2915 ケンコーマヨネーズ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 780 | 780 | 756 | 756 | 37,300 | 756 |
2012-12-27 | 783 | 784 | 779 | 779 | 14,500 | 779 |
2012-12-26 | 783 | 783 | 781 | 783 | 9,700 | 783 |
2012-12-25 | 783 | 785 | 783 | 784 | 13,600 | 784 |
2012-12-21 | 786 | 786 | 778 | 782 | 19,400 | 782 |
2012-12-20 | 785 | 786 | 780 | 782 | 16,100 | 782 |
2012-12-19 | 789 | 789 | 783 | 786 | 12,000 | 786 |
2012-12-18 | 789 | 790 | 780 | 782 | 22,700 | 782 |
2012-12-17 | 784 | 789 | 783 | 784 | 9,200 | 784 |
2012-12-14 | 782 | 786 | 779 | 782 | 20,700 | 782 |
2012-12-13 | 782 | 789 | 779 | 782 | 10,400 | 782 |
2012-12-12 | 778 | 787 | 778 | 781 | 12,600 | 781 |
2012-12-11 | 780 | 786 | 777 | 779 | 10,300 | 779 |
2012-12-10 | 781 | 781 | 775 | 780 | 5,900 | 780 |
2012-12-07 | 780 | 787 | 770 | 780 | 20,500 | 780 |
2012-12-06 | 779 | 790 | 779 | 781 | 21,200 | 781 |
2012-12-05 | 789 | 789 | 775 | 788 | 18,500 | 788 |
2012-12-04 | 780 | 782 | 756 | 779 | 18,500 | 779 |
2012-12-03 | 780 | 780 | 771 | 778 | 16,700 | 778 |
2012-11-30 | 784 | 786 | 775 | 775 | 23,800 | 775 |
2012-11-29 | 784 | 790 | 780 | 782 | 37,200 | 782 |
2012-11-28 | 799 | 799 | 788 | 791 | 12,100 | 791 |
2012-11-27 | 798 | 800 | 787 | 799 | 28,100 | 799 |
2012-11-26 | 788 | 789 | 782 | 787 | 27,000 | 787 |
2012-11-22 | 789 | 789 | 770 | 779 | 15,000 | 779 |
2012-11-21 | 770 | 787 | 769 | 783 | 19,500 | 783 |
2012-11-20 | 785 | 785 | 775 | 776 | 10,800 | 776 |
2012-11-19 | 790 | 792 | 769 | 772 | 17,700 | 772 |
2012-11-16 | 790 | 790 | 777 | 780 | 7,400 | 780 |
2012-11-15 | 780 | 785 | 771 | 780 | 8,200 | 780 |
2012-11-14 | 774 | 790 | 765 | 774 | 13,600 | 774 |
2012-11-13 | 792 | 792 | 765 | 783 | 28,500 | 783 |
2012-11-12 | 810 | 810 | 792 | 792 | 26,500 | 792 |
2012-11-09 | 780 | 808 | 780 | 800 | 22,800 | 800 |
2012-11-08 | 781 | 786 | 771 | 775 | 10,000 | 775 |
2012-11-07 | 799 | 799 | 783 | 787 | 11,900 | 787 |
2012-11-06 | 798 | 810 | 790 | 790 | 26,300 | 790 |
2012-11-05 | 805 | 806 | 796 | 798 | 18,900 | 798 |
2012-11-02 | 781 | 800 | 780 | 800 | 13,800 | 800 |
2012-11-01 | 780 | 785 | 773 | 777 | 11,900 | 777 |
2012-10-31 | 800 | 800 | 760 | 786 | 40,800 | 786 |
2012-10-30 | 755 | 800 | 755 | 800 | 84,600 | 800 |
2012-10-29 | 744 | 747 | 742 | 747 | 7,700 | 747 |
2012-10-26 | 741 | 745 | 732 | 744 | 9,600 | 744 |
2012-10-25 | 731 | 740 | 728 | 739 | 10,400 | 739 |
2012-10-24 | 733 | 734 | 729 | 731 | 3,500 | 731 |
2012-10-23 | 742 | 742 | 729 | 734 | 4,600 | 734 |
2012-10-22 | 739 | 744 | 734 | 742 | 7,800 | 742 |
2012-10-19 | 740 | 745 | 735 | 743 | 15,700 | 743 |
