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
2020-12-30	1,895	1,895	1,839	1,845	18,400	1,845
2020-12-29	1,869	1,903	1,860	1,899	26,800	1,899
2020-12-28	1,890	1,895	1,830	1,862	29,500	1,862
2020-12-25	1,895	1,895	1,873	1,886	12,000	1,886
2020-12-24	1,909	1,909	1,875	1,892	18,600	1,892
2020-12-23	1,907	1,909	1,879	1,884	13,300	1,884
2020-12-22	1,930	1,930	1,896	1,897	39,900	1,897
2020-12-21	1,915	1,931	1,894	1,931	19,100	1,931
2020-12-18	1,892	1,916	1,888	1,916	15,100	1,916
2020-12-17	1,898	1,898	1,874	1,892	7,200	1,892
2020-12-16	1,890	1,896	1,868	1,892	10,700	1,892
2020-12-15	1,883	1,901	1,875	1,876	8,700	1,876
2020-12-14	1,877	1,903	1,874	1,882	12,200	1,882
2020-12-11	1,921	1,921	1,864	1,881	17,100	1,881
2020-12-10	1,913	1,918	1,890	1,918	8,300	1,918
2020-12-09	1,909	1,914	1,872	1,913	13,200	1,913
2020-12-08	1,935	1,946	1,878	1,906	25,300	1,906
2020-12-07	1,972	1,974	1,926	1,950	46,000	1,950
2020-12-04	1,924	1,992	1,914	1,991	59,000	1,991
2020-12-03	1,880	1,924	1,853	1,920	54,700	1,920
2020-12-02	1,850	1,902	1,830	1,889	88,300	1,889
2020-12-01	1,775	1,835	1,754	1,834	74,300	1,834
2020-11-30	1,732	1,794	1,710	1,786	271,500	1,786
2020-11-27	1,727	1,764	1,718	1,748	79,200	1,748
2020-11-26	1,721	1,728	1,702	1,724	43,000	1,724
2020-11-25	1,671	1,734	1,666	1,726	84,900	1,726
2020-11-24	1,692	1,702	1,662	1,662	81,200	1,662
2020-11-20	1,690	1,698	1,677	1,692	40,500	1,692
2020-11-19	1,725	1,725	1,691	1,700	43,300	1,700
2020-11-18	1,745	1,745	1,720	1,720	38,300	1,720
2020-11-17	1,786	1,786	1,732	1,739	40,600	1,739
2020-11-16	1,762	1,828	1,762	1,794	38,800	1,794
2020-11-13	1,798	1,798	1,755	1,760	19,000	1,760
2020-11-12	1,857	1,873	1,780	1,800	28,500	1,800
2020-11-11	1,898	1,906	1,823	1,847	29,500	1,847
2020-11-10	1,880	1,884	1,845	1,880	22,700	1,880
2020-11-09	1,852	1,880	1,849	1,871	12,700	1,871
2020-11-06	1,804	1,840	1,797	1,840	14,100	1,840
2020-11-05	1,786	1,798	1,774	1,796	12,000	1,796
2020-11-04	1,793	1,793	1,764	1,786	14,000	1,786
2020-11-02	1,759	1,785	1,757	1,783	18,200	1,783
2020-10-30	1,784	1,784	1,735	1,758	15,600	1,758
2020-10-29	1,780	1,789	1,769	1,784	7,000	1,784
2020-10-28	1,780	1,795	1,762	1,786	8,300	1,786
2020-10-27	1,754	1,796	1,741	1,796	12,100	1,796
2020-10-26	1,788	1,788	1,750	1,772	10,800	1,772
2020-10-23	1,765	1,775	1,757	1,768	7,200	1,768
2020-10-22	1,787	1,787	1,755	1,774	8,700	1,774
2020-10-21	1,773	1,798	1,771	1,780	9,000	1,780
2020-10-20	1,823	1,823	1,772	1,780	12,000	1,780
2020-10-19	1,789	1,824	1,786	1,824	6,100	1,824
2020-10-16	1,792	1,814	1,781	1,789	7,800	1,789
2020-10-15	1,831	1,831	1,792	1,792	13,100	1,792
2020-10-14	1,825	1,835	1,815	1,831	9,900	1,831
2020-10-13	1,841	1,843	1,832	1,833	6,300	1,833
2020-10-12	1,874	1,885	1,850	1,850	10,000	1,850
2020-10-09	1,929	1,935	1,884	1,884	18,200	1,884
2020-10-08	1,950	1,952	1,915	1,930	14,200	1,930
2020-10-07	1,936	1,936	1,900	1,925	17,300	1,925
2020-10-06	1,966	1,972	1,933	1,935	12,100	1,935
