ケンコーマヨネーズ(2915)の株価時系列情報
ケンコーマヨネーズ(2915)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,117 | 2,119 | 2,078 | 2,100 | 23,100 |
| 2024/07/25 | 2,056 | 2,117 | 2,056 | 2,091 | 26,600 |
| 2024/07/24 | 2,084 | 2,121 | 2,070 | 2,081 | 19,100 |
| 2024/07/23 | 2,108 | 2,145 | 2,097 | 2,107 | 14,600 |
| 2024/07/22 | 2,182 | 2,185 | 2,107 | 2,107 | 27,800 |
| 2024/07/19 | 2,141 | 2,188 | 2,111 | 2,179 | 36,600 |
| 2024/07/18 | 2,092 | 2,145 | 2,090 | 2,125 | 27,500 |
| 2024/07/17 | 2,088 | 2,098 | 2,075 | 2,092 | 11,600 |
| 2024/07/16 | 2,100 | 2,120 | 2,065 | 2,065 | 17,000 |
| 2024/07/12 | 2,053 | 2,099 | 2,050 | 2,085 | 33,400 |
| 2024/07/11 | 2,044 | 2,062 | 2,034 | 2,045 | 20,300 |
| 2024/07/10 | 2,023 | 2,040 | 2,002 | 2,027 | 23,300 |
| 2024/07/09 | 1,979 | 2,050 | 1,979 | 2,040 | 53,300 |
| 2024/07/08 | 1,990 | 2,005 | 1,973 | 1,979 | 27,500 |
| 2024/07/05 | 2,063 | 2,072 | 1,993 | 1,995 | 53,900 |
| 2024/07/04 | 1,999 | 2,024 | 1,990 | 2,013 | 27,900 |
| 2024/07/03 | 2,005 | 2,011 | 1,982 | 1,995 | 18,900 |
| 2024/07/02 | 2,002 | 2,010 | 1,986 | 2,001 | 29,000 |
| 2024/07/01 | 2,016 | 2,017 | 1,990 | 2,001 | 25,200 |
| 2024/06/28 | 2,017 | 2,037 | 2,010 | 2,016 | 25,800 |
| 2024/06/27 | 2,024 | 2,040 | 2,011 | 2,026 | 38,600 |
| 2024/06/26 | 2,050 | 2,050 | 2,007 | 2,024 | 40,800 |
| 2024/06/25 | 2,010 | 2,047 | 2,010 | 2,043 | 23,400 |
| 2024/06/24 | 1,995 | 2,019 | 1,995 | 2,010 | 27,100 |
| 2024/06/21 | 2,043 | 2,066 | 1,991 | 1,991 | 95,400 |
| 2024/06/20 | 2,085 | 2,099 | 2,040 | 2,055 | 49,900 |
| 2024/06/19 | 2,009 | 2,085 | 1,990 | 2,085 | 90,700 |
| 2024/06/18 | 1,976 | 2,012 | 1,974 | 1,979 | 42,100 |
| 2024/06/17 | 1,947 | 1,957 | 1,915 | 1,947 | 39,500 |
| 2024/06/14 | 1,870 | 1,975 | 1,870 | 1,952 | 67,000 |
| 2024/06/13 | 1,939 | 1,939 | 1,885 | 1,886 | 37,800 |
| 2024/06/12 | 1,920 | 1,948 | 1,894 | 1,939 | 47,800 |
| 2024/06/11 | 1,910 | 1,950 | 1,910 | 1,917 | 40,600 |
| 2024/06/10 | 1,865 | 1,916 | 1,863 | 1,913 | 62,600 |
| 2024/06/07 | 1,828 | 1,865 | 1,818 | 1,853 | 24,300 |
| 2024/06/06 | 1,813 | 1,834 | 1,807 | 1,828 | 27,600 |
| 2024/06/05 | 1,824 | 1,832 | 1,810 | 1,810 | 24,500 |
| 2024/06/04 | 1,852 | 1,884 | 1,837 | 1,841 | 33,600 |
| 2024/06/03 | 1,860 | 1,881 | 1,859 | 1,862 | 14,500 |
