2915 ケンコーマヨネーズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,969	1,969	1,925	1,950	43,100	1,950
2018-12-27	1,907	1,986	1,907	1,984	47,800	1,984
2018-12-26	1,850	1,904	1,839	1,853	63,300	1,853
2018-12-25	1,888	1,916	1,822	1,829	88,800	1,829
2018-12-21	2,104	2,150	2,031	2,068	87,500	2,068
2018-12-20	2,139	2,180	2,100	2,115	76,400	2,115
2018-12-19	2,110	2,177	2,110	2,160	69,400	2,160
2018-12-18	2,120	2,137	2,094	2,101	77,300	2,101
2018-12-17	2,164	2,178	2,134	2,173	52,700	2,173
2018-12-14	2,228	2,240	2,181	2,195	50,900	2,195
2018-12-13	2,218	2,237	2,211	2,235	37,600	2,235
2018-12-12	2,191	2,222	2,175	2,218	40,900	2,218
2018-12-11	2,241	2,245	2,185	2,191	58,300	2,191
2018-12-10	2,290	2,302	2,213	2,216	52,500	2,216
2018-12-07	2,323	2,391	2,315	2,319	80,700	2,319
2018-12-06	2,330	2,355	2,265	2,273	72,600	2,273
2018-12-05	2,299	2,390	2,271	2,359	56,600	2,359
2018-12-04	2,397	2,459	2,335	2,335	115,300	2,335
2018-12-03	2,300	2,388	2,300	2,362	70,200	2,362
2018-11-30	2,209	2,300	2,204	2,300	70,100	2,300
2018-11-29	2,291	2,292	2,229	2,229	30,100	2,229
2018-11-28	2,235	2,292	2,235	2,271	82,600	2,271
2018-11-27	2,172	2,222	2,150	2,209	65,700	2,209
2018-11-26	2,180	2,209	2,156	2,157	29,100	2,157
2018-11-22	2,131	2,183	2,130	2,180	57,000	2,180
2018-11-21	2,130	2,146	2,104	2,139	41,200	2,139
2018-11-20	2,154	2,171	2,131	2,168	39,600	2,168
2018-11-19	2,180	2,203	2,153	2,179	69,500	2,179
2018-11-16	2,130	2,179	2,114	2,171	70,800	2,171
2018-11-15	2,075	2,163	2,063	2,155	97,600	2,155
2018-11-14	2,125	2,136	2,075	2,078	139,900	2,078
2018-11-13	2,217	2,218	2,130	2,139	152,600	2,139
2018-11-12	2,214	2,289	2,162	2,219	231,800	2,219
2018-11-09	2,515	2,522	2,485	2,514	53,900	2,514
2018-11-08	2,497	2,535	2,482	2,515	67,500	2,515
2018-11-07	2,528	2,530	2,472	2,481	68,000	2,481
2018-11-06	2,485	2,555	2,485	2,528	55,300	2,528
2018-11-05	2,461	2,496	2,457	2,480	46,100	2,480
2018-11-02	2,467	2,519	2,449	2,484	69,700	2,484
2018-11-01	2,440	2,526	2,426	2,463	93,500	2,463
2018-10-31	2,338	2,435	2,338	2,420	66,600	2,420
2018-10-30	2,234	2,349	2,225	2,325	193,600	2,325
2018-10-29	2,304	2,330	2,242	2,245	96,900	2,245
2018-10-26	2,388	2,388	2,293	2,305	70,200	2,305
2018-10-25	2,370	2,386	2,312	2,343	99,200	2,343
2018-10-24	2,401	2,448	2,352	2,435	69,400	2,435
2018-10-23	2,458	2,458	2,396	2,401	76,000	2,401
2018-10-22	2,460	2,498	2,426	2,477	79,000	2,477
2018-10-19	2,454	2,471	2,443	2,460	63,800	2,460
2018-10-18	2,499	2,500	2,456	2,467	72,800	2,467
2018-10-17	2,480	2,494	2,462	2,493	131,800	2,493
2018-10-16	2,495	2,495	2,453	2,480	68,900	2,480
2018-10-15	2,560	2,560	2,500	2,500	65,100	2,500
2018-10-12	2,563	2,585	2,549	2,563	75,100	2,563
2018-10-11	2,530	2,595	2,518	2,585	100,100	2,585
2018-10-10	2,617	2,634	2,574	2,609	102,600	2,609
2018-10-09	2,711	2,711	2,590	2,608	172,500	2,608
2018-10-05	2,763	2,775	2,726	2,743	128,600	2,743
2018-10-04	2,848	2,848	2,751	2,779	149,200	2,779
2018-10-03	2,901	2,983	2,878	2,883	113,000	2,883
