2915 ケンコーマヨネーズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5032,5032,4642,46423,0002,464
2019-12-272,5512,5512,5212,52216,1002,522
2019-12-262,4932,5452,4932,54417,2002,544
2019-12-252,5042,5192,4952,50815,4002,508
2019-12-242,4862,5072,4742,50613,5002,506
2019-12-232,5002,5142,4602,48624,0002,486
2019-12-202,5042,5442,4872,49331,0002,493
2019-12-192,5462,5752,5252,52613,2002,526
2019-12-182,5692,5692,5002,55723,5002,557
2019-12-172,5702,5702,5242,56417,6002,564
2019-12-162,5542,5792,5542,57012,7002,570
2019-12-132,5862,5862,5422,55426,6002,554
2019-12-122,5612,5732,5182,53627,6002,536
2019-12-112,5822,5852,5532,5599,5002,559
2019-12-102,5872,5952,5652,59311,2002,593
2019-12-092,5952,5952,5512,56414,4002,564
2019-12-062,5692,6042,5632,60112,7002,601
2019-12-052,6042,6082,5672,57715,4002,577
2019-12-042,5372,5882,5262,57319,6002,573
2019-12-032,5702,5762,5412,54821,5002,548
2019-12-022,5852,6632,5812,60220,4002,602
2019-11-292,6052,6052,5672,58421,4002,584
2019-11-282,6372,6372,5962,61514,8002,615
2019-11-272,6552,6782,6512,65216,0002,652
2019-11-262,5912,6502,5912,65026,2002,650
2019-11-252,6412,6502,5862,59425,9002,594
2019-11-222,7442,7442,6362,63735,1002,637
2019-11-212,7782,7882,7112,74415,9002,744
2019-11-202,7622,7922,7562,79012,7002,790
2019-11-192,7582,7892,7502,77416,1002,774
2019-11-182,7472,7592,7252,75721,5002,757
2019-11-152,7382,7702,7002,74225,1002,742
2019-11-142,6962,7442,6962,73321,4002,733
2019-11-132,7472,7472,6752,69633,8002,696
2019-11-122,7172,7522,6492,75141,8002,751
2019-11-112,6302,7352,6202,71749,0002,717
2019-11-082,6372,6492,5812,64933,7002,649
2019-11-072,5832,6102,5542,57821,1002,578
2019-11-062,5792,6062,5612,56219,5002,562
2019-11-052,5802,6072,5532,60726,7002,607
2019-11-012,5392,5712,5302,54113,4002,541
2019-10-312,6072,6072,5352,56616,1002,566
2019-10-302,5852,6022,5252,60247,2002,602
2019-10-292,5452,6612,5282,612108,5002,612
2019-10-282,4902,5032,4752,50111,7002,501
2019-10-252,4772,5002,4632,50024,1002,500
2019-10-242,4772,4822,4462,45917,5002,459
2019-10-232,4912,4952,4632,4958,8002,495
2019-10-212,5002,5312,4852,49110,7002,491
2019-10-182,5362,5692,4882,50214,4002,502
2019-10-172,5272,5572,5012,52734,7002,527
2019-10-162,4992,5522,4942,53728,5002,537
2019-10-152,4472,5032,4302,49935,4002,499
2019-10-112,4722,4722,3662,45035,2002,450
2019-10-102,5572,5572,4672,47123,7002,471
2019-10-092,5102,5652,4982,56524,3002,565
2019-10-082,4942,5352,4942,52726,5002,527
2019-10-072,4592,4902,4342,49012,4002,490
2019-10-042,4082,4592,3972,45917,6002,459
2019-10-032,4412,4412,3942,42217,7002,422
2019-10-022,4612,5062,4612,48525,1002,485
2019-10-012,4132,4602,4132,45316,1002,453
2019-09-302,4692,4962,4142,42229,8002,422
2019-09-272,5032,5092,4492,47028,4002,470
2019-09-262,4802,5252,4802,50738,5002,507
2019-09-252,4462,4772,4302,45920,6002,459
2019-09-242,4072,4472,4072,44616,0002,446
2019-09-202,3602,4272,3392,42336,1002,423
2019-09-192,3142,3672,3142,36227,0002,362
2019-09-182,3302,3542,2872,31130,9002,311
2019-09-172,2352,3292,2352,32025,5002,320
2019-09-132,2612,2782,2292,27040,9002,270
2019-09-122,2502,2672,2322,25234,7002,252
2019-09-112,1422,2702,1422,22153,2002,221
2019-09-102,1432,1522,1262,14321,2002,143
2019-09-092,1242,1542,1122,15421,7002,154
2019-09-062,1612,1682,1202,12316,5002,123
2019-09-052,1332,1602,1112,15726,4002,157
2019-09-042,1202,1652,1022,13930,2002,139
2019-09-032,1212,1532,0722,13445,3002,134
