2915 ケンコーマヨネーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8951,8951,8391,84518,4001,845
2020-12-291,8691,9031,8601,89926,8001,899
2020-12-281,8901,8951,8301,86229,5001,862
2020-12-251,8951,8951,8731,88612,0001,886
2020-12-241,9091,9091,8751,89218,6001,892
2020-12-231,9071,9091,8791,88413,3001,884
2020-12-221,9301,9301,8961,89739,9001,897
2020-12-211,9151,9311,8941,93119,1001,931
2020-12-181,8921,9161,8881,91615,1001,916
2020-12-171,8981,8981,8741,8927,2001,892
2020-12-161,8901,8961,8681,89210,7001,892
2020-12-151,8831,9011,8751,8768,7001,876
2020-12-141,8771,9031,8741,88212,2001,882
2020-12-111,9211,9211,8641,88117,1001,881
2020-12-101,9131,9181,8901,9188,3001,918
2020-12-091,9091,9141,8721,91313,2001,913
2020-12-081,9351,9461,8781,90625,3001,906
2020-12-071,9721,9741,9261,95046,0001,950
2020-12-041,9241,9921,9141,99159,0001,991
2020-12-031,8801,9241,8531,92054,7001,920
2020-12-021,8501,9021,8301,88988,3001,889
2020-12-011,7751,8351,7541,83474,3001,834
2020-11-301,7321,7941,7101,786271,5001,786
2020-11-271,7271,7641,7181,74879,2001,748
2020-11-261,7211,7281,7021,72443,0001,724
2020-11-251,6711,7341,6661,72684,9001,726
2020-11-241,6921,7021,6621,66281,2001,662
2020-11-201,6901,6981,6771,69240,5001,692
2020-11-191,7251,7251,6911,70043,3001,700
2020-11-181,7451,7451,7201,72038,3001,720
2020-11-171,7861,7861,7321,73940,6001,739
2020-11-161,7621,8281,7621,79438,8001,794
2020-11-131,7981,7981,7551,76019,0001,760
2020-11-121,8571,8731,7801,80028,5001,800
2020-11-111,8981,9061,8231,84729,5001,847
2020-11-101,8801,8841,8451,88022,7001,880
2020-11-091,8521,8801,8491,87112,7001,871
2020-11-061,8041,8401,7971,84014,1001,840
2020-11-051,7861,7981,7741,79612,0001,796
2020-11-041,7931,7931,7641,78614,0001,786
2020-11-021,7591,7851,7571,78318,2001,783
2020-10-301,7841,7841,7351,75815,6001,758
2020-10-291,7801,7891,7691,7847,0001,784
2020-10-281,7801,7951,7621,7868,3001,786
2020-10-271,7541,7961,7411,79612,1001,796
2020-10-261,7881,7881,7501,77210,8001,772
2020-10-231,7651,7751,7571,7687,2001,768
2020-10-221,7871,7871,7551,7748,7001,774
2020-10-211,7731,7981,7711,7809,0001,780
2020-10-201,8231,8231,7721,78012,0001,780
2020-10-191,7891,8241,7861,8246,1001,824
2020-10-161,7921,8141,7811,7897,8001,789
2020-10-151,8311,8311,7921,79213,1001,792
2020-10-141,8251,8351,8151,8319,9001,831
2020-10-131,8411,8431,8321,8336,3001,833
2020-10-121,8741,8851,8501,85010,0001,850
2020-10-091,9291,9351,8841,88418,2001,884
2020-10-081,9501,9521,9151,93014,2001,930
2020-10-071,9361,9361,9001,92517,3001,925
2020-10-061,9661,9721,9331,93512,1001,935
2020-10-051,9161,9771,9161,95520,6001,955
2020-10-021,8801,9311,8561,91629,2001,916
2020-09-301,9591,9591,8401,84029,0001,840
2020-09-291,9201,9691,8701,95932,1001,959
2020-09-281,8691,9301,8691,92740,3001,927
2020-09-251,8691,8791,8491,85825,0001,858
2020-09-241,8301,8891,8301,88317,8001,883
2020-09-231,8301,8551,8261,85219,0001,852
2020-09-181,8781,8881,8631,87023,0001,870
2020-09-171,8901,8901,8671,87311,8001,873
2020-09-161,8801,8961,8701,89012,5001,890
2020-09-151,8761,8761,8451,8688,0001,868
2020-09-141,8401,8901,8331,86813,5001,868
2020-09-111,8241,8361,8131,82911,2001,829
2020-09-101,8121,8261,8051,8188,7001,818
2020-09-091,8131,8141,7871,80611,7001,806
2020-09-081,7741,8201,7741,82010,1001,820
2020-09-071,7831,7991,7541,77411,1001,774
2020-09-041,7851,8031,7721,80213,9001,802
2020-09-031,8281,8281,7911,7956,7001,795