| 2024/05/31 | 1,838 | 1,866 | 1,833 | 1,860 | 26,800 |
| 2024/05/30 | 1,824 | 1,838 | 1,794 | 1,833 | 51,800 |
| 2024/05/29 | 1,882 | 1,899 | 1,831 | 1,831 | 28,600 |
| 2024/05/28 | 1,915 | 1,915 | 1,883 | 1,886 | 23,600 |
| 2024/05/27 | 1,881 | 1,900 | 1,868 | 1,882 | 29,800 |
| 2024/05/24 | 1,857 | 1,903 | 1,846 | 1,891 | 41,000 |
| 2024/05/23 | 1,879 | 1,886 | 1,847 | 1,870 | 109,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,918 | 1,919 | 66,800 |
| 2024/05/21 | 2,000 | 2,026 | 1,990 | 1,990 | 43,600 |
| 2024/05/20 | 2,043 | 2,043 | 1,990 | 1,990 | 53,500 |
| 2024/05/17 | 2,000 | 2,055 | 1,991 | 2,043 | 65,300 |
| 2024/05/16 | 2,051 | 2,059 | 1,998 | 2,001 | 66,200 |
| 2024/05/15 | 2,050 | 2,115 | 2,030 | 2,051 | 103,300 |
| 2024/05/14 | 2,050 | 2,078 | 2,015 | 2,043 | 273,500 |
| 2024/05/13 | 2,320 | 2,355 | 2,278 | 2,308 | 112,300 |
| 2024/05/10 | 2,222 | 2,291 | 2,212 | 2,279 | 51,700 |
| 2024/05/09 | 2,220 | 2,231 | 2,204 | 2,211 | 36,000 |
| 2024/05/08 | 2,290 | 2,297 | 2,215 | 2,233 | 38,600 |
| 2024/05/07 | 2,249 | 2,300 | 2,241 | 2,290 | 39,000 |
| 2024/05/02 | 2,227 | 2,279 | 2,227 | 2,248 | 39,400 |
| 2024/05/01 | 2,250 | 2,271 | 2,238 | 2,250 | 26,500 |
| 2024/04/30 | 2,244 | 2,260 | 2,200 | 2,260 | 30,600 |
| 2024/04/26 | 2,240 | 2,245 | 2,210 | 2,229 | 33,400 |
| 2024/04/25 | 2,250 | 2,264 | 2,223 | 2,232 | 13,700 |
| 2024/04/24 | 2,310 | 2,310 | 2,244 | 2,260 | 36,200 |
| 2024/04/23 | 2,226 | 2,302 | 2,214 | 2,280 | 63,700 |
| 2024/04/22 | 2,179 | 2,235 | 2,166 | 2,233 | 35,100 |
| 2024/04/19 | 2,212 | 2,212 | 2,153 | 2,187 | 60,800 |
| 2024/04/18 | 2,206 | 2,241 | 2,201 | 2,212 | 15,500 |
| 2024/04/17 | 2,235 | 2,259 | 2,191 | 2,206 | 29,900 |
| 2024/04/16 | 2,293 | 2,314 | 2,207 | 2,215 | 53,000 |
| 2024/04/15 | 2,274 | 2,300 | 2,244 | 2,295 | 41,700 |
| 2024/04/12 | 2,265 | 2,327 | 2,240 | 2,324 | 69,900 |
| 2024/04/11 | 2,233 | 2,262 | 2,213 | 2,259 | 27,900 |
| 2024/04/10 | 2,219 | 2,265 | 2,217 | 2,243 | 80,800 |
| 2024/04/09 | 2,180 | 2,245 | 2,166 | 2,228 | 128,800 |
| 2024/04/08 | 2,064 | 2,166 | 2,052 | 2,159 | 183,600 |
| 2024/04/05 | 1,960 | 1,982 | 1,960 | 1,974 | 25,200 |
| 2024/04/04 | 1,993 | 1,993 | 1,968 | 1,979 | 22,600 |
| 2024/04/03 | 1,961 | 2,012 | 1,961 | 1,998 | 26,800 |
