2915 ケンコーマヨネーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,338	1,348	1,333	1,340	9,000	1,340
2021-12-29	1,331	1,359	1,331	1,359	16,900	1,359
2021-12-28	1,310	1,338	1,310	1,338	24,300	1,338
2021-12-27	1,318	1,322	1,309	1,309	20,500	1,309
2021-12-24	1,350	1,354	1,318	1,318	22,700	1,318
2021-12-23	1,340	1,352	1,324	1,352	26,500	1,352
2021-12-22	1,334	1,348	1,330	1,338	14,300	1,338
2021-12-21	1,335	1,340	1,320	1,324	17,200	1,324
2021-12-20	1,348	1,361	1,320	1,320	25,200	1,320
2021-12-17	1,368	1,376	1,338	1,338	86,200	1,338
2021-12-16	1,343	1,368	1,333	1,368	39,800	1,368
2021-12-15	1,348	1,355	1,340	1,343	15,700	1,343
2021-12-14	1,340	1,350	1,329	1,348	21,200	1,348
2021-12-13	1,349	1,352	1,328	1,333	16,800	1,333
2021-12-10	1,342	1,342	1,328	1,336	18,100	1,336
2021-12-09	1,342	1,344	1,331	1,340	11,500	1,340
2021-12-08	1,359	1,360	1,339	1,344	23,400	1,344
2021-12-07	1,320	1,358	1,314	1,358	33,600	1,358
2021-12-06	1,309	1,319	1,290	1,293	27,600	1,293
2021-12-03	1,274	1,313	1,273	1,310	27,800	1,310
2021-12-02	1,281	1,288	1,260	1,260	36,400	1,260
2021-12-01	1,271	1,292	1,271	1,281	28,900	1,281
2021-11-30	1,295	1,315	1,265	1,271	36,000	1,271
2021-11-29	1,310	1,313	1,275	1,275	45,200	1,275
2021-11-26	1,329	1,330	1,313	1,324	31,000	1,324
2021-11-25	1,336	1,344	1,330	1,330	18,000	1,330
2021-11-24	1,353	1,353	1,336	1,336	17,400	1,336
2021-11-22	1,358	1,358	1,336	1,353	28,400	1,353
2021-11-19	1,362	1,370	1,355	1,358	27,500	1,358
2021-11-18	1,390	1,396	1,356	1,367	41,400	1,367
2021-11-17	1,421	1,427	1,391	1,391	48,300	1,391
2021-11-16	1,441	1,442	1,421	1,421	46,600	1,421
2021-11-15	1,456	1,464	1,436	1,442	40,300	1,442
2021-11-12	1,466	1,490	1,466	1,475	18,800	1,475
2021-11-11	1,480	1,480	1,462	1,465	17,800	1,465
2021-11-10	1,484	1,491	1,473	1,489	20,900	1,489
2021-11-09	1,502	1,504	1,473	1,477	27,600	1,477
2021-11-08	1,520	1,521	1,499	1,499	19,000	1,499
2021-11-05	1,530	1,531	1,520	1,520	12,400	1,520
2021-11-04	1,539	1,540	1,528	1,533	15,300	1,533
2021-11-02	1,551	1,551	1,527	1,530	16,500	1,530
2021-11-01	1,546	1,555	1,535	1,551	21,500	1,551
2021-10-29	1,524	1,536	1,509	1,527	20,600	1,527
2021-10-28	1,514	1,526	1,502	1,524	107,700	1,524
2021-10-27	1,531	1,533	1,517	1,517	24,100	1,517
2021-10-26	1,519	1,534	1,510	1,531	15,300	1,531
2021-10-25	1,523	1,530	1,506	1,512	24,100	1,512
2021-10-22	1,535	1,545	1,522	1,528	21,200	1,528
2021-10-21	1,531	1,554	1,529	1,541	26,900	1,541
2021-10-20	1,525	1,544	1,524	1,542	19,200	1,542
2021-10-19	1,525	1,534	1,514	1,530	23,300	1,530
2021-10-18	1,548	1,552	1,522	1,529	25,100	1,529
2021-10-15	1,514	1,547	1,514	1,547	25,000	1,547
2021-10-14	1,525	1,538	1,507	1,514	27,100	1,514
2021-10-13	1,530	1,548	1,524	1,548	21,600	1,548
2021-10-12	1,560	1,563	1,534	1,535	27,000	1,535
2021-10-11	1,562	1,580	1,555	1,580	25,300	1,580
2021-10-08	1,580	1,586	1,564	1,565	33,600	1,565
2021-10-07	1,590	1,609	1,580	1,580	25,200	1,580
2021-10-06	1,599	1,615	1,594	1,604	26,900	1,604
2021-10-05	1,586	1,599	1,581	1,585	26,500	1,585
