05-25	486	489	486	489	3,600	489
2011-05-24	489	489	486	486	2,600	486
2011-05-23	490	495	488	488	8,700	488
2011-05-20	498	500	496	496	4,300	496
2011-05-19	500	500	495	498	5,500	498
2011-05-18	500	500	497	500	8,700	500
2011-05-17	500	504	497	500	6,500	500
2011-05-16	505	506	502	504	2,800	504
2011-05-13	500	505	497	497	9,800	497
2011-05-12	514	514	508	510	2,100	510
2011-05-11	499	515	499	515	15,200	515
2011-05-10	506	506	500	506	3,400	506
2011-05-09	507	507	499	506	1,900	506
2011-05-06	505	505	498	502	5,500	502
2011-05-02	500	510	499	503	15,900	503
2011-04-28	511	511	496	500	20,000	500
2011-04-27	496	502	495	501	15,800	501
2011-04-26	510	511	498	502	14,800	502
2011-04-25	501	509	501	509	3,500	509
2011-04-22	504	505	497	505	7,000	505
2011-04-21	506	510	499	500	10,400	500
2011-04-20	504	505	501	503	3,000	503
2011-04-19	504	506	500	504	3,300	504
2011-04-18	514	520	505	505	2,800	505
2011-04-15	511	517	507	509	1,500	509
2011-04-14	516	516	510	511	1,000	511
2011-04-13	514	514	508	508	1,400	508
2011-04-12	522	522	511	514	1,900	514
2011-04-11	506	520	506	516	2,700	516
2011-04-08	507	507	500	506	7,800	506
2011-04-07	531	532	505	510	6,700	510
2011-04-06	536	536	521	528	3,100	528
2011-04-05	549	549	534	536	2,500	536
2011-04-04	547	550	544	544	1,300	544
2011-04-01	558	558	542	543	3,900	543
2011-03-31	565	565	551	551	2,400	551
2011-03-30	570	570	560	562	1,200	562
2011-03-29	557	577	546	560	7,200	560
2011-03-28	590	593	581	587	10,300	587
2011-03-25	590	590	580	584	9,300	584
2011-03-24	628	638	570	580	16,500	580

分割・併合履歴： [1995-03-28]1株→1.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31