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
2019-12-30	2,503	2,503	2,464	2,464	23,000	2,464
2019-12-27	2,551	2,551	2,521	2,522	16,100	2,522
2019-12-26	2,493	2,545	2,493	2,544	17,200	2,544
2019-12-25	2,504	2,519	2,495	2,508	15,400	2,508
2019-12-24	2,486	2,507	2,474	2,506	13,500	2,506
2019-12-23	2,500	2,514	2,460	2,486	24,000	2,486
2019-12-20	2,504	2,544	2,487	2,493	31,000	2,493
2019-12-19	2,546	2,575	2,525	2,526	13,200	2,526
2019-12-18	2,569	2,569	2,500	2,557	23,500	2,557
2019-12-17	2,570	2,570	2,524	2,564	17,600	2,564
2019-12-16	2,554	2,579	2,554	2,570	12,700	2,570
2019-12-13	2,586	2,586	2,542	2,554	26,600	2,554
2019-12-12	2,561	2,573	2,518	2,536	27,600	2,536
2019-12-11	2,582	2,585	2,553	2,559	9,500	2,559
2019-12-10	2,587	2,595	2,565	2,593	11,200	2,593
2019-12-09	2,595	2,595	2,551	2,564	14,400	2,564
2019-12-06	2,569	2,604	2,563	2,601	12,700	2,601
2019-12-05	2,604	2,608	2,567	2,577	15,400	2,577
2019-12-04	2,537	2,588	2,526	2,573	19,600	2,573
2019-12-03	2,570	2,576	2,541	2,548	21,500	2,548
2019-12-02	2,585	2,663	2,581	2,602	20,400	2,602
2019-11-29	2,605	2,605	2,567	2,584	21,400	2,584
2019-11-28	2,637	2,637	2,596	2,615	14,800	2,615
2019-11-27	2,655	2,678	2,651	2,652	16,000	2,652
2019-11-26	2,591	2,650	2,591	2,650	26,200	2,650
2019-11-25	2,641	2,650	2,586	2,594	25,900	2,594
2019-11-22	2,744	2,744	2,636	2,637	35,100	2,637
2019-11-21	2,778	2,788	2,711	2,744	15,900	2,744
2019-11-20	2,762	2,792	2,756	2,790	12,700	2,790
2019-11-19	2,758	2,789	2,750	2,774	16,100	2,774
2019-11-18	2,747	2,759	2,725	2,757	21,500	2,757
2019-11-15	2,738	2,770	2,700	2,742	25,100	2,742
2019-11-14	2,696	2,744	2,696	2,733	21,400	2,733
2019-11-13	2,747	2,747	2,675	2,696	33,800	2,696
2019-11-12	2,717	2,752	2,649	2,751	41,800	2,751
2019-11-11	2,630	2,735	2,620	2,717	49,000	2,717
2019-11-08	2,637	2,649	2,581	2,649	33,700	2,649
2019-11-07	2,583	2,610	2,554	2,578	21,100	2,578
2019-11-06	2,579	2,606	2,561	2,562	19,500	2,562
2019-11-05	2,580	2,607	2,553	2,607	26,700	2,607
2019-11-01	2,539	2,571	2,530	2,541	13,400	2,541
2019-10-31	2,607	2,607	2,535	2,566	16,100	2,566
2019-10-30	2,585	2,602	2,525	2,602	47,200	2,602
2019-10-29	2,545	2,661	2,528	2,612	108,500	2,612
2019-10-28	2,490	2,503	2,475	2,501	11,700	2,501
2019-10-25	2,477	2,500	2,463	2,500	24,100	2,500
2019-10-24	2,477	2,482	2,446	2,459	17,500	2,459
2019-10-23	2,491	2,495	2,463	2,495	8,800	2,495
2019-10-21	2,500	2,531	2,485	2,491	10,700	2,491
2019-10-18	2,536	2,569	2,488	2,502	14,400	2,502
2019-10-17	2,527	2,557	2,501	2,527	34,700	2,527
2019-10-16	2,499	2,552	2,494	2,537	28,500	2,537
2019-10-15	2,447	2,503	2,430	2,499	35,400	2,499
2019-10-11	2,472	2,472	2,366	2,450	35,200	2,450
2019-10-10	2,557	2,557	2,467	2,471	23,700	2,471
2019-10-09	2,510	2,565	2,498	2,565	24,300	2,565
2019-10-08	2,494	2,535	2,494	2,527	26,500	2,527
2019-10-07	2,459	2,490	2,434	2,490	12,400	2,490
2019-10-04	2,408	2,459	2,397	2,459	17,600	2,459
2019-10-03	2,441	2,441	2,394	2,422	17,700	2,422