2020-09-021,8201,8201,8001,80310,8001,803
2020-09-011,8021,8291,7871,82013,5001,820
2020-08-311,8071,8351,7821,78431,2001,784
2020-08-281,7861,8001,7581,77416,4001,774
2020-08-271,7781,7861,7531,78612,6001,786
2020-08-261,8031,8031,7601,78112,5001,781
2020-08-251,7551,7921,7521,79217,7001,792
2020-08-241,7601,7611,7471,7554,5001,755
2020-08-211,7421,7581,7421,7504,0001,750
2020-08-201,7451,7611,7371,73712,0001,737
2020-08-191,7591,7661,7501,75910,2001,759
2020-08-181,7481,7781,7311,77612,4001,776
2020-08-171,7851,7851,7501,75012,4001,750
2020-08-141,7941,7941,7651,7658,2001,765
2020-08-131,7501,7941,7351,79429,4001,794
2020-08-121,7221,7561,7111,73473,3001,734
2020-08-111,7201,8001,7201,79818,8001,798
2020-08-071,7461,7531,7201,72018,7001,720
2020-08-061,7801,7801,7441,75512,8001,755
2020-08-051,7921,8031,7751,7879,5001,787
2020-08-041,7991,8071,7731,79410,8001,794
2020-08-031,7811,7811,7371,76925,5001,769
2020-07-311,8201,8201,7361,75018,5001,750
2020-07-301,8481,8481,8181,8216,5001,821
2020-07-291,8621,8631,8451,8456,1001,845
2020-07-281,8931,8931,8601,8687,3001,868
2020-07-271,8741,9021,8531,90212,1001,902
2020-07-221,9161,9161,8711,88014,1001,880
2020-07-211,8881,9461,8881,94631,5001,946
2020-07-201,8981,8981,8601,89113,4001,891
2020-07-171,8811,8991,8531,89813,4001,898
2020-07-161,9021,9071,8691,86910,1001,869
2020-07-151,8921,9081,8671,90023,3001,900
2020-07-141,8931,8931,8631,8799,3001,879
2020-07-131,8451,9091,8451,90914,1001,909
2020-07-101,8411,8491,8171,83021,2001,830
2020-07-091,8811,8821,8441,85014,7001,850
2020-07-081,8811,8971,8581,86712,1001,867
2020-07-071,8961,9051,8461,89113,6001,891
2020-07-061,8311,9001,8141,90021,6001,900
2020-07-031,8551,8701,8161,83115,8001,831
2020-07-021,9401,9451,8531,85337,5001,853
2020-07-011,9321,9501,8951,90228,4001,902
2020-06-301,9732,0031,9201,93422,3001,934
2020-06-291,9271,9731,9021,97326,1001,973
2020-06-261,9501,9651,9211,94619,7001,946
2020-06-251,9421,9671,9361,94517,6001,945
2020-06-241,9581,9641,9271,93821,8001,938
2020-06-231,9982,0111,9601,97121,4001,971
2020-06-222,0182,0291,9831,99219,1001,992
2020-06-192,0502,0602,0172,01724,2002,017
2020-06-182,0252,0551,9942,05516,7002,055
2020-06-172,0092,0301,9602,02933,0002,029
2020-06-162,0572,0641,9882,01634,4002,016
2020-06-152,0902,0902,0002,00721,8002,007
2020-06-122,1052,1202,0602,07029,8002,070
2020-06-112,1852,1952,1602,17216,1002,172
2020-06-102,1882,1882,1682,18511,0002,185
2020-06-092,1782,1992,1622,19020,0002,190
2020-06-082,1742,1832,1572,1769,9002,176
2020-06-052,1702,1872,1552,17415,5002,174
2020-06-042,1792,1882,1422,17816,7002,178
2020-06-032,1842,1842,1452,17811,9002,178
2020-06-022,1502,1772,1322,16513,5002,165
2020-06-012,1442,1462,1222,14216,0002,142
2020-05-292,1372,1602,1242,14422,7002,144
2020-05-282,1802,1802,1002,15731,7002,157
2020-05-272,1362,1602,1042,16030,7002,160
2020-05-262,0952,1382,0952,13628,5002,136
2020-05-252,1062,1062,0722,0956,1002,095
2020-05-222,0842,1052,0562,0759,6002,075
2020-05-212,1322,1402,0762,09016,7002,090
2020-05-202,1112,1192,0902,11117,1002,111
2020-05-192,1002,1262,0632,11928,7002,119
2020-05-182,0252,0992,0002,07730,3002,077
2020-05-152,0742,0742,0022,02418,0002,024
2020-05-142,1002,1002,0492,0558,4002,055
2020-05-132,0602,0782,0242,07814,7002,078
2020-05-122,0002,0812,0002,06433,9002,064
2020-05-111,9802,0001,9572,00021,2002,000
2020-05-081,9781,9931,9431,98021,4001,980
2020-05-071,9251,9691,9021,95922,3001,959