2021-10-04	1,618	1,627	1,600	1,610	17,400	1,610
2021-10-01	1,612	1,628	1,591	1,613	28,800	1,613
2021-09-30	1,644	1,660	1,634	1,634	23,200	1,634
2021-09-29	1,668	1,668	1,628	1,643	36,500	1,643
2021-09-28	1,685	1,695	1,662	1,694	27,100	1,694
2021-09-27	1,703	1,703	1,677	1,678	22,200	1,678
2021-09-24	1,696	1,703	1,685	1,702	33,200	1,702
2021-09-22	1,678	1,694	1,662	1,667	29,400	1,667
2021-09-21	1,688	1,698	1,661	1,678	31,800	1,678
2021-09-17	1,690	1,714	1,674	1,714	61,800	1,714
2021-09-16	1,699	1,712	1,674	1,697	109,500	1,697
2021-09-15	1,642	1,642	1,613	1,628	25,300	1,628
2021-09-14	1,622	1,642	1,616	1,642	43,100	1,642
2021-09-13	1,603	1,615	1,590	1,615	18,400	1,615
2021-09-10	1,568	1,606	1,564	1,606	43,100	1,606
2021-09-09	1,573	1,591	1,560	1,568	33,900	1,568
2021-09-08	1,550	1,580	1,549	1,580	46,000	1,580
2021-09-07	1,544	1,552	1,535	1,545	38,400	1,545
2021-09-06	1,546	1,548	1,535	1,544	16,000	1,544
2021-09-03	1,541	1,554	1,535	1,542	18,300	1,542
2021-09-02	1,554	1,554	1,533	1,541	10,500	1,541
2021-09-01	1,548	1,559	1,524	1,556	32,700	1,556
2021-08-31	1,549	1,557	1,521	1,521	36,400	1,521
2021-08-30	1,558	1,558	1,544	1,553	12,300	1,553
2021-08-27	1,538	1,555	1,538	1,549	12,700	1,549
2021-08-26	1,527	1,547	1,524	1,545	11,200	1,545
2021-08-25	1,547	1,550	1,530	1,530	12,000	1,530
2021-08-24	1,532	1,546	1,525	1,543	15,000	1,543
2021-08-23	1,501	1,527	1,501	1,517	13,400	1,517
2021-08-20	1,516	1,520	1,492	1,501	16,300	1,501
2021-08-19	1,499	1,525	1,490	1,503	12,500	1,503
2021-08-18	1,493	1,521	1,489	1,521	15,400	1,521
2021-08-17	1,508	1,510	1,482	1,482	16,400	1,482
2021-08-16	1,557	1,560	1,508	1,508	28,600	1,508
2021-08-13	1,536	1,559	1,529	1,556	32,300	1,556
2021-08-12	1,514	1,541	1,514	1,534	30,900	1,534
2021-08-11	1,495	1,511	1,495	1,507	30,200	1,507
2021-08-10	1,470	1,496	1,470	1,488	17,800	1,488
2021-08-06	1,469	1,477	1,466	1,469	9,900	1,469
2021-08-05	1,470	1,482	1,468	1,468	14,100	1,468
2021-08-04	1,496	1,497	1,466	1,470	15,600	1,470
2021-08-03	1,505	1,517	1,482	1,489	19,400	1,489
2021-08-02	1,445	1,505	1,445	1,503	36,000	1,503
2021-07-30	1,470	1,470	1,434	1,435	64,000	1,435
2021-07-29	1,494	1,496	1,470	1,471	35,700	1,471
2021-07-28	1,490	1,503	1,484	1,491	25,800	1,491
2021-07-27	1,481	1,500	1,481	1,499	26,000	1,499
2021-07-26	1,503	1,508	1,481	1,481	40,000	1,481
2021-07-21	1,502	1,503	1,487	1,497	18,300	1,497
2021-07-20	1,487	1,492	1,481	1,486	22,200	1,486
2021-07-19	1,516	1,520	1,485	1,495	53,700	1,495
2021-07-16	1,537	1,541	1,525	1,525	29,800	1,525
2021-07-15	1,564	1,568	1,548	1,548	22,000	1,548
2021-07-14	1,551	1,557	1,549	1,556	14,600	1,556
2021-07-13	1,549	1,560	1,545	1,554	21,900	1,554
2021-07-12	1,540	1,554	1,536	1,548	30,100	1,548
2021-07-09	1,550	1,550	1,523	1,536	54,000	1,536
2021-07-08	1,565	1,569	1,550	1,550	37,000	1,550
2021-07-07	1,575	1,575	1,560	1,560	42,900	1,560
2021-07-06	1,597	1,597	1,587	1,587	11,200	1,587
2021-07-05	1,592	1,600	1,589	1,597	13,800	1,597