| 2024/04/02 | 1,955 | 1,997 | 1,952 | 1,974 | 28,000 |
| 2024/04/01 | 2,020 | 2,020 | 1,962 | 1,962 | 25,200 |
| 2024/03/29 | 1,996 | 2,022 | 1,995 | 2,007 | 19,100 |
| 2024/03/28 | 2,026 | 2,046 | 1,991 | 2,008 | 58,500 |
| 2024/03/27 | 2,061 | 2,068 | 2,029 | 2,046 | 80,500 |
| 2024/03/26 | 2,029 | 2,064 | 2,029 | 2,051 | 39,400 |
| 2024/03/25 | 2,006 | 2,045 | 2,005 | 2,031 | 88,300 |
| 2024/03/22 | 1,990 | 2,026 | 1,969 | 2,016 | 50,500 |
| 2024/03/21 | 2,025 | 2,025 | 1,990 | 1,990 | 48,000 |
| 2024/03/19 | 1,990 | 2,026 | 1,982 | 2,006 | 32,500 |
| 2024/03/18 | 2,020 | 2,030 | 1,989 | 1,990 | 46,000 |
| 2024/03/15 | 1,953 | 2,019 | 1,949 | 1,995 | 71,300 |
| 2024/03/14 | 1,970 | 1,970 | 1,930 | 1,955 | 34,000 |
| 2024/03/13 | 2,004 | 2,018 | 1,952 | 1,967 | 44,600 |
| 2024/03/12 | 2,024 | 2,024 | 1,962 | 1,974 | 46,300 |
| 2024/03/11 | 2,056 | 2,056 | 2,006 | 2,025 | 46,100 |
| 2024/03/08 | 2,023 | 2,085 | 2,023 | 2,061 | 56,800 |
| 2024/03/07 | 2,043 | 2,081 | 2,023 | 2,023 | 34,900 |
| 2024/03/06 | 2,015 | 2,047 | 2,010 | 2,040 | 39,500 |
| 2024/03/05 | 2,037 | 2,043 | 2,013 | 2,031 | 22,600 |
| 2024/03/04 | 2,049 | 2,068 | 2,007 | 2,040 | 53,500 |
| 2024/03/01 | 2,089 | 2,097 | 2,050 | 2,052 | 47,600 |
| 2024/02/29 | 2,115 | 2,133 | 2,085 | 2,107 | 31,600 |
| 2024/02/28 | 2,152 | 2,152 | 2,113 | 2,116 | 48,100 |
| 2024/02/27 | 2,100 | 2,162 | 2,081 | 2,162 | 68,900 |
| 2024/02/26 | 2,130 | 2,130 | 2,099 | 2,100 | 28,700 |
| 2024/02/22 | 2,088 | 2,129 | 2,088 | 2,122 | 34,900 |
| 2024/02/21 | 2,081 | 2,115 | 2,065 | 2,088 | 40,300 |
| 2024/02/20 | 2,120 | 2,140 | 2,089 | 2,100 | 43,700 |
| 2024/02/19 | 2,043 | 2,120 | 2,034 | 2,120 | 60,500 |
| 2024/02/16 | 2,003 | 2,049 | 1,982 | 2,027 | 75,900 |
| 2024/02/15 | 2,124 | 2,135 | 2,001 | 2,013 | 196,600 |
| 2024/02/14 | 2,164 | 2,250 | 2,101 | 2,124 | 467,500 |
| 2024/02/13 | 1,863 | 1,879 | 1,845 | 1,854 | 84,100 |
| 2024/02/09 | 1,810 | 1,849 | 1,804 | 1,844 | 38,300 |
| 2024/02/08 | 1,827 | 1,829 | 1,794 | 1,820 | 34,900 |
| 2024/02/07 | 1,798 | 1,831 | 1,795 | 1,827 | 35,300 |
| 2024/02/06 | 1,796 | 1,818 | 1,778 | 1,798 | 33,700 |
| 2024/02/05 | 1,831 | 1,831 | 1,770 | 1,779 | 66,400 |
| 2024/02/02 | 1,785 | 1,831 | 1,773 | 1,831 | 69,300 |
| 2024/02/01 | 1,760 | 1,760 | 1,746 | 1,750 | 13,600 |