2019-10-02	2,461	2,506	2,461	2,485	25,100	2,485
2019-10-01	2,413	2,460	2,413	2,453	16,100	2,453
2019-09-30	2,469	2,496	2,414	2,422	29,800	2,422
2019-09-27	2,503	2,509	2,449	2,470	28,400	2,470
2019-09-26	2,480	2,525	2,480	2,507	38,500	2,507
2019-09-25	2,446	2,477	2,430	2,459	20,600	2,459
2019-09-24	2,407	2,447	2,407	2,446	16,000	2,446
2019-09-20	2,360	2,427	2,339	2,423	36,100	2,423
2019-09-19	2,314	2,367	2,314	2,362	27,000	2,362
2019-09-18	2,330	2,354	2,287	2,311	30,900	2,311
2019-09-17	2,235	2,329	2,235	2,320	25,500	2,320
2019-09-13	2,261	2,278	2,229	2,270	40,900	2,270
2019-09-12	2,250	2,267	2,232	2,252	34,700	2,252
2019-09-11	2,142	2,270	2,142	2,221	53,200	2,221
2019-09-10	2,143	2,152	2,126	2,143	21,200	2,143
2019-09-09	2,124	2,154	2,112	2,154	21,700	2,154
2019-09-06	2,161	2,168	2,120	2,123	16,500	2,123
2019-09-05	2,133	2,160	2,111	2,157	26,400	2,157
2019-09-04	2,120	2,165	2,102	2,139	30,200	2,139
2019-09-03	2,121	2,153	2,072	2,134	45,300	2,134
2019-09-02	2,201	2,216	2,128	2,128	29,000	2,128
2019-08-30	2,195	2,218	2,187	2,215	15,900	2,215
2019-08-29	2,202	2,218	2,169	2,194	18,800	2,194
2019-08-28	2,194	2,194	2,159	2,181	12,700	2,181
2019-08-27	2,183	2,218	2,179	2,206	17,300	2,206
2019-08-26	2,135	2,183	2,122	2,166	25,500	2,166
2019-08-23	2,175	2,191	2,150	2,171	30,200	2,171
2019-08-22	2,164	2,180	2,150	2,175	20,000	2,175
2019-08-21	2,161	2,187	2,156	2,164	5,800	2,164
2019-08-20	2,163	2,191	2,163	2,189	11,400	2,189
2019-08-19	2,151	2,171	2,133	2,165	22,600	2,165
2019-08-16	2,152	2,158	2,126	2,149	21,200	2,149
2019-08-15	2,080	2,140	2,071	2,135	33,000	2,135
2019-08-14	2,128	2,162	2,120	2,156	25,500	2,156
2019-08-13	2,099	2,106	2,047	2,084	70,600	2,084
2019-08-09	2,101	2,148	2,091	2,104	80,100	2,104
2019-08-08	2,280	2,280	2,053	2,127	251,600	2,127
2019-08-07	2,392	2,439	2,350	2,386	42,700	2,386
2019-08-06	2,354	2,434	2,340	2,414	34,700	2,414
2019-08-05	2,387	2,463	2,365	2,448	62,600	2,448
2019-08-02	2,458	2,458	2,408	2,416	26,100	2,416
2019-08-01	2,499	2,526	2,487	2,512	26,700	2,512
2019-07-31	2,517	2,535	2,490	2,499	25,400	2,499
2019-07-30	2,503	2,547	2,503	2,525	42,500	2,525
2019-07-29	2,490	2,520	2,483	2,493	27,700	2,493
2019-07-26	2,434	2,526	2,415	2,474	51,300	2,474
2019-07-25	2,400	2,444	2,386	2,432	21,100	2,432
2019-07-24	2,391	2,391	2,356	2,382	24,600	2,382
2019-07-23	2,395	2,396	2,365	2,384	21,400	2,384
2019-07-22	2,401	2,415	2,332	2,387	39,300	2,387
2019-07-19	2,391	2,414	2,381	2,402	32,200	2,402
2019-07-18	2,441	2,441	2,370	2,390	62,400	2,390
2019-07-17	2,441	2,443	2,412	2,421	26,700	2,421
2019-07-16	2,394	2,438	2,389	2,433	34,900	2,433
2019-07-12	2,398	2,435	2,380	2,394	35,000	2,394
2019-07-11	2,381	2,395	2,368	2,380	19,800	2,380
2019-07-10	2,371	2,391	2,352	2,364	27,100	2,364
2019-07-09	2,341	2,389	2,341	2,370	31,600	2,370
2019-07-08	2,344	2,348	2,296	2,327	32,900	2,327
2019-07-05	2,395	2,399	2,326	2,356	30,900	2,356
2019-07-04	2,359	2,432	2,359	2,411	49,100	2,411