2018-10-02	2,859	2,894	2,849	2,880	101,100	2,880
2018-10-01	2,850	2,870	2,835	2,856	35,300	2,856
2018-09-28	2,820	2,879	2,811	2,846	89,200	2,846
2018-09-27	2,893	2,893	2,805	2,813	90,300	2,813
2018-09-26	2,897	2,903	2,858	2,893	51,200	2,893
2018-09-25	2,867	2,899	2,856	2,899	82,700	2,899
2018-09-21	2,818	2,848	2,805	2,841	62,700	2,841
2018-09-20	2,840	2,840	2,796	2,803	49,300	2,803
2018-09-19	2,815	2,872	2,808	2,842	89,400	2,842
2018-09-18	2,759	2,776	2,727	2,772	60,700	2,772
2018-09-14	2,741	2,771	2,712	2,741	85,000	2,741
2018-09-13	2,746	2,777	2,735	2,740	37,600	2,740
2018-09-12	2,752	2,758	2,693	2,728	62,500	2,728
2018-09-11	2,785	2,847	2,759	2,766	58,000	2,766
2018-09-10	2,758	2,770	2,720	2,727	70,000	2,727
2018-09-07	2,824	2,828	2,771	2,780	45,100	2,780
2018-09-06	2,853	2,856	2,813	2,838	46,000	2,838
2018-09-05	2,891	2,893	2,862	2,875	37,400	2,875
2018-09-04	2,921	2,921	2,871	2,902	46,300	2,902
2018-09-03	2,942	2,963	2,913	2,948	27,800	2,948
2018-08-31	2,960	2,977	2,930	2,942	35,500	2,942
2018-08-30	2,962	2,988	2,931	2,976	43,600	2,976
2018-08-29	2,943	2,943	2,906	2,923	39,900	2,923
2018-08-28	2,978	2,978	2,904	2,928	67,900	2,928
2018-08-27	2,919	2,971	2,890	2,960	37,400	2,960
2018-08-24	2,975	2,978	2,910	2,919	45,900	2,919
2018-08-23	2,935	2,980	2,908	2,978	43,400	2,978
2018-08-22	2,900	2,930	2,861	2,915	61,800	2,915
2018-08-21	2,861	2,894	2,851	2,879	28,500	2,879
2018-08-20	2,900	2,914	2,853	2,872	31,300	2,872
2018-08-17	2,892	2,909	2,868	2,894	44,100	2,894
2018-08-16	2,910	2,928	2,870	2,883	50,700	2,883
2018-08-15	2,951	2,958	2,905	2,911	45,800	2,911
2018-08-14	2,950	2,999	2,946	2,965	52,700	2,965
2018-08-13	2,988	2,992	2,918	2,940	72,600	2,940
2018-08-10	2,948	3,060	2,939	3,025	140,100	3,025
2018-08-09	2,921	2,950	2,868	2,872	159,500	2,872
2018-08-08	3,000	3,000	2,912	2,929	121,100	2,929
2018-08-07	3,005	3,020	2,890	2,990	236,000	2,990
2018-08-06	3,245	3,255	3,175	3,215	67,800	3,215
2018-08-03	3,360	3,380	3,235	3,255	85,900	3,255
2018-08-02	3,370	3,445	3,325	3,340	68,700	3,340
2018-08-01	3,430	3,430	3,355	3,370	77,600	3,370
2018-07-31	3,655	3,655	3,400	3,425	138,000	3,425
2018-07-30	3,640	3,680	3,620	3,635	36,400	3,635
2018-07-27	3,685	3,700	3,670	3,695	21,500	3,695
2018-07-26	3,675	3,695	3,650	3,685	34,500	3,685
2018-07-25	3,665	3,665	3,575	3,640	82,500	3,640
2018-07-24	3,765	3,805	3,655	3,665	73,800	3,665
2018-07-23	3,820	3,840	3,765	3,800	30,900	3,800
2018-07-20	3,835	3,905	3,805	3,855	27,200	3,855
2018-07-19	3,940	3,940	3,855	3,875	27,900	3,875
2018-07-18	3,950	3,985	3,945	3,975	41,100	3,975
2018-07-17	3,875	3,910	3,860	3,885	29,800	3,885
2018-07-13	3,820	3,865	3,790	3,860	18,700	3,860
2018-07-12	3,860	3,860	3,815	3,825	23,200	3,825
2018-07-11	3,805	3,840	3,745	3,790	35,500	3,790
2018-07-10	3,995	4,020	3,825	3,830	59,000	3,830
2018-07-09	3,855	3,975	3,830	3,970	53,400	3,970
2018-07-06	3,765	3,830	3,740	3,820	51,600	3,820
2018-07-05	3,815	3,830	3,725	3,740	50,300	3,740
2018-07-04	3,795	3,875	3,775	3,845	38,300	3,845
