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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/10/02 | 1,457 | 1,505 | 1,454 | 1,492 | 49,300 |
| 2023/09/29 | 1,456 | 1,480 | 