2019-07-03	2,325	2,383	2,307	2,354	41,800	2,354
2019-07-02	2,316	2,330	2,293	2,302	24,900	2,302
2019-07-01	2,290	2,316	2,260	2,316	31,900	2,316
2019-06-28	2,228	2,255	2,226	2,243	26,300	2,243
2019-06-27	2,202	2,250	2,201	2,249	25,000	2,249
2019-06-26	2,214	2,225	2,195	2,198	18,800	2,198
2019-06-25	2,220	2,240	2,192	2,203	19,000	2,203
2019-06-24	2,246	2,246	2,201	2,210	23,100	2,210
2019-06-21	2,263	2,263	2,221	2,229	33,300	2,229
2019-06-20	2,239	2,275	2,220	2,263	24,100	2,263
2019-06-19	2,219	2,248	2,200	2,238	52,500	2,238
2019-06-18	2,228	2,288	2,182	2,188	32,300	2,188
2019-06-17	2,242	2,246	2,219	2,237	37,200	2,237
2019-06-14	2,279	2,279	2,245	2,259	34,100	2,259
2019-06-13	2,323	2,323	2,265	2,281	23,900	2,281
2019-06-12	2,346	2,361	2,325	2,325	16,600	2,325
2019-06-11	2,348	2,367	2,318	2,366	31,100	2,366
2019-06-10	2,333	2,356	2,321	2,328	14,000	2,328
2019-06-07	2,312	2,342	2,298	2,331	28,900	2,331
2019-06-06	2,322	2,339	2,275	2,312	43,300	2,312
2019-06-05	2,312	2,343	2,302	2,322	19,800	2,322
2019-06-04	2,295	2,295	2,250	2,279	28,000	2,279
2019-06-03	2,321	2,343	2,289	2,290	21,500	2,290
2019-05-31	2,395	2,406	2,341	2,371	21,700	2,371
2019-05-30	2,418	2,418	2,350	2,398	29,500	2,398
2019-05-29	2,480	2,486	2,423	2,429	45,800	2,429
2019-05-28	2,529	2,534	2,506	2,514	28,000	2,514
2019-05-27	2,570	2,570	2,509	2,538	25,300	2,538
2019-05-24	2,476	2,560	2,439	2,560	50,000	2,560
2019-05-23	2,470	2,482	2,420	2,478	37,500	2,478
2019-05-22	2,518	2,531	2,407	2,488	60,700	2,488
2019-05-21	2,431	2,554	2,413	2,534	126,300	2,534
2019-05-20	2,335	2,466	2,335	2,456	133,600	2,456
2019-05-17	2,227	2,354	2,227	2,335	99,900	2,335
2019-05-16	2,158	2,231	2,158	2,188	65,200	2,188
2019-05-15	2,177	2,186	2,090	2,119	47,000	2,119
2019-05-14	2,084	2,145	2,040	2,135	29,000	2,135
2019-05-13	2,157	2,157	2,104	2,106	30,200	2,106
2019-05-10	2,129	2,167	2,119	2,162	43,200	2,162
2019-05-09	2,222	2,222	2,131	2,145	31,600	2,145
2019-05-08	2,270	2,270	2,201	2,208	35,500	2,208
2019-05-07	2,267	2,340	2,261	2,275	64,100	2,275
2019-04-26	2,284	2,287	2,259	2,268	30,100	2,268
2019-04-25	2,246	2,286	2,246	2,284	44,700	2,284
2019-04-24	2,216	2,252	2,215	2,230	23,000	2,230
2019-04-23	2,245	2,248	2,217	2,231	17,000	2,231
2019-04-22	2,248	2,259	2,230	2,255	13,300	2,255
2019-04-19	2,259	2,285	2,243	2,262	25,500	2,262
2019-04-18	2,281	2,283	2,232	2,243	19,000	2,243
2019-04-17	2,261	2,287	2,260	2,281	20,900	2,281
2019-04-16	2,235	2,261	2,223	2,259	35,300	2,259
2019-04-15	2,199	2,229	2,199	2,222	31,200	2,222
2019-04-12	2,198	2,198	2,167	2,174	17,000	2,174
2019-04-11	2,205	2,212	2,180	2,196	16,800	2,196
2019-04-10	2,213	2,225	2,195	2,213	17,500	2,213
2019-04-09	2,238	2,241	2,201	2,233	32,000	2,233
2019-04-08	2,200	2,250	2,200	2,238	30,900	2,238
2019-04-05	2,185	2,199	2,165	2,197	28,800	2,197
2019-04-04	2,214	2,217	2,185	2,200	36,900	2,200
2019-04-03	2,212	2,222	2,189	2,219	42,200	2,219