2021-07-02	1,573	1,593	1,573	1,592	15,700	1,592
2021-07-01	1,602	1,602	1,573	1,573	34,800	1,573
2021-06-30	1,610	1,610	1,590	1,590	23,100	1,590
2021-06-29	1,607	1,607	1,593	1,606	25,100	1,606
2021-06-28	1,618	1,618	1,595	1,602	32,000	1,602
2021-06-25	1,602	1,623	1,601	1,621	21,200	1,621
2021-06-24	1,599	1,604	1,588	1,602	15,200	1,602
2021-06-23	1,582	1,610	1,579	1,609	40,600	1,609
2021-06-22	1,595	1,595	1,576	1,582	39,500	1,582
2021-06-21	1,600	1,600	1,570	1,571	83,100	1,571
2021-06-18	1,628	1,637	1,606	1,607	58,900	1,607
2021-06-17	1,643	1,643	1,627	1,628	41,800	1,628
2021-06-16	1,636	1,649	1,635	1,649	34,700	1,649
2021-06-15	1,645	1,646	1,627	1,641	49,600	1,641
2021-06-14	1,660	1,662	1,642	1,647	49,300	1,647
2021-06-11	1,671	1,676	1,657	1,661	34,600	1,661
2021-06-10	1,663	1,678	1,655	1,675	34,600	1,675
2021-06-09	1,671	1,680	1,662	1,665	54,900	1,665
2021-06-08	1,657	1,686	1,655	1,676	49,700	1,676
2021-06-07	1,672	1,672	1,651	1,652	33,000	1,652
2021-06-04	1,669	1,671	1,663	1,665	18,500	1,665
2021-06-03	1,670	1,679	1,667	1,669	16,400	1,669
2021-06-02	1,691	1,691	1,666	1,670	31,100	1,670
2021-06-01	1,672	1,694	1,667	1,693	32,400	1,693
2021-05-31	1,704	1,704	1,670	1,670	45,300	1,670
2021-05-28	1,705	1,714	1,691	1,701	32,100	1,701
2021-05-27	1,701	1,733	1,701	1,701	38,800	1,701
2021-05-26	1,691	1,711	1,690	1,700	40,700	1,700
2021-05-25	1,701	1,709	1,692	1,692	28,600	1,692
2021-05-24	1,712	1,725	1,700	1,700	26,400	1,700
2021-05-21	1,731	1,734	1,712	1,712	51,000	1,712
2021-05-20	1,732	1,749	1,730	1,732	20,600	1,732
2021-05-19	1,730	1,756	1,730	1,732	26,600	1,732
2021-05-18	1,745	1,755	1,741	1,752	20,300	1,752
2021-05-17	1,730	1,745	1,715	1,743	32,500	1,743
2021-05-14	1,744	1,779	1,743	1,762	13,400	1,762
2021-05-13	1,729	1,753	1,725	1,727	18,500	1,727
2021-05-12	1,752	1,762	1,730	1,730	29,900	1,730
2021-05-11	1,777	1,788	1,750	1,750	28,300	1,750
2021-05-10	1,785	1,787	1,776	1,784	14,400	1,784
2021-05-07	1,765	1,809	1,765	1,785	15,200	1,785
2021-05-06	1,762	1,779	1,762	1,763	16,200	1,763
2021-04-30	1,746	1,758	1,735	1,735	20,200	1,735
2021-04-28	1,746	1,755	1,735	1,735	13,500	1,735
2021-04-27	1,749	1,757	1,731	1,746	13,700	1,746
2021-04-26	1,767	1,780	1,736	1,736	32,000	1,736
2021-04-23	1,770	1,778	1,765	1,767	8,900	1,767
2021-04-22	1,757	1,786	1,757	1,785	12,400	1,785
2021-04-21	1,754	1,769	1,748	1,755	38,500	1,755
2021-04-20	1,791	1,791	1,759	1,763	30,300	1,763
2021-04-19	1,810	1,823	1,797	1,797	17,500	1,797
2021-04-16	1,817	1,817	1,806	1,810	9,600	1,810
2021-04-15	1,817	1,828	1,810	1,814	9,500	1,814
2021-04-14	1,820	1,838	1,815	1,817	21,700	1,817
2021-04-13	1,829	1,845	1,819	1,820	21,000	1,820
2021-04-12	1,820	1,836	1,815	1,825	14,600	1,825
2021-04-09	1,817	1,824	1,805	1,811	28,400	1,811
2021-04-08	1,830	1,869	1,817	1,817	25,700	1,817
2021-04-07	1,827	1,863	1,821	1,848	31,700	1,848
2021-04-06	1,845	1,854	1,820	1,832	31,300	1,832
2021-04-05	1,850	1,857	1,839	1,844	27,300	1,844
2021-04-02	1,875	1,895	1,850	1,850	19,000	1,850