2012-10-18 | 735 | 739 | 730 | 738 | 9,100 | 738 |
2012-10-17 | 733 | 733 | 726 | 732 | 6,300 | 732 |
2012-10-16 | 721 | 728 | 721 | 726 | 3,300 | 726 |
2012-10-15 | 721 | 721 | 717 | 721 | 3,500 | 721 |
2012-10-12 | 720 | 736 | 720 | 721 | 13,600 | 721 |
2012-10-11 | 718 | 730 | 715 | 727 | 7,200 | 727 |
2012-10-10 | 709 | 732 | 705 | 718 | 11,800 | 718 |
2012-10-09 | 725 | 727 | 722 | 724 | 12,700 | 724 |
2012-10-05 | 720 | 730 | 718 | 730 | 13,800 | 730 |
2012-10-04 | 732 | 732 | 720 | 720 | 9,800 | 720 |
2012-10-03 | 736 | 739 | 731 | 733 | 6,200 | 733 |
2012-10-02 | 743 | 748 | 735 | 738 | 14,500 | 738 |
2012-10-01 | 749 | 751 | 736 | 749 | 20,700 | 749 |
2012-09-28 | 733 | 745 | 731 | 745 | 20,900 | 745 |
2012-09-27 | 729 | 735 | 721 | 732 | 14,400 | 732 |
2012-09-26 | 720 | 725 | 717 | 725 | 15,400 | 725 |
2012-09-25 | 718 | 729 | 710 | 729 | 20,700 | 729 |
2012-09-24 | 733 | 749 | 712 | 718 | 38,000 | 718 |
2012-09-21 | 724 | 765 | 703 | 729 | 147,700 | 729 |
2012-09-20 | 680 | 690 | 677 | 689 | 23,100 | 689 |
2012-09-19 | 679 | 682 | 670 | 675 | 26,600 | 675 |
2012-09-18 | 673 | 676 | 671 | 676 | 7,700 | 676 |
2012-09-14 | 675 | 677 | 667 | 674 | 19,800 | 674 |
2012-09-13 | 669 | 675 | 659 | 675 | 15,300 | 675 |
2012-09-12 | 660 | 670 | 660 | 670 | 12,300 | 670 |
2012-09-11 | 665 | 675 | 659 | 670 | 29,900 | 670 |
2012-09-10 | 656 | 668 | 656 | 665 | 20,000 | 665 |
2012-09-07 | 649 | 654 | 645 | 653 | 8,300 | 653 |
2012-09-06 | 654 | 654 | 640 | 650 | 8,800 | 650 |
2012-09-05 | 633 | 650 | 633 | 650 | 7,400 | 650 |
2012-09-04 | 645 | 655 | 639 | 640 | 5,700 | 640 |
2012-09-03 | 640 | 656 | 638 | 643 | 16,600 | 643 |
2012-08-31 | 656 | 659 | 648 | 650 | 17,200 | 650 |
2012-08-30 | 650 | 655 | 650 | 654 | 7,600 | 654 |
2012-08-29 | 648 | 652 | 648 | 651 | 6,200 | 651 |
2012-08-28 | 639 | 650 | 639 | 646 | 15,000 | 646 |
2012-08-27 | 650 | 651 | 649 | 649 | 13,100 | 649 |
2012-08-24 | 639 | 650 | 638 | 647 | 8,800 | 647 |
2012-08-23 | 645 | 652 | 645 | 649 | 1,700 | 649 |
2012-08-22 | 651 | 652 | 630 | 652 | 10,500 | 652 |
2012-08-21 | 653 | 653 | 640 | 651 | 6,400 | 651 |
2012-08-20 | 647 | 651 | 646 | 649 | 3,700 | 649 |
2012-08-17 | 650 | 652 | 642 | 652 | 6,100 | 652 |
2012-08-16 | 651 | 653 | 646 | 650 | 4,800 | 650 |
2012-08-15 | 655 | 656 | 641 | 651 | 13,400 | 651 |
2012-08-14 | 640 | 655 | 640 | 655 | 12,800 | 655 |
2012-08-13 | 642 | 651 | 641 | 648 | 19,700 | 648 |
2012-08-10 | 628 | 635 | 620 | 627 | 5,800 | 627 |
2012-08-09 | 627 | 628 | 625 | 628 | 2,600 | 628 |
2012-08-08 | 620 | 628 | 620 | 626 | 3,200 | 626 |