2020-05-011,9851,9851,9141,93124,4001,931
2020-04-301,9951,9951,9571,98525,3001,985
2020-04-281,9801,9841,9321,98318,8001,983
2020-04-271,9631,9891,9501,98918,8001,989
2020-04-241,9661,9801,9331,96723,8001,967
2020-04-231,9291,9801,9291,98026,8001,980
2020-04-221,9601,9721,9181,94021,1001,940
2020-04-211,9812,0151,9631,96815,6001,968
2020-04-202,0602,0951,9832,00416,1002,004
2020-04-172,0622,0681,9962,06726,4002,067
2020-04-161,9292,0121,9292,01224,4002,012
2020-04-151,9841,9911,9071,92930,1001,929
2020-04-141,9832,0001,9451,97918,2001,979
2020-04-131,9831,9871,9331,98316,0001,983
2020-04-101,9901,9971,9301,98320,9001,983
2020-04-092,0262,0311,9501,97617,4001,976
2020-04-081,9362,0541,9152,03435,0002,034
2020-04-071,8481,9351,8171,93439,4001,934
2020-04-061,7491,8221,7301,78946,7001,789
2020-04-031,8531,9121,7601,78941,5001,789
2020-04-021,9521,9771,8811,90141,4001,901
2020-04-011,9912,0411,9581,97928,4001,979
2020-03-312,0732,1152,0002,03737,0002,037
2020-03-302,0382,0801,9812,07451,4002,074
2020-03-272,1152,2042,0782,204103,3002,204
2020-03-262,0492,1201,9702,08248,6002,082
2020-03-252,0542,0541,9792,05038,8002,050
2020-03-242,0342,0341,9252,00441,3002,004
2020-03-232,0142,0141,8851,97939,1001,979
2020-03-191,8542,0391,8542,02134,8002,021
2020-03-181,8701,9561,8501,85532,4001,855
2020-03-171,7081,8611,6701,84440,7001,844
2020-03-161,7401,8141,7131,72933,0001,729
2020-03-131,7641,8001,6601,74046,6001,740
2020-03-121,8601,8761,7921,84437,1001,844
2020-03-111,9221,9851,9221,92925,2001,929
2020-03-101,8221,9811,7861,95942,3001,959
2020-03-091,9101,9301,8571,88225,2001,882
2020-03-062,0012,0371,9631,96621,4001,966
2020-03-052,0342,0452,0162,02516,8002,025
2020-03-041,9602,0151,9372,00019,1002,000
2020-03-032,0932,0931,9891,99724,3001,997
2020-03-021,9182,0791,9182,05526,5002,055
2020-02-282,0002,0311,9531,96837,1001,968
2020-02-272,1352,1442,0792,07929,4002,079
2020-02-262,0572,1152,0512,11532,6002,115
2020-02-252,1002,1202,0792,07932,5002,079
2020-02-212,2122,2162,1802,19218,9002,192
2020-02-202,2372,2672,2112,2127,2002,212
2020-02-192,2082,2472,1962,23712,4002,237
2020-02-182,2072,2192,1862,19228,2002,192
2020-02-172,2302,2322,2012,22324,1002,223
2020-02-142,3402,3402,2422,27237,8002,272
2020-02-132,4002,4002,3072,33832,8002,338
2020-02-122,4392,4392,4012,40132,2002,401
2020-02-102,4942,4992,4592,4899,4002,489
2020-02-072,5322,5352,4662,49411,9002,494
2020-02-062,5002,5622,5002,52526,9002,525
2020-02-052,4792,4982,4742,48611,7002,486
2020-02-042,3882,4632,3822,46011,9002,460
2020-02-032,3812,4362,3812,42519,3002,425
2020-01-312,4272,4862,4272,46522,0002,465
2020-01-302,4202,4362,3592,41425,5002,414
2020-01-292,4292,4352,4142,42012,9002,420
2020-01-282,4112,4592,4022,44927,2002,449
2020-01-272,4502,4552,4312,43312,9002,433
2020-01-242,4792,4872,4662,47011,9002,470
2020-01-232,5302,5302,4862,4869,5002,486
2020-01-222,5162,5592,5162,53116,1002,531
2020-01-212,4982,5222,4802,51613,0002,516
2020-01-202,4802,5142,4802,51312,6002,513
2020-01-172,4742,4862,4322,46023,4002,460
2020-01-162,4902,4942,4252,44628,9002,446
2020-01-152,4662,4942,4532,47527,2002,475
2020-01-142,5042,5112,4512,45727,7002,457
2020-01-102,4992,5202,4912,50018,4002,500
2020-01-092,4942,5222,4812,4889,0002,488
2020-01-082,4732,4902,4062,46325,8002,463
2020-01-072,4362,4992,4222,47823,8002,478
2020-01-062,4302,4542,4222,42218,6002,422

分割・併合履歴 : [1995-03-28]1株→1.2株