2915 ケンコーマヨネーズ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4192,5002,3112,395112,6002,395
2015-12-292,1802,4452,1692,405142,9002,405
2015-12-282,2052,2082,1672,19035,4002,190
2015-12-252,1432,2202,1432,20569,5002,205
2015-12-242,2612,2902,1412,163108,4002,163
2015-12-222,2182,2792,1252,267140,1002,267
2015-12-212,1702,2332,1632,223113,7002,223
2015-12-182,1042,1902,1002,163127,6002,163
2015-12-172,0532,1632,0532,135160,8002,135
2015-12-161,9302,0521,9162,02498,0002,024
2015-12-151,8601,9351,8601,903120,5001,903
2015-12-141,7301,8331,7201,82984,3001,829
2015-12-111,6901,7401,6901,73033,3001,730
2015-12-101,7021,7091,6821,69819,2001,698
2015-12-091,7201,7371,7071,70714,2001,707
2015-12-081,7211,7301,7111,71714,2001,717
2015-12-071,7451,7451,7301,73526,3001,735
2015-12-041,7251,7391,7001,73726,8001,737
2015-12-031,7061,7271,7001,72521,2001,725
2015-12-021,7301,7301,7061,71614,6001,716
2015-12-011,7261,7261,7061,7209,0001,720
2015-11-301,7401,7401,6691,72527,9001,725
2015-11-271,7351,7451,7251,73520,4001,735
2015-11-261,7181,7331,7041,73026,2001,730
2015-11-251,7161,7181,7051,7156,0001,715
2015-11-241,6871,7201,6861,71617,5001,716
2015-11-201,6801,6981,6781,6909,3001,690
2015-11-191,7081,7091,6901,70211,3001,702
2015-11-181,7151,7171,6981,70410,8001,704
2015-11-171,7131,7151,6901,69715,6001,697
2015-11-161,7081,7121,6961,70511,8001,705
2015-11-131,7041,7141,7021,71310,9001,713
2015-11-121,7101,7131,6851,71015,4001,710
2015-11-111,6901,7011,6651,69319,4001,693
2015-11-101,7021,7101,6761,68730,7001,687
2015-11-091,6351,6641,6351,66218,0001,662
2015-11-061,6231,6391,6101,63012,9001,630
2015-11-051,6021,6301,5931,62315,4001,623
2015-11-041,5901,6041,5901,59210,4001,592
2015-11-021,5931,6121,5821,58913,0001,589
2015-10-301,6151,6151,5881,61111,2001,611
2015-10-291,6111,6251,6011,60310,3001,603
2015-10-281,5981,6221,5751,62211,7001,622
2015-10-271,6051,6151,5861,5987,6001,598
2015-10-261,6551,6551,6071,6128,8001,612
2015-10-231,6201,6241,6061,6248,3001,624
2015-10-221,6081,6111,5961,6115,9001,611
2015-10-211,5731,6171,5651,61522,3001,615
2015-10-201,6091,6091,5501,57916,3001,579
2015-10-191,6041,6071,5931,6027,0001,602
2015-10-161,6201,6261,6031,61910,8001,619
2015-10-151,6001,6301,5981,61612,1001,616
2015-10-141,5921,6081,5921,60010,1001,600
2015-10-131,5931,6161,5901,61615,0001,616
2015-10-091,5851,5931,5721,59310,6001,593
2015-10-081,5761,5981,5571,59321,3001,593
2015-10-071,5621,5751,5561,5726,6001,572
2015-10-061,5471,5751,5471,55914,0001,559
2015-10-051,5561,5641,5461,5543,5001,554
2015-10-021,5581,5621,5501,5546,2001,554
2015-10-011,5571,5701,5401,5485,0001,548
2015-09-301,5621,5761,5371,55013,1001,550
2015-09-291,5401,5451,5101,53216,7001,532
2015-09-281,5921,5921,5361,5559,3001,555
2015-09-251,5351,5731,5301,57216,8001,572
2015-09-241,5601,5751,5351,53511,1001,535
2015-09-181,5601,5871,5351,58017,4001,580
2015-09-171,5311,5551,5311,5498,8001,549
2015-09-161,5491,5541,5281,54213,1001,542
2015-09-151,5551,5691,5431,54318,0001,543
2015-09-141,5881,5961,5531,5539,2001,553
2015-09-111,5581,5991,5581,58814,6001,588
2015-09-101,6061,6061,5721,5729,6001,572
2015-09-091,5711,6151,5711,60614,0001,606
2015-09-081,5551,5681,5481,55022,6001,550
2015-09-071,5501,5791,5481,55412,4001,554
2015-09-041,5961,5991,5561,55714,5001,557
2015-09-031,5861,6081,5671,57812,5001,578
2015-09-021,5751,5801,5561,56521,8001,565
2015-09-011,6601,6601,5901,59024,1001,590
2015-08-311,6641,6901,6431,66720,0001,667