2012-08-07 | 630 | 631 | 621 | 621 | 2,300 | 621 |
2012-08-06 | 633 | 638 | 624 | 630 | 1,100 | 630 |
2012-08-03 | 638 | 638 | 624 | 624 | 1,500 | 624 |
2012-08-02 | 645 | 645 | 620 | 628 | 7,300 | 628 |
2012-08-01 | 647 | 648 | 620 | 648 | 13,400 | 648 |
2012-07-31 | 649 | 650 | 633 | 650 | 11,400 | 650 |
2012-07-30 | 637 | 645 | 630 | 645 | 5,900 | 645 |
2012-07-27 | 610 | 627 | 610 | 627 | 4,000 | 627 |
2012-07-26 | 614 | 618 | 611 | 613 | 6,100 | 613 |
2012-07-25 | 616 | 628 | 616 | 619 | 7,400 | 619 |
2012-07-24 | 615 | 625 | 615 | 618 | 2,200 | 618 |
2012-07-23 | 620 | 620 | 612 | 612 | 4,700 | 612 |
2012-07-20 | 632 | 632 | 621 | 622 | 1,400 | 622 |
2012-07-19 | 633 | 634 | 632 | 632 | 1,600 | 632 |
2012-07-18 | 632 | 632 | 620 | 625 | 3,400 | 625 |
2012-07-17 | 626 | 634 | 624 | 626 | 3,200 | 626 |
2012-07-13 | 640 | 649 | 630 | 630 | 4,400 | 630 |
2012-07-12 | 655 | 655 | 640 | 640 | 2,100 | 640 |
2012-07-11 | 635 | 649 | 635 | 649 | 7,200 | 649 |
2012-07-10 | 630 | 642 | 630 | 637 | 5,500 | 637 |
2012-07-09 | 645 | 645 | 638 | 640 | 4,100 | 640 |
2012-07-06 | 650 | 654 | 647 | 648 | 3,000 | 648 |
2012-07-05 | 664 | 664 | 654 | 655 | 6,800 | 655 |
2012-07-04 | 661 | 664 | 651 | 664 | 9,500 | 664 |
2012-07-03 | 658 | 665 | 646 | 665 | 28,500 | 665 |
2012-07-02 | 644 | 648 | 644 | 646 | 7,700 | 646 |
2012-06-29 | 640 | 648 | 640 | 648 | 16,200 | 648 |
2012-06-28 | 632 | 642 | 621 | 640 | 12,200 | 640 |
2012-06-27 | 632 | 636 | 629 | 633 | 5,400 | 633 |
2012-06-26 | 630 | 635 | 627 | 631 | 12,600 | 631 |
2012-06-25 | 622 | 633 | 622 | 627 | 8,900 | 627 |
2012-06-22 | 610 | 624 | 610 | 620 | 10,000 | 620 |
2012-06-21 | 620 | 629 | 620 | 628 | 3,200 | 628 |
2012-06-20 | 618 | 620 | 612 | 620 | 2,900 | 620 |
2012-06-19 | 620 | 620 | 610 | 618 | 1,100 | 618 |
2012-06-18 | 617 | 620 | 610 | 620 | 6,100 | 620 |
2012-06-15 | 617 | 617 | 609 | 610 | 1,500 | 610 |
2012-06-14 | 610 | 617 | 605 | 617 | 6,400 | 617 |
2012-06-13 | 620 | 620 | 613 | 615 | 5,500 | 615 |
2012-06-12 | 607 | 619 | 600 | 619 | 6,800 | 619 |
2012-06-11 | 600 | 606 | 599 | 600 | 5,000 | 600 |
2012-06-08 | 599 | 599 | 585 | 597 | 8,900 | 597 |
2012-06-07 | 595 | 597 | 587 | 597 | 7,000 | 597 |
2012-06-06 | 578 | 590 | 571 | 584 | 12,600 | 584 |
2012-06-05 | 577 | 577 | 563 | 568 | 5,000 | 568 |
2012-06-04 | 575 | 579 | 551 | 558 | 16,500 | 558 |
2012-06-01 | 594 | 598 | 580 | 580 | 8,300 | 580 |
2012-05-31 | 607 | 607 | 592 | 596 | 17,400 | 596 |
2012-05-30 | 610 | 611 | 600 | 611 | 7,800 | 611 |
2012-05-29 | 607 | 608 | 597 | 600 | 6,600 | 600 |