| 2024/01/31 | 1,735 | 1,761 | 1,730 | 1,761 | 23,200 |
| 2024/01/30 | 1,719 | 1,741 | 1,719 | 1,735 | 29,100 |
| 2024/01/29 | 1,715 | 1,726 | 1,715 | 1,717 | 14,600 |
| 2024/01/26 | 1,710 | 1,716 | 1,701 | 1,705 | 15,700 |
| 2024/01/25 | 1,701 | 1,722 | 1,701 | 1,707 | 14,700 |
| 2024/01/24 | 1,722 | 1,722 | 1,696 | 1,701 | 23,700 |
| 2024/01/23 | 1,735 | 1,747 | 1,723 | 1,729 | 18,500 |
| 2024/01/22 | 1,746 | 1,746 | 1,721 | 1,735 | 15,300 |
| 2024/01/19 | 1,735 | 1,750 | 1,721 | 1,747 | 30,300 |
| 2024/01/18 | 1,738 | 1,764 | 1,722 | 1,732 | 47,000 |
| 2024/01/17 | 1,697 | 1,739 | 1,696 | 1,724 | 29,700 |
| 2024/01/16 | 1,705 | 1,718 | 1,698 | 1,704 | 25,700 |
| 2024/01/15 | 1,671 | 1,694 | 1,655 | 1,692 | 39,000 |
| 2024/01/12 | 1,699 | 1,701 | 1,675 | 1,675 | 31,200 |
| 2024/01/11 | 1,759 | 1,759 | 1,700 | 1,707 | 55,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,729 | 1,756 | 36,900 |
| 2024/01/09 | 1,740 | 1,758 | 1,730 | 1,739 | 27,000 |
| 2024/01/05 | 1,710 | 1,729 | 1,701 | 1,724 | 21,000 |
| 2024/01/04 | 1,705 | 1,708 | 1,676 | 1,707 | 18,600 |
| 2023/12/29 | 1,684 | 1,714 | 1,680 | 1,699 | 25,000 |
| 2023/12/28 | 1,676 | 1,692 | 1,671 | 1,682 | 14,500 |
| 2023/12/27 | 1,683 | 1,689 | 1,660 | 1,685 | 30,900 |
| 2023/12/26 | 1,680 | 1,681 | 1,658 | 1,673 | 20,000 |
| 2023/12/25 | 1,627 | 1,683 | 1,616 | 1,681 | 41,300 |
| 2023/12/22 | 1,603 | 1,638 | 1,596 | 1,622 | 25,700 |
| 2023/12/21 | 1,641 | 1,646 | 1,609 | 1,610 | 24,600 |
| 2023/12/20 | 1,641 | 1,676 | 1,641 | 1,659 | 28,900 |
| 2023/12/19 | 1,647 | 1,655 | 1,639 | 1,650 | 15,100 |
| 2023/12/18 | 1,636 | 1,648 | 1,621 | 1,645 | 22,000 |
| 2023/12/15 | 1,666 | 1,667 | 1,636 | 1,645 | 39,800 |
| 2023/12/14 | 1,700 | 1,705 | 1,664 | 1,669 | 21,800 |
| 2023/12/13 | 1,708 | 1,710 | 1,675 | 1,688 | 23,600 |
| 2023/12/12 | 1,701 | 1,716 | 1,690 | 1,707 | 39,100 |
| 2023/12/11 | 1,658 | 1,696 | 1,658 | 1,696 | 44,300 |
| 2023/12/08 | 1,657 | 1,672 | 1,634 | 1,644 | 34,300 |
| 2023/12/07 | 1,644 | 1,668 | 1,635 | 1,655 | 27,700 |
| 2023/12/06 | 1,614 | 1,655 | 1,613 | 1,649 | 43,300 |
| 2023/12/05 | 1,621 | 1,636 | 1,609 | 1,609 | 26,000 |
| 2023/12/04 | 1,582 | 1,635 | 1,575 | 1,624 | 37,300 |
| 2023/12/01 | 1,615 | 1,620 | 1,589 | 1,591 | 16,100 |