2015-08-281,6391,6391,6211,6337,8001,633
2015-08-271,6261,6521,6001,60412,9001,604
2015-08-261,5941,6161,5701,59228,3001,592
2015-08-251,4801,6571,4701,56342,1001,563
2015-08-241,6881,7121,5801,58037,0001,580
2015-08-211,6901,7201,6881,71218,4001,712
2015-08-201,6811,7341,6811,71418,2001,714
2015-08-191,7201,7201,6901,6968,5001,696
2015-08-181,7311,7461,7121,73712,7001,737
2015-08-171,7001,7231,7001,71813,3001,718
2015-08-141,6811,7041,6801,6968,0001,696
2015-08-131,6611,6931,6611,6779,4001,677
2015-08-121,6961,6961,6611,66517,5001,665
2015-08-111,7201,7331,6821,69517,8001,695
2015-08-101,7301,7601,6901,70621,5001,706
2015-08-071,7201,7211,6891,71222,4001,712
2015-08-061,6951,7041,6881,69015,5001,690
2015-08-051,7041,7041,6941,69817,1001,698
2015-08-041,7121,7181,6911,70218,2001,702
2015-08-031,7091,7491,7061,71818,0001,718
2015-07-311,7091,7191,6881,70925,7001,709
2015-07-301,7221,7251,6821,70416,9001,704
2015-07-291,7341,7341,7151,7207,6001,720
2015-07-281,7031,7411,7021,7337,4001,733
2015-07-271,7581,7581,7171,72110,3001,721
2015-07-241,7681,7681,7541,76018,1001,760
2015-07-231,7561,7681,7541,76814,5001,768
2015-07-221,7451,7561,7411,7529,3001,752
2015-07-211,7601,7871,7511,75615,6001,756
2015-07-171,7481,7501,7341,75011,4001,750
2015-07-161,7301,7701,7241,74934,9001,749
2015-07-151,7131,7381,7131,72520,8001,725
2015-07-141,6981,7181,6891,70716,9001,707
2015-07-131,6881,6981,6721,69016,5001,690
2015-07-101,6821,6891,6561,67221,5001,672
2015-07-091,6381,6801,6001,66934,3001,669
2015-07-081,7271,7271,6701,68522,2001,685
2015-07-071,6941,7421,6831,73127,5001,731
2015-07-061,7001,7101,6501,67919,8001,679
2015-07-031,7151,7281,7041,71624,5001,716
2015-07-021,7031,7461,7031,70936,3001,709
2015-07-011,7001,7001,6761,69912,3001,699
2015-06-301,6551,7001,6551,70022,2001,700
2015-06-291,6601,6931,6311,66020,7001,660
2015-06-261,7001,7151,6851,70037,1001,700
2015-06-251,6981,7111,6841,69845,5001,698
2015-06-241,6491,6651,6271,66223,2001,662
2015-06-231,6441,6671,6241,64347,2001,643
2015-06-221,6451,6501,6371,64314,7001,643
2015-06-191,6201,6381,6161,6389,6001,638
2015-06-181,6351,6401,6201,62019,7001,620
2015-06-171,6311,6541,6271,63320,5001,633
2015-06-161,6591,6591,6301,63127,5001,631
2015-06-151,6721,6801,6621,66229,0001,662
2015-06-121,6741,6751,6671,66927,9001,669
2015-06-111,6751,6781,6611,67444,2001,674
2015-06-101,6121,6431,6121,64320,5001,643
2015-06-091,6181,6331,6111,62010,3001,620
2015-06-081,6301,6301,6111,62010,3001,620
2015-06-051,6221,6341,6141,61912,9001,619
2015-06-041,6241,6301,6161,61810,1001,618
2015-06-031,6241,6331,6161,62411,3001,624
2015-06-021,6371,6391,6241,62811,1001,628
2015-06-011,6501,6621,6371,63711,7001,637
2015-05-291,6501,6711,6471,64717,4001,647
2015-05-281,6611,6631,6411,65116,5001,651
2015-05-271,6611,6631,6471,66117,0001,661
2015-05-261,6581,6631,6281,65613,9001,656
2015-05-251,6851,6851,6531,6577,1001,657
2015-05-221,6911,6911,6501,67710,2001,677
2015-05-211,6951,7061,6861,68912,4001,689
2015-05-201,6881,7111,6841,69513,4001,695
2015-05-191,6681,6891,6611,68619,2001,686
2015-05-181,6601,6601,6441,6587,2001,658
2015-05-151,6221,6541,6211,64215,2001,642
2015-05-141,6541,6571,6381,63910,5001,639
2015-05-131,6331,6681,6261,65418,6001,654
2015-05-121,6201,6451,6011,62841,5001,628
2015-05-111,6101,6161,5951,59522,4001,595
2015-05-081,6301,6401,5941,60228,0001,602
2015-05-071,6451,6671,6311,6328,7001,632
2015-05-011,6401,6581,6401,64511,8001,645