2020-10-05	1,916	1,977	1,916	1,955	20,600	1,955
2020-10-02	1,880	1,931	1,856	1,916	29,200	1,916
2020-09-30	1,959	1,959	1,840	1,840	29,000	1,840
2020-09-29	1,920	1,969	1,870	1,959	32,100	1,959
2020-09-28	1,869	1,930	1,869	1,927	40,300	1,927
2020-09-25	1,869	1,879	1,849	1,858	25,000	1,858
2020-09-24	1,830	1,889	1,830	1,883	17,800	1,883
2020-09-23	1,830	1,855	1,826	1,852	19,000	1,852
2020-09-18	1,878	1,888	1,863	1,870	23,000	1,870
2020-09-17	1,890	1,890	1,867	1,873	11,800	1,873
2020-09-16	1,880	1,896	1,870	1,890	12,500	1,890
2020-09-15	1,876	1,876	1,845	1,868	8,000	1,868
2020-09-14	1,840	1,890	1,833	1,868	13,500	1,868
2020-09-11	1,824	1,836	1,813	1,829	11,200	1,829
2020-09-10	1,812	1,826	1,805	1,818	8,700	1,818
2020-09-09	1,813	1,814	1,787	1,806	11,700	1,806
2020-09-08	1,774	1,820	1,774	1,820	10,100	1,820
2020-09-07	1,783	1,799	1,754	1,774	11,100	1,774
2020-09-04	1,785	1,803	1,772	1,802	13,900	1,802
2020-09-03	1,828	1,828	1,791	1,795	6,700	1,795
2020-09-02	1,820	1,820	1,800	1,803	10,800	1,803
2020-09-01	1,802	1,829	1,787	1,820	13,500	1,820
2020-08-31	1,807	1,835	1,782	1,784	31,200	1,784
2020-08-28	1,786	1,800	1,758	1,774	16,400	1,774
2020-08-27	1,778	1,786	1,753	1,786	12,600	1,786
2020-08-26	1,803	1,803	1,760	1,781	12,500	1,781
2020-08-25	1,755	1,792	1,752	1,792	17,700	1,792
2020-08-24	1,760	1,761	1,747	1,755	4,500	1,755
2020-08-21	1,742	1,758	1,742	1,750	4,000	1,750
2020-08-20	1,745	1,761	1,737	1,737	12,000	1,737
2020-08-19	1,759	1,766	1,750	1,759	10,200	1,759
2020-08-18	1,748	1,778	1,731	1,776	12,400	1,776
2020-08-17	1,785	1,785	1,750	1,750	12,400	1,750
2020-08-14	1,794	1,794	1,765	1,765	8,200	1,765
2020-08-13	1,750	1,794	1,735	1,794	29,400	1,794
2020-08-12	1,722	1,756	1,711	1,734	73,300	1,734
2020-08-11	1,720	1,800	1,720	1,798	18,800	1,798
2020-08-07	1,746	1,753	1,720	1,720	18,700	1,720
2020-08-06	1,780	1,780	1,744	1,755	12,800	1,755
2020-08-05	1,792	1,803	1,775	1,787	9,500	1,787
2020-08-04	1,799	1,807	1,773	1,794	10,800	1,794
2020-08-03	1,781	1,781	1,737	1,769	25,500	1,769
2020-07-31	1,820	1,820	1,736	1,750	18,500	1,750
2020-07-30	1,848	1,848	1,818	1,821	6,500	1,821
2020-07-29	1,862	1,863	1,845	1,845	6,100	1,845
2020-07-28	1,893	1,893	1,860	1,868	7,300	1,868
2020-07-27	1,874	1,902	1,853	1,902	12,100	1,902
2020-07-22	1,916	1,916	1,871	1,880	14,100	1,880
2020-07-21	1,888	1,946	1,888	1,946	31,500	1,946
2020-07-20	1,898	1,898	1,860	1,891	13,400	1,891
2020-07-17	1,881	1,899	1,853	1,898	13,400	1,898
2020-07-16	1,902	1,907	1,869	1,869	10,100	1,869
2020-07-15	1,892	1,908	1,867	1,900	23,300	1,900
2020-07-14	1,893	1,893	1,863	1,879	9,300	1,879
2020-07-13	1,845	1,909	1,845	1,909	14,100	1,909
2020-07-10	1,841	1,849	1,817	1,830	21,200	1,830
2020-07-09	1,881	1,882	1,844	1,850	14,700	1,850
2020-07-08	1,881	1,897	1,858	1,867	12,100	1,867
2020-07-07	1,896	1,905	1,846	1,891	13,600	1,891
2020-07-06	1,831	1,900	1,814	1,900	21,600	1,900
2020-07-03	1,855	1,870	1,816	1,831	15,800	1,831