2018-07-03	3,920	3,945	3,810	3,830	32,700	3,830
2018-07-02	4,070	4,070	3,930	3,940	58,000	3,940
2018-06-29	4,075	4,105	3,990	4,070	38,800	4,070
2018-06-28	4,260	4,260	4,045	4,075	64,100	4,075
2018-06-27	4,135	4,295	4,135	4,255	69,300	4,255
2018-06-26	4,050	4,180	4,050	4,170	49,000	4,170
2018-06-25	4,145	4,145	4,075	4,090	37,600	4,090
2018-06-22	4,120	4,160	4,115	4,155	43,100	4,155
2018-06-21	4,165	4,215	4,145	4,160	41,400	4,160
2018-06-20	4,135	4,190	4,120	4,180	38,800	4,180
2018-06-19	4,195	4,200	4,105	4,120	40,100	4,120
2018-06-18	4,230	4,315	4,205	4,220	44,200	4,220
2018-06-15	4,260	4,300	4,220	4,235	45,200	4,235
2018-06-14	4,280	4,350	4,250	4,280	57,700	4,280
2018-06-13	4,365	4,390	4,280	4,315	70,000	4,315
2018-06-12	4,410	4,485	4,355	4,405	77,900	4,405
2018-06-11	4,355	4,455	4,350	4,405	76,500	4,405
2018-06-08	4,275	4,355	4,235	4,345	71,900	4,345
2018-06-07	4,315	4,315	4,275	4,290	47,800	4,290
2018-06-06	4,270	4,340	4,210	4,325	61,000	4,325
2018-06-05	4,220	4,300	4,180	4,270	63,500	4,270
2018-06-04	4,195	4,215	4,120	4,215	51,100	4,215
2018-06-01	4,200	4,200	4,115	4,170	56,000	4,170
2018-05-31	4,150	4,200	4,125	4,190	68,600	4,190
2018-05-30	4,120	4,185	4,100	4,150	74,600	4,150
2018-05-29	4,080	4,200	4,065	4,160	157,800	4,160
2018-05-28	3,965	4,025	3,910	3,995	81,200	3,995
2018-05-25	3,855	3,970	3,820	3,960	45,800	3,960
2018-05-24	3,845	3,875	3,825	3,875	33,100	3,875
2018-05-23	3,835	3,885	3,800	3,840	31,600	3,840
2018-05-22	3,805	3,830	3,785	3,820	27,400	3,820
2018-05-21	3,775	3,805	3,750	3,775	43,900	3,775
2018-05-18	3,895	3,895	3,750	3,760	54,000	3,760
2018-05-17	3,960	3,975	3,855	3,865	38,900	3,865
2018-05-16	3,870	4,070	3,855	3,945	115,000	3,945
2018-05-15	3,860	3,970	3,855	3,870	87,100	3,870
2018-05-14	3,725	3,830	3,700	3,820	51,300	3,820
2018-05-11	3,815	3,865	3,600	3,735	101,400	3,735
2018-05-10	3,835	3,835	3,770	3,815	43,700	3,815
2018-05-09	3,870	3,945	3,850	3,855	87,300	3,855
2018-05-08	3,885	4,000	3,860	3,990	81,700	3,990
2018-05-07	3,865	3,895	3,835	3,845	44,700	3,845
2018-05-02	3,840	3,860	3,815	3,835	26,200	3,835
2018-05-01	3,835	3,850	3,805	3,825	27,800	3,825
2018-04-27	3,845	3,865	3,785	3,835	49,800	3,835
2018-04-26	3,800	3,840	3,775	3,830	39,100	3,830
2018-04-25	3,735	3,790	3,725	3,780	27,400	3,780
2018-04-24	3,760	3,760	3,720	3,740	19,300	3,740
2018-04-23	3,785	3,785	3,690	3,735	31,400	3,735
2018-04-20	3,730	3,830	3,730	3,780	57,100	3,780
2018-04-19	3,705	3,760	3,680	3,725	32,299	3,725
2018-04-18	3,700	3,755	3,675	3,720	41,200	3,720
2018-04-17	3,675	3,700	3,640	3,675	21,700	3,675
2018-04-16	3,605	3,690	3,605	3,675	52,300	3,675
2018-04-13	3,625	3,625	3,555	3,595	31,000	3,595
2018-04-12	3,630	3,665	3,580	3,620	31,300	3,620
2018-04-11	3,735	3,735	3,585	3,605	37,000	3,605
2018-04-10	3,745	3,800	3,710	3,715	47,800	3,715
2018-04-09	3,730	3,750	3,710	3,735	34,500	3,735
2018-04-06	3,690	3,745	3,645	3,705	60,300	3,705
2018-04-05	3,720	3,720	3,630	3,690	52,300	3,690
2018-04-04	3,590	3,715	3,530	3,690	108,400	3,690