2019-04-02	2,272	2,277	2,221	2,236	37,700	2,236
2019-04-01	2,205	2,257	2,205	2,248	48,900	2,248
2019-03-29	2,195	2,235	2,191	2,194	29,700	2,194
2019-03-28	2,231	2,249	2,182	2,183	48,800	2,183
2019-03-27	2,234	2,272	2,234	2,260	45,800	2,260
2019-03-26	2,190	2,268	2,190	2,264	90,600	2,264
2019-03-25	2,181	2,183	2,148	2,175	41,500	2,175
2019-03-22	2,194	2,214	2,185	2,198	26,000	2,198
2019-03-20	2,197	2,216	2,183	2,194	22,500	2,194
2019-03-19	2,212	2,214	2,171	2,208	21,800	2,208
2019-03-18	2,202	2,218	2,174	2,218	31,200	2,218
2019-03-15	2,172	2,207	2,170	2,178	27,800	2,178
2019-03-14	2,164	2,210	2,152	2,181	36,300	2,181
2019-03-13	2,160	2,161	2,110	2,124	45,700	2,124
2019-03-12	2,173	2,176	2,135	2,162	68,500	2,162
2019-03-11	2,150	2,168	2,105	2,153	57,900	2,153
2019-03-08	2,178	2,229	2,142	2,155	74,200	2,155
2019-03-07	2,272	2,283	2,208	2,228	61,500	2,228
2019-03-06	2,266	2,306	2,252	2,295	45,200	2,295
2019-03-05	2,260	2,312	2,260	2,266	44,400	2,266
2019-03-04	2,261	2,295	2,257	2,275	36,600	2,275
2019-03-01	2,242	2,260	2,205	2,253	38,400	2,253
2019-02-28	2,255	2,256	2,235	2,236	35,400	2,236
2019-02-27	2,259	2,302	2,259	2,279	42,600	2,279
2019-02-26	2,267	2,300	2,236	2,239	30,700	2,239
2019-02-25	2,243	2,289	2,239	2,278	30,000	2,278
2019-02-22	2,230	2,246	2,212	2,235	21,000	2,235
2019-02-21	2,206	2,255	2,196	2,246	24,100	2,246
2019-02-20	2,237	2,249	2,203	2,217	22,600	2,217
2019-02-19	2,255	2,265	2,230	2,237	22,500	2,237
2019-02-18	2,182	2,264	2,178	2,251	58,100	2,251
2019-02-15	2,200	2,200	2,146	2,160	53,400	2,160
2019-02-14	2,232	2,278	2,218	2,218	52,600	2,218
2019-02-13	2,270	2,292	2,192	2,214	92,800	2,214
2019-02-12	2,133	2,321	2,131	2,271	171,400	2,271
2019-02-08	2,092	2,142	2,048	2,112	82,800	2,112
2019-02-07	2,172	2,187	2,096	2,108	68,500	2,108
2019-02-06	2,137	2,188	2,113	2,175	76,500	2,175
2019-02-05	2,125	2,140	2,102	2,136	53,100	2,136
2019-02-04	2,085	2,149	2,076	2,110	54,500	2,110
2019-02-01	2,025	2,080	2,016	2,066	56,700	2,066
2019-01-31	2,037	2,095	2,019	2,042	53,100	2,042
2019-01-30	2,041	2,072	2,018	2,028	74,400	2,028
2019-01-29	2,000	2,051	1,996	2,042	54,000	2,042
2019-01-28	2,075	2,075	2,006	2,006	34,200	2,006
2019-01-25	2,069	2,083	2,037	2,043	42,900	2,043
2019-01-24	2,025	2,086	2,019	2,073	71,800	2,073
2019-01-23	2,001	2,028	1,996	2,014	45,500	2,014
2019-01-22	2,044	2,076	2,020	2,036	34,200	2,036
2019-01-21	2,011	2,057	1,999	2,028	43,600	2,028
2019-01-18	1,994	2,047	1,994	2,005	38,900	2,005
2019-01-17	2,004	2,045	1,972	1,994	38,800	1,994
2019-01-16	1,989	2,045	1,986	2,009	49,300	2,009
2019-01-15	1,923	1,988	1,920	1,987	45,000	1,987
2019-01-11	1,981	2,008	1,921	1,948	105,500	1,948
2019-01-10	1,985	2,024	1,958	1,982	108,000	1,982
2019-01-09	2,069	2,099	2,058	2,073	41,200	2,073
2019-01-08	2,021	2,087	2,021	2,054	45,900	2,054
2019-01-07	2,015	2,066	2,015	2,040	47,500	2,040
2019-01-04	1,891	1,963	1,878	1,959	54,600	1,959

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