2020-07-02	1,940	1,945	1,853	1,853	37,500	1,853
2020-07-01	1,932	1,950	1,895	1,902	28,400	1,902
2020-06-30	1,973	2,003	1,920	1,934	22,300	1,934
2020-06-29	1,927	1,973	1,902	1,973	26,100	1,973
2020-06-26	1,950	1,965	1,921	1,946	19,700	1,946
2020-06-25	1,942	1,967	1,936	1,945	17,600	1,945
2020-06-24	1,958	1,964	1,927	1,938	21,800	1,938
2020-06-23	1,998	2,011	1,960	1,971	21,400	1,971
2020-06-22	2,018	2,029	1,983	1,992	19,100	1,992
2020-06-19	2,050	2,060	2,017	2,017	24,200	2,017
2020-06-18	2,025	2,055	1,994	2,055	16,700	2,055
2020-06-17	2,009	2,030	1,960	2,029	33,000	2,029
2020-06-16	2,057	2,064	1,988	2,016	34,400	2,016
2020-06-15	2,090	2,090	2,000	2,007	21,800	2,007
2020-06-12	2,105	2,120	2,060	2,070	29,800	2,070
2020-06-11	2,185	2,195	2,160	2,172	16,100	2,172
2020-06-10	2,188	2,188	2,168	2,185	11,000	2,185
2020-06-09	2,178	2,199	2,162	2,190	20,000	2,190
2020-06-08	2,174	2,183	2,157	2,176	9,900	2,176
2020-06-05	2,170	2,187	2,155	2,174	15,500	2,174
2020-06-04	2,179	2,188	2,142	2,178	16,700	2,178
2020-06-03	2,184	2,184	2,145	2,178	11,900	2,178
2020-06-02	2,150	2,177	2,132	2,165	13,500	2,165
2020-06-01	2,144	2,146	2,122	2,142	16,000	2,142
2020-05-29	2,137	2,160	2,124	2,144	22,700	2,144
2020-05-28	2,180	2,180	2,100	2,157	31,700	2,157
2020-05-27	2,136	2,160	2,104	2,160	30,700	2,160
2020-05-26	2,095	2,138	2,095	2,136	28,500	2,136
2020-05-25	2,106	2,106	2,072	2,095	6,100	2,095
2020-05-22	2,084	2,105	2,056	2,075	9,600	2,075
2020-05-21	2,132	2,140	2,076	2,090	16,700	2,090
2020-05-20	2,111	2,119	2,090	2,111	17,100	2,111
2020-05-19	2,100	2,126	2,063	2,119	28,700	2,119
2020-05-18	2,025	2,099	2,000	2,077	30,300	2,077
2020-05-15	2,074	2,074	2,002	2,024	18,000	2,024
2020-05-14	2,100	2,100	2,049	2,055	8,400	2,055
2020-05-13	2,060	2,078	2,024	2,078	14,700	2,078
2020-05-12	2,000	2,081	2,000	2,064	33,900	2,064
2020-05-11	1,980	2,000	1,957	2,000	21,200	2,000
2020-05-08	1,978	1,993	1,943	1,980	21,400	1,980
2020-05-07	1,925	1,969	1,902	1,959	22,300	1,959
2020-05-01	1,985	1,985	1,914	1,931	24,400	1,931
2020-04-30	1,995	1,995	1,957	1,985	25,300	1,985
2020-04-28	1,980	1,984	1,932	1,983	18,800	1,983
2020-04-27	1,963	1,989	1,950	1,989	18,800	1,989
2020-04-24	1,966	1,980	1,933	1,967	23,800	1,967
2020-04-23	1,929	1,980	1,929	1,980	26,800	1,980
2020-04-22	1,960	1,972	1,918	1,940	21,100	1,940
2020-04-21	1,981	2,015	1,963	1,968	15,600	1,968
2020-04-20	2,060	2,095	1,983	2,004	16,100	2,004
2020-04-17	2,062	2,068	1,996	2,067	26,400	2,067
2020-04-16	1,929	2,012	1,929	2,012	24,400	2,012
2020-04-15	1,984	1,991	1,907	1,929	30,100	1,929
2020-04-14	1,983	2,000	1,945	1,979	18,200	1,979
2020-04-13	1,983	1,987	1,933	1,983	16,000	1,983
2020-04-10	1,990	1,997	1,930	1,983	20,900	1,983
2020-04-09	2,026	2,031	1,950	1,976	17,400	1,976
2020-04-08	1,936	2,054	1,915	2,034	35,000	2,034
2020-04-07	1,848	1,935	1,817	1,934	39,400	1,934
2020-04-06	1,749	1,822	1,730	1,789	46,700	1,789
2020-04-03	1,853	1,912	1,760	1,789	41,500	1,789