2012-05-28 | 597 | 610 | 592 | 610 | 9,000 | 610 |
2012-05-25 | 595 | 610 | 595 | 604 | 8,300 | 604 |
2012-05-24 | 609 | 609 | 592 | 595 | 2,900 | 595 |
2012-05-23 | 615 | 615 | 597 | 599 | 10,000 | 599 |
2012-05-22 | 596 | 616 | 584 | 615 | 12,900 | 615 |
2012-05-21 | 590 | 595 | 588 | 592 | 4,000 | 592 |
2012-05-18 | 587 | 595 | 572 | 595 | 22,900 | 595 |
2012-05-17 | 593 | 599 | 584 | 590 | 14,000 | 590 |
2012-05-16 | 589 | 590 | 581 | 583 | 6,200 | 583 |
2012-05-15 | 575 | 603 | 572 | 600 | 16,900 | 600 |
2012-05-14 | 617 | 623 | 585 | 585 | 31,700 | 585 |
2012-05-11 | 646 | 650 | 626 | 627 | 28,100 | 627 |
2012-05-10 | 636 | 661 | 636 | 656 | 27,200 | 656 |
2012-05-09 | 659 | 659 | 638 | 645 | 11,600 | 645 |
2012-05-08 | 636 | 665 | 635 | 665 | 21,600 | 665 |
2012-05-07 | 650 | 650 | 640 | 640 | 9,500 | 640 |
2012-05-02 | 661 | 661 | 647 | 660 | 15,000 | 660 |
2012-05-01 | 669 | 669 | 650 | 651 | 24,300 | 651 |
2012-04-27 | 655 | 683 | 652 | 668 | 159,400 | 668 |
2012-04-26 | 669 | 669 | 651 | 665 | 322,900 | 665 |
2012-04-25 | 645 | 669 | 643 | 666 | 118,400 | 666 |
2012-04-24 | 648 | 650 | 643 | 645 | 37,900 | 645 |
2012-04-23 | 661 | 666 | 635 | 650 | 57,500 | 650 |
2012-04-20 | 660 | 672 | 655 | 660 | 25,800 | 660 |
2012-04-19 | 677 | 677 | 659 | 660 | 29,500 | 660 |
2012-04-18 | 678 | 680 | 670 | 672 | 46,900 | 672 |
2012-04-17 | 679 | 688 | 675 | 685 | 24,000 | 685 |
2012-04-16 | 680 | 690 | 665 | 686 | 40,100 | 686 |
2012-04-13 | 683 | 686 | 671 | 680 | 43,900 | 680 |
2012-04-12 | 649 | 682 | 646 | 681 | 130,200 | 681 |
2012-04-11 | 646 | 648 | 631 | 647 | 53,600 | 647 |
2012-04-10 | 646 | 652 | 642 | 646 | 30,800 | 646 |
2012-04-09 | 647 | 649 | 639 | 646 | 63,100 | 646 |
2012-04-06 | 648 | 649 | 642 | 644 | 33,200 | 644 |
2012-04-05 | 628 | 648 | 625 | 648 | 35,800 | 648 |
2012-04-04 | 649 | 649 | 633 | 635 | 29,200 | 635 |
2012-04-03 | 639 | 654 | 637 | 652 | 78,100 | 652 |
2012-04-02 | 639 | 639 | 631 | 638 | 51,900 | 638 |
2012-03-30 | 635 | 638 | 625 | 630 | 60,100 | 630 |
2012-03-29 | 640 | 640 | 630 | 634 | 23,200 | 634 |
2012-03-28 | 624 | 640 | 623 | 640 | 95,600 | 640 |
2012-03-27 | 653 | 654 | 645 | 651 | 159,400 | 651 |
2012-03-26 | 636 | 659 | 631 | 644 | 430,800 | 644 |
2012-03-23 | 600 | 601 | 592 | 594 | 30,800 | 594 |
2012-03-22 | 599 | 604 | 596 | 600 | 32,700 | 600 |
2012-03-21 | 624 | 624 | 605 | 608 | 42,600 | 608 |
2012-03-19 | 633 | 637 | 620 | 630 | 44,800 | 630 |
2012-03-16 | 640 | 644 | 629 | 633 | 46,000 | 633 |
2012-03-15 | 634 | 645 | 624 | 643 | 67,300 | 643 |