2019-09-022,2012,2162,1282,12829,0002,128
2019-08-302,1952,2182,1872,21515,9002,215
2019-08-292,2022,2182,1692,19418,8002,194
2019-08-282,1942,1942,1592,18112,7002,181
2019-08-272,1832,2182,1792,20617,3002,206
2019-08-262,1352,1832,1222,16625,5002,166
2019-08-232,1752,1912,1502,17130,2002,171
2019-08-222,1642,1802,1502,17520,0002,175
2019-08-212,1612,1872,1562,1645,8002,164
2019-08-202,1632,1912,1632,18911,4002,189
2019-08-192,1512,1712,1332,16522,6002,165
2019-08-162,1522,1582,1262,14921,2002,149
2019-08-152,0802,1402,0712,13533,0002,135
2019-08-142,1282,1622,1202,15625,5002,156
2019-08-132,0992,1062,0472,08470,6002,084
2019-08-092,1012,1482,0912,10480,1002,104
2019-08-082,2802,2802,0532,127251,6002,127
2019-08-072,3922,4392,3502,38642,7002,386
2019-08-062,3542,4342,3402,41434,7002,414
2019-08-052,3872,4632,3652,44862,6002,448
2019-08-022,4582,4582,4082,41626,1002,416
2019-08-012,4992,5262,4872,51226,7002,512
2019-07-312,5172,5352,4902,49925,4002,499
2019-07-302,5032,5472,5032,52542,5002,525
2019-07-292,4902,5202,4832,49327,7002,493
2019-07-262,4342,5262,4152,47451,3002,474
2019-07-252,4002,4442,3862,43221,1002,432
2019-07-242,3912,3912,3562,38224,6002,382
2019-07-232,3952,3962,3652,38421,4002,384
2019-07-222,4012,4152,3322,38739,3002,387
2019-07-192,3912,4142,3812,40232,2002,402
2019-07-182,4412,4412,3702,39062,4002,390
2019-07-172,4412,4432,4122,42126,7002,421
2019-07-162,3942,4382,3892,43334,9002,433
2019-07-122,3982,4352,3802,39435,0002,394
2019-07-112,3812,3952,3682,38019,8002,380
2019-07-102,3712,3912,3522,36427,1002,364
2019-07-092,3412,3892,3412,37031,6002,370
2019-07-082,3442,3482,2962,32732,9002,327
2019-07-052,3952,3992,3262,35630,9002,356
2019-07-042,3592,4322,3592,41149,1002,411
2019-07-032,3252,3832,3072,35441,8002,354
2019-07-022,3162,3302,2932,30224,9002,302
2019-07-012,2902,3162,2602,31631,9002,316
2019-06-282,2282,2552,2262,24326,3002,243
2019-06-272,2022,2502,2012,24925,0002,249
2019-06-262,2142,2252,1952,19818,8002,198
2019-06-252,2202,2402,1922,20319,0002,203
2019-06-242,2462,2462,2012,21023,1002,210
2019-06-212,2632,2632,2212,22933,3002,229
2019-06-202,2392,2752,2202,26324,1002,263
2019-06-192,2192,2482,2002,23852,5002,238
2019-06-182,2282,2882,1822,18832,3002,188
2019-06-172,2422,2462,2192,23737,2002,237
2019-06-142,2792,2792,2452,25934,1002,259
2019-06-132,3232,3232,2652,28123,9002,281
2019-06-122,3462,3612,3252,32516,6002,325
2019-06-112,3482,3672,3182,36631,1002,366
2019-06-102,3332,3562,3212,32814,0002,328
2019-06-072,3122,3422,2982,33128,9002,331
2019-06-062,3222,3392,2752,31243,3002,312
2019-06-052,3122,3432,3022,32219,8002,322
2019-06-042,2952,2952,2502,27928,0002,279
2019-06-032,3212,3432,2892,29021,5002,290
2019-05-312,3952,4062,3412,37121,7002,371
2019-05-302,4182,4182,3502,39829,5002,398
2019-05-292,4802,4862,4232,42945,8002,429
2019-05-282,5292,5342,5062,51428,0002,514
2019-05-272,5702,5702,5092,53825,3002,538
2019-05-242,4762,5602,4392,56050,0002,560
2019-05-232,4702,4822,4202,47837,5002,478
2019-05-222,5182,5312,4072,48860,7002,488
2019-05-212,4312,5542,4132,534126,3002,534
2019-05-202,3352,4662,3352,456133,6002,456
2019-05-172,2272,3542,2272,33599,9002,335
2019-05-162,1582,2312,1582,18865,2002,188
2019-05-152,1772,1862,0902,11947,0002,119
2019-05-142,0842,1452,0402,13529,0002,135
2019-05-132,1572,1572,1042,10630,2002,106
2019-05-102,1292,1672,1192,16243,2002,162
2019-05-092,2222,2222,1312,14531,6002,145