2020-04-02	1,952	1,977	1,881	1,901	41,400	1,901
2020-04-01	1,991	2,041	1,958	1,979	28,400	1,979
2020-03-31	2,073	2,115	2,000	2,037	37,000	2,037
2020-03-30	2,038	2,080	1,981	2,074	51,400	2,074
2020-03-27	2,115	2,204	2,078	2,204	103,300	2,204
2020-03-26	2,049	2,120	1,970	2,082	48,600	2,082
2020-03-25	2,054	2,054	1,979	2,050	38,800	2,050
2020-03-24	2,034	2,034	1,925	2,004	41,300	2,004
2020-03-23	2,014	2,014	1,885	1,979	39,100	1,979
2020-03-19	1,854	2,039	1,854	2,021	34,800	2,021
2020-03-18	1,870	1,956	1,850	1,855	32,400	1,855
2020-03-17	1,708	1,861	1,670	1,844	40,700	1,844
2020-03-16	1,740	1,814	1,713	1,729	33,000	1,729
2020-03-13	1,764	1,800	1,660	1,740	46,600	1,740
2020-03-12	1,860	1,876	1,792	1,844	37,100	1,844
2020-03-11	1,922	1,985	1,922	1,929	25,200	1,929
2020-03-10	1,822	1,981	1,786	1,959	42,300	1,959
2020-03-09	1,910	1,930	1,857	1,882	25,200	1,882
2020-03-06	2,001	2,037	1,963	1,966	21,400	1,966
2020-03-05	2,034	2,045	2,016	2,025	16,800	2,025
2020-03-04	1,960	2,015	1,937	2,000	19,100	2,000
2020-03-03	2,093	2,093	1,989	1,997	24,300	1,997
2020-03-02	1,918	2,079	1,918	2,055	26,500	2,055
2020-02-28	2,000	2,031	1,953	1,968	37,100	1,968
2020-02-27	2,135	2,144	2,079	2,079	29,400	2,079
2020-02-26	2,057	2,115	2,051	2,115	32,600	2,115
2020-02-25	2,100	2,120	2,079	2,079	32,500	2,079
2020-02-21	2,212	2,216	2,180	2,192	18,900	2,192
2020-02-20	2,237	2,267	2,211	2,212	7,200	2,212
2020-02-19	2,208	2,247	2,196	2,237	12,400	2,237
2020-02-18	2,207	2,219	2,186	2,192	28,200	2,192
2020-02-17	2,230	2,232	2,201	2,223	24,100	2,223
2020-02-14	2,340	2,340	2,242	2,272	37,800	2,272
2020-02-13	2,400	2,400	2,307	2,338	32,800	2,338
2020-02-12	2,439	2,439	2,401	2,401	32,200	2,401
2020-02-10	2,494	2,499	2,459	2,489	9,400	2,489
2020-02-07	2,532	2,535	2,466	2,494	11,900	2,494
2020-02-06	2,500	2,562	2,500	2,525	26,900	2,525
2020-02-05	2,479	2,498	2,474	2,486	11,700	2,486
2020-02-04	2,388	2,463	2,382	2,460	11,900	2,460
2020-02-03	2,381	2,436	2,381	2,425	19,300	2,425
2020-01-31	2,427	2,486	2,427	2,465	22,000	2,465
2020-01-30	2,420	2,436	2,359	2,414	25,500	2,414
2020-01-29	2,429	2,435	2,414	2,420	12,900	2,420
2020-01-28	2,411	2,459	2,402	2,449	27,200	2,449
2020-01-27	2,450	2,455	2,431	2,433	12,900	2,433
2020-01-24	2,479	2,487	2,466	2,470	11,900	2,470
2020-01-23	2,530	2,530	2,486	2,486	9,500	2,486
2020-01-22	2,516	2,559	2,516	2,531	16,100	2,531
2020-01-21	2,498	2,522	2,480	2,516	13,000	2,516
2020-01-20	2,480	2,514	2,480	2,513	12,600	2,513
2020-01-17	2,474	2,486	2,432	2,460	23,400	2,460
2020-01-16	2,490	2,494	2,425	2,446	28,900	2,446
2020-01-15	2,466	2,494	2,453	2,475	27,200	2,475
2020-01-14	2,504	2,511	2,451	2,457	27,700	2,457
2020-01-10	2,499	2,520	2,491	2,500	18,400	2,500
2020-01-09	2,494	2,522	2,481	2,488	9,000	2,488
2020-01-08	2,473	2,490	2,406	2,463	25,800	2,463
2020-01-07	2,436	2,499	2,422	2,478	23,800	2,478
2020-01-06	2,430	2,454	2,422	2,422	18,600	2,422

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