2012-03-14 | 625 | 636 | 620 | 635 | 79,400 | 635 |
2012-03-13 | 601 | 643 | 601 | 641 | 103,300 | 641 |
2012-03-12 | 598 | 603 | 588 | 600 | 89,800 | 600 |
2012-03-09 | 583 | 586 | 581 | 586 | 28,500 | 586 |
2012-03-08 | 583 | 585 | 581 | 582 | 10,700 | 582 |
2012-03-07 | 580 | 584 | 578 | 583 | 6,900 | 583 |
2012-03-06 | 575 | 582 | 574 | 580 | 14,000 | 580 |
2012-03-05 | 567 | 571 | 566 | 571 | 13,100 | 571 |
2012-03-02 | 565 | 566 | 556 | 560 | 7,600 | 560 |
2012-03-01 | 566 | 568 | 555 | 556 | 8,900 | 556 |
2012-02-29 | 565 | 569 | 556 | 561 | 18,500 | 561 |
2012-02-28 | 558 | 569 | 554 | 564 | 16,100 | 564 |
2012-02-27 | 552 | 561 | 551 | 557 | 19,200 | 557 |
2012-02-24 | 550 | 551 | 548 | 551 | 7,900 | 551 |
2012-02-23 | 546 | 549 | 544 | 544 | 23,200 | 544 |
2012-02-22 | 546 | 546 | 544 | 545 | 6,500 | 545 |
2012-02-21 | 544 | 545 | 543 | 545 | 3,600 | 545 |
2012-02-20 | 545 | 546 | 544 | 544 | 3,100 | 544 |
2012-02-17 | 540 | 545 | 540 | 544 | 7,100 | 544 |
2012-02-16 | 540 | 540 | 539 | 540 | 4,800 | 540 |
2012-02-15 | 545 | 546 | 536 | 540 | 6,400 | 540 |
2012-02-14 | 546 | 546 | 540 | 540 | 5,100 | 540 |
2012-02-13 | 544 | 547 | 534 | 547 | 10,700 | 547 |
2012-02-10 | 546 | 547 | 543 | 544 | 6,800 | 544 |
2012-02-09 | 545 | 546 | 544 | 545 | 3,600 | 545 |
2012-02-08 | 550 | 551 | 544 | 544 | 7,400 | 544 |
2012-02-07 | 551 | 551 | 549 | 549 | 900 | 549 |
2012-02-06 | 550 | 551 | 549 | 549 | 2,700 | 549 |
2012-02-03 | 547 | 552 | 542 | 550 | 5,500 | 550 |
2012-02-02 | 552 | 552 | 546 | 547 | 5,500 | 547 |
2012-02-01 | 552 | 552 | 548 | 548 | 3,400 | 548 |
2012-01-31 | 550 | 552 | 548 | 551 | 11,800 | 551 |
2012-01-30 | 548 | 552 | 543 | 552 | 10,200 | 552 |
2012-01-27 | 543 | 548 | 540 | 547 | 4,600 | 547 |
2012-01-26 | 539 | 540 | 537 | 540 | 7,100 | 540 |
2012-01-25 | 534 | 539 | 531 | 538 | 5,400 | 538 |
2012-01-24 | 532 | 535 | 530 | 533 | 13,500 | 533 |
2012-01-23 | 529 | 531 | 523 | 530 | 6,300 | 530 |
2012-01-20 | 531 | 531 | 520 | 520 | 15,700 | 520 |
2012-01-19 | 530 | 534 | 529 | 532 | 3,700 | 532 |
2012-01-18 | 529 | 530 | 528 | 530 | 4,200 | 530 |
2012-01-17 | 525 | 529 | 520 | 529 | 5,100 | 529 |
2012-01-16 | 521 | 524 | 516 | 517 | 3,400 | 517 |
2012-01-13 | 529 | 529 | 521 | 521 | 2,600 | 521 |
2012-01-12 | 534 | 535 | 525 | 527 | 3,000 | 527 |
2012-01-11 | 527 | 534 | 525 | 534 | 4,600 | 534 |
2012-01-10 | 518 | 526 | 518 | 526 | 4,700 | 526 |
2012-01-06 | 509 | 515 | 509 | 515 | 1,900 | 515 |
2012-01-05 | 510 | 511 | 508 | 511 | 2,900 | 511 |
2012-01-04 | 507 | 510 | 506 | 510 | 3,400 | 510 |
分割・併合履歴 : [1995-03-28]1株→1.2株