2021-04-01	1,895	1,915	1,851	1,860	28,700	1,860
2021-03-31	1,950	1,950	1,885	1,887	31,100	1,887
2021-03-30	1,980	1,989	1,944	1,957	36,800	1,957
2021-03-29	2,000	2,020	1,961	2,016	59,000	2,016
2021-03-26	1,959	1,998	1,936	1,995	42,600	1,995
2021-03-25	1,944	1,973	1,933	1,962	24,400	1,962
2021-03-24	1,974	1,974	1,917	1,935	37,600	1,935
2021-03-23	1,981	1,986	1,954	1,980	41,500	1,980
2021-03-22	2,012	2,012	1,955	1,974	57,000	1,974
2021-03-19	1,999	2,029	1,999	2,029	28,400	2,029
2021-03-18	2,022	2,022	1,999	2,019	25,300	2,019
2021-03-17	2,028	2,028	2,007	2,022	19,200	2,022
2021-03-16	2,021	2,022	2,005	2,022	19,000	2,022
2021-03-15	1,990	2,020	1,984	2,020	34,000	2,020
2021-03-12	1,991	2,011	1,970	1,995	31,000	1,995
2021-03-11	2,016	2,036	2,006	2,022	27,400	2,022
2021-03-10	2,052	2,052	2,003	2,016	23,200	2,016
2021-03-09	2,000	2,060	1,998	2,056	34,300	2,056
2021-03-08	1,980	1,995	1,951	1,989	23,300	1,989
2021-03-05	1,935	1,951	1,924	1,951	40,100	1,951
2021-03-04	1,927	1,944	1,921	1,944	25,700	1,944
2021-03-03	1,923	1,929	1,917	1,927	21,100	1,927
2021-03-02	1,964	1,964	1,918	1,926	16,900	1,926
2021-03-01	1,922	1,966	1,922	1,954	21,000	1,954
2021-02-26	1,958	1,958	1,902	1,902	30,500	1,902
2021-02-25	1,998	1,998	1,967	1,979	15,000	1,979
2021-02-24	2,010	2,022	1,951	1,958	23,400	1,958
2021-02-22	1,999	2,041	1,999	2,024	72,300	2,024
2021-02-19	1,976	1,976	1,927	1,943	21,300	1,943
2021-02-18	1,988	1,988	1,962	1,975	22,200	1,975
2021-02-17	1,947	1,989	1,947	1,981	29,400	1,981
2021-02-16	1,944	1,949	1,924	1,949	15,700	1,949
2021-02-15	1,951	1,962	1,923	1,931	23,400	1,931
2021-02-12	1,932	1,966	1,930	1,947	16,600	1,947
2021-02-10	1,942	1,942	1,925	1,932	16,200	1,932
2021-02-09	1,951	1,970	1,911	1,935	15,300	1,935
2021-02-08	1,910	1,950	1,910	1,950	29,000	1,950
2021-02-05	1,885	1,908	1,882	1,899	19,400	1,899
2021-02-04	1,873	1,889	1,870	1,885	21,900	1,885
2021-02-03	1,852	1,872	1,846	1,868	20,200	1,868
2021-02-02	1,859	1,874	1,848	1,857	22,200	1,857
2021-02-01	1,843	1,860	1,829	1,860	20,700	1,860
2021-01-29	1,805	1,859	1,805	1,848	34,900	1,848
2021-01-28	1,819	1,820	1,789	1,804	95,000	1,804
2021-01-27	1,860	1,865	1,835	1,840	22,400	1,840
2021-01-26	1,807	1,844	1,800	1,844	27,100	1,844
2021-01-25	1,770	1,829	1,761	1,807	41,500	1,807
2021-01-22	1,774	1,774	1,759	1,759	23,100	1,759
2021-01-21	1,803	1,819	1,772	1,780	31,500	1,780
2021-01-20	1,770	1,810	1,753	1,803	33,700	1,803
2021-01-19	1,739	1,788	1,739	1,766	34,100	1,766
2021-01-18	1,764	1,765	1,730	1,730	35,300	1,730
2021-01-15	1,790	1,805	1,764	1,774	37,200	1,774
2021-01-14	1,810	1,819	1,782	1,793	44,900	1,793
2021-01-13	1,817	1,833	1,806	1,820	25,800	1,820
2021-01-12	1,812	1,833	1,802	1,817	28,600	1,817
2021-01-08	1,817	1,832	1,806	1,810	17,600	1,810
2021-01-07	1,826	1,844	1,804	1,817	28,600	1,817
2021-01-06	1,815	1,824	1,798	1,798	9,700	1,798
2021-01-05	1,844	1,844	1,792	1,802	10,500	1,802
2021-01-04	1,848	1,848	1,791	1,837	14,600	1,837

分割・併合履歴： [1995-03-28]1株→1.2株