2015-04-301,6701,6751,6461,64716,1001,647
2015-04-281,6631,6711,6611,6668,2001,666
2015-04-271,6861,6861,6531,6628,3001,662
2015-04-241,6451,7021,6451,65814,0001,658
2015-04-231,6451,6561,6441,6458,5001,645
2015-04-221,6491,6601,6381,64510,6001,645
2015-04-211,6411,6591,6401,6586,1001,658
2015-04-201,6501,6601,6301,64110,9001,641
2015-04-171,6791,6891,6531,65316,0001,653
2015-04-161,6761,6851,6501,67613,6001,676
2015-04-151,7001,7221,6821,68814,1001,688
2015-04-141,6791,7221,6751,69414,1001,694
2015-04-131,7071,7101,6711,67920,1001,679
2015-04-101,7501,7501,7141,71723,6001,717
2015-04-091,7571,7671,7381,74615,1001,746
2015-04-081,7481,7751,7481,75720,3001,757
2015-04-071,7661,7671,7381,75034,2001,750
2015-04-061,7261,7931,7241,77862,4001,778
2015-04-031,6301,7801,6301,760116,9001,760
2015-04-021,5831,6291,5831,62421,3001,624
2015-04-011,5961,6061,5721,58616,3001,586
2015-03-311,6221,6251,5971,59920,5001,599
2015-03-301,6001,6211,5821,61216,3001,612
2015-03-271,6001,6421,5951,60437,2001,604
2015-03-261,6541,6621,6431,65147,9001,651
2015-03-251,6701,6701,6521,66523,3001,665
2015-03-241,6781,6811,6621,67624,7001,676
2015-03-231,6901,6961,6701,68124,5001,681
2015-03-201,6901,7081,6801,68516,0001,685
2015-03-191,7011,7141,6851,69316,5001,693
2015-03-181,7001,7281,6891,69518,8001,695
2015-03-171,7101,7101,6921,69426,0001,694
2015-03-161,6991,7351,6901,69923,6001,699
2015-03-131,6771,7031,6711,68934,0001,689
2015-03-121,6501,6701,6401,66616,0001,666
2015-03-111,6501,6691,6451,65011,0001,650
2015-03-101,6691,6691,6431,65510,8001,655
2015-03-091,6201,6521,6011,64333,8001,643
2015-03-061,6341,6391,6201,62620,5001,626
2015-03-051,6411,6451,6241,63620,6001,636
2015-03-041,6531,6531,6271,65012,5001,650
2015-03-031,6571,6731,6461,65320,4001,653
2015-03-021,6481,6731,6411,64627,3001,646
2015-02-271,6371,6451,6221,63020,6001,630
2015-02-261,6171,6291,5981,61936,9001,619
2015-02-251,6061,6241,6061,61510,7001,615
2015-02-241,6121,6161,6011,60624,5001,606
2015-02-231,6301,6301,6111,61214,3001,612
2015-02-201,6281,6301,6061,62525,2001,625
2015-02-191,6401,6451,6301,63417,3001,634
2015-02-181,6201,6401,6101,63915,4001,639
2015-02-171,6211,6361,6011,62317,1001,623
2015-02-161,6501,6501,6311,63713,0001,637
2015-02-131,6411,6561,6401,65116,9001,651
2015-02-121,6431,6801,6401,66237,2001,662
2015-02-101,6191,6391,6051,63916,6001,639
2015-02-091,5991,6161,5751,61623,0001,616
2015-02-061,5901,5961,5511,56526,5001,565
2015-02-051,6111,6191,5831,60627,0001,606
2015-02-041,6161,6191,6001,61115,2001,611
2015-02-031,6481,6481,6021,61635,5001,616
2015-02-021,6781,6781,6071,65245,2001,652
2015-01-301,6431,7111,6321,67860,1001,678
2015-01-291,6001,6401,5931,63233,5001,632
2015-01-281,5131,6141,5131,59850,8001,598
2015-01-271,4951,5491,4951,53351,1001,533
2015-01-261,4481,4781,4391,47226,3001,472
2015-01-231,4141,4481,4101,43925,5001,439
2015-01-221,4391,4401,3821,41424,5001,414
2015-01-211,4471,4491,4201,43018,7001,430
2015-01-201,4201,4431,4191,44017,9001,440
2015-01-191,4301,4461,4031,4129,1001,412
2015-01-161,4171,4441,3881,4079,8001,407
2015-01-151,3811,4181,3811,41713,4001,417
2015-01-141,4001,4101,3921,3997,6001,399
2015-01-131,4011,4041,3921,40311,6001,403
2015-01-091,4011,4101,3951,40014,0001,400
2015-01-081,4151,4151,4031,40712,3001,407
2015-01-071,4161,4281,4061,41514,2001,415
2015-01-061,4291,4351,4201,42418,1001,424
2015-01-051,4521,4551,4211,42924,2001,429

分割・併合履歴 : [1995-03-28]1株→1.2株