2019-05-082,2702,2702,2012,20835,5002,208
2019-05-072,2672,3402,2612,27564,1002,275
2019-04-262,2842,2872,2592,26830,1002,268
2019-04-252,2462,2862,2462,28444,7002,284
2019-04-242,2162,2522,2152,23023,0002,230
2019-04-232,2452,2482,2172,23117,0002,231
2019-04-222,2482,2592,2302,25513,3002,255
2019-04-192,2592,2852,2432,26225,5002,262
2019-04-182,2812,2832,2322,24319,0002,243
2019-04-172,2612,2872,2602,28120,9002,281
2019-04-162,2352,2612,2232,25935,3002,259
2019-04-152,1992,2292,1992,22231,2002,222
2019-04-122,1982,1982,1672,17417,0002,174
2019-04-112,2052,2122,1802,19616,8002,196
2019-04-102,2132,2252,1952,21317,5002,213
2019-04-092,2382,2412,2012,23332,0002,233
2019-04-082,2002,2502,2002,23830,9002,238
2019-04-052,1852,1992,1652,19728,8002,197
2019-04-042,2142,2172,1852,20036,9002,200
2019-04-032,2122,2222,1892,21942,2002,219
2019-04-022,2722,2772,2212,23637,7002,236
2019-04-012,2052,2572,2052,24848,9002,248
2019-03-292,1952,2352,1912,19429,7002,194
2019-03-282,2312,2492,1822,18348,8002,183
2019-03-272,2342,2722,2342,26045,8002,260
2019-03-262,1902,2682,1902,26490,6002,264
2019-03-252,1812,1832,1482,17541,5002,175
2019-03-222,1942,2142,1852,19826,0002,198
2019-03-202,1972,2162,1832,19422,5002,194
2019-03-192,2122,2142,1712,20821,8002,208
2019-03-182,2022,2182,1742,21831,2002,218
2019-03-152,1722,2072,1702,17827,8002,178
2019-03-142,1642,2102,1522,18136,3002,181
2019-03-132,1602,1612,1102,12445,7002,124
2019-03-122,1732,1762,1352,16268,5002,162
2019-03-112,1502,1682,1052,15357,9002,153
2019-03-082,1782,2292,1422,15574,2002,155
2019-03-072,2722,2832,2082,22861,5002,228
2019-03-062,2662,3062,2522,29545,2002,295
2019-03-052,2602,3122,2602,26644,4002,266
2019-03-042,2612,2952,2572,27536,6002,275
2019-03-012,2422,2602,2052,25338,4002,253
2019-02-282,2552,2562,2352,23635,4002,236
2019-02-272,2592,3022,2592,27942,6002,279
2019-02-262,2672,3002,2362,23930,7002,239
2019-02-252,2432,2892,2392,27830,0002,278
2019-02-222,2302,2462,2122,23521,0002,235
2019-02-212,2062,2552,1962,24624,1002,246
2019-02-202,2372,2492,2032,21722,6002,217
2019-02-192,2552,2652,2302,23722,5002,237
2019-02-182,1822,2642,1782,25158,1002,251
2019-02-152,2002,2002,1462,16053,4002,160
2019-02-142,2322,2782,2182,21852,6002,218
2019-02-132,2702,2922,1922,21492,8002,214
2019-02-122,1332,3212,1312,271171,4002,271
2019-02-082,0922,1422,0482,11282,8002,112
2019-02-072,1722,1872,0962,10868,5002,108
2019-02-062,1372,1882,1132,17576,5002,175
2019-02-052,1252,1402,1022,13653,1002,136
2019-02-042,0852,1492,0762,11054,5002,110
2019-02-012,0252,0802,0162,06656,7002,066
2019-01-312,0372,0952,0192,04253,1002,042
2019-01-302,0412,0722,0182,02874,4002,028
2019-01-292,0002,0511,9962,04254,0002,042
2019-01-282,0752,0752,0062,00634,2002,006
2019-01-252,0692,0832,0372,04342,9002,043
2019-01-242,0252,0862,0192,07371,8002,073
2019-01-232,0012,0281,9962,01445,5002,014
2019-01-222,0442,0762,0202,03634,2002,036
2019-01-212,0112,0571,9992,02843,6002,028
2019-01-181,9942,0471,9942,00538,9002,005
2019-01-172,0042,0451,9721,99438,8001,994
2019-01-161,9892,0451,9862,00949,3002,009
2019-01-151,9231,9881,9201,98745,0001,987
2019-01-111,9812,0081,9211,948105,5001,948
2019-01-101,9852,0241,9581,982108,0001,982
2019-01-092,0692,0992,0582,07341,2002,073
2019-01-082,0212,0872,0212,05445,9002,054
2019-01-072,0152,0662,0152,04047,5002,040
2019-01-041,8911,9631,8781,95954,6001,959

分割・併合履歴 : [1995-03-28]1株→1.2株