| 2023/11/30 | 1,592 | 1,618 | 1,573 | 1,615 | 30,400 |
| 2023/11/29 | 1,634 | 1,634 | 1,591 | 1,603 | 14,500 |
| 2023/11/28 | 1,592 | 1,630 | 1,592 | 1,627 | 31,000 |
| 2023/11/27 | 1,579 | 1,615 | 1,573 | 1,601 | 45,800 |
| 2023/11/24 | 1,570 | 1,582 | 1,565 | 1,577 | 14,400 |
| 2023/11/22 | 1,575 | 1,587 | 1,575 | 1,577 | 6,100 |
| 2023/11/21 | 1,580 | 1,580 | 1,563 | 1,579 | 12,400 |
| 2023/11/20 | 1,597 | 1,601 | 1,567 | 1,577 | 22,300 |
| 2023/11/17 | 1,541 | 1,606 | 1,540 | 1,592 | 64,900 |
| 2023/11/16 | 1,587 | 1,587 | 1,542 | 1,547 | 20,700 |
| 2023/11/15 | 1,577 | 1,595 | 1,547 | 1,587 | 45,300 |
| 2023/11/14 | 1,577 | 1,594 | 1,531 | 1,564 | 51,300 |
| 2023/11/13 | 1,560 | 1,566 | 1,545 | 1,557 | 17,400 |
| 2023/11/10 | 1,531 | 1,560 | 1,521 | 1,557 | 25,600 |
| 2023/11/09 | 1,540 | 1,540 | 1,516 | 1,532 | 17,300 |
| 2023/11/08 | 1,570 | 1,570 | 1,520 | 1,537 | 25,200 |
| 2023/11/07 | 1,576 | 1,581 | 1,564 | 1,568 | 15,300 |
| 2023/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | 28,300 |
| 2023/11/02 | 1,562 | 1,566 | 1,546 | 1,561 | 17,500 |
| 2023/11/01 | 1,564 | 1,566 | 1,540 | 1,563 | 27,500 |
| 2023/10/31 | 1,515 | 1,564 | 1,512 | 1,562 | 27,200 |
| 2023/10/30 | 1,505 | 1,515 | 1,504 | 1,512 | 13,100 |
| 2023/10/27 | 1,501 | 1,519 | 1,488 | 1,519 | 29,100 |
| 2023/10/26 | 1,530 | 1,547 | 1,498 | 1,502 | 29,400 |
| 2023/10/25 | 1,518 | 1,539 | 1,517 | 1,534 | 26,800 |
| 2023/10/24 | 1,501 | 1,514 | 1,484 | 1,511 | 32,400 |
| 2023/10/23 | 1,490 | 1,500 | 1,482 | 1,497 | 16,500 |
| 2023/10/20 | 1,475 | 1,497 | 1,475 | 1,491 | 15,000 |
| 2023/10/19 | 1,470 | 1,492 | 1,470 | 1,488 | 16,600 |
| 2023/10/18 | 1,492 | 1,492 | 1,466 | 1,471 | 17,100 |
| 2023/10/17 | 1,484 | 1,497 | 1,475 | 1,489 | 21,400 |
| 2023/10/16 | 1,509 | 1,520 | 1,463 | 1,471 | 38,000 |
| 2023/10/13 | 1,490 | 1,510 | 1,486 | 1,509 | 26,400 |
| 2023/10/12 | 1,486 | 1,506 | 1,486 | 1,495 | 26,800 |
| 2023/10/11 | 1,591 | 1,591 | 1,486 | 1,486 | 100,300 |
| 2023/10/10 | 1,535 | 1,594 | 1,535 | 1,593 | 82,900 |
| 2023/10/06 | 1,496 | 1,574 | 1,490 | 1,526 | 90,100 |
| 2023/10/05 | 1,453 | 1,487 | 1,453 | 1,483 | 34,200 |
| 2023/10/04 | 1,460 | 1,479 | 1,449 | 1,455 | 53,300 |
| 2023/10/03 | 1,492 | 1,492 | 1,456 | 1,472 | 32,600 |