2018-04-03	3,530	3,595	3,525	3,570	59,100	3,570
2018-03-30	3,580	3,585	3,455	3,495	53,500	3,495
2018-03-29	3,520	3,555	3,445	3,550	82,900	3,550
2018-03-28	3,355	3,480	3,325	3,460	89,900	3,460
2018-03-27	3,315	3,375	3,295	3,375	67,800	3,375
2018-03-26	3,215	3,325	3,190	3,315	69,700	3,315
2018-03-23	3,280	3,310	3,215	3,230	75,700	3,230
2018-03-22	3,290	3,345	3,290	3,330	48,800	3,330
2018-03-20	3,320	3,320	3,270	3,310	30,200	3,310
2018-03-19	3,415	3,415	3,335	3,355	38,000	3,355
2018-03-16	3,380	3,410	3,360	3,410	34,600	3,410
2018-03-15	3,370	3,390	3,340	3,380	35,300	3,380
2018-03-14	3,365	3,415	3,355	3,395	52,600	3,395
2018-03-13	3,410	3,470	3,370	3,385	87,300	3,385
2018-03-12	3,465	3,465	3,405	3,410	43,400	3,410
2018-03-09	3,520	3,535	3,400	3,435	84,500	3,435
2018-03-08	3,505	3,505	3,435	3,480	82,300	3,480
2018-03-07	3,435	3,570	3,435	3,495	69,900	3,495
2018-03-06	3,425	3,490	3,395	3,465	32,900	3,465
2018-03-05	3,375	3,430	3,350	3,420	57,200	3,420
2018-03-02	3,395	3,445	3,365	3,390	93,100	3,390
2018-03-01	3,635	3,640	3,485	3,490	92,500	3,490
2018-02-28	3,615	3,670	3,615	3,625	70,000	3,625
2018-02-27	3,675	3,690	3,585	3,615	80,600	3,615
2018-02-26	3,685	3,720	3,660	3,695	32,500	3,695
2018-02-23	3,680	3,765	3,640	3,680	103,100	3,680
2018-02-22	3,620	3,670	3,620	3,655	48,800	3,655
2018-02-21	3,635	3,695	3,620	3,635	55,800	3,635
2018-02-20	3,705	3,760	3,675	3,690	58,300	3,690
2018-02-19	3,665	3,705	3,615	3,700	139,300	3,700
2018-02-16	3,635	3,665	3,570	3,615	164,500	3,615
2018-02-15	3,860	3,875	3,595	3,635	183,900	3,635
2018-02-14	4,035	4,130	3,895	3,915	119,000	3,915
2018-02-13	4,095	4,205	3,955	4,035	276,200	4,035
2018-02-09	3,655	3,795	3,655	3,745	115,800	3,745
2018-02-08	3,825	3,920	3,825	3,865	55,000	3,865
2018-02-07	3,880	3,985	3,835	3,840	56,800	3,840
2018-02-06	3,805	3,860	3,765	3,810	113,500	3,810
2018-02-05	4,015	4,075	3,980	4,015	115,500	4,015
2018-02-02	4,060	4,185	4,040	4,155	107,900	4,155
2018-02-01	3,980	4,070	3,965	4,065	107,300	4,065
2018-01-31	4,030	4,125	3,990	3,990	82,500	3,990
2018-01-30	4,140	4,155	4,050	4,055	50,500	4,055
2018-01-29	4,160	4,220	4,160	4,175	65,900	4,175
2018-01-26	4,110	4,175	4,105	4,155	48,400	4,155
2018-01-25	4,055	4,150	4,055	4,110	47,900	4,110
2018-01-24	4,090	4,120	4,040	4,070	46,400	4,070
2018-01-23	3,980	4,140	3,980	4,130	71,600	4,130
2018-01-22	3,905	3,975	3,865	3,970	75,600	3,970
2018-01-19	3,915	3,975	3,905	3,910	41,400	3,910
2018-01-18	4,075	4,090	3,930	3,930	56,300	3,930
2018-01-17	4,120	4,150	4,030	4,045	71,500	4,045
2018-01-16	3,965	4,145	3,965	4,125	116,100	4,125
2018-01-15	3,980	3,995	3,950	3,965	46,900	3,965
2018-01-12	3,910	3,965	3,895	3,945	74,800	3,945
2018-01-11	4,010	4,060	3,930	3,940	98,900	3,940
2018-01-10	3,975	4,055	3,965	4,040	88,700	4,040
2018-01-09	3,955	4,060	3,940	4,030	83,000	4,030
2018-01-05	4,035	4,055	3,950	3,955	78,500	3,955
2018-01-04	4,005	4,060	3,970	4,045	99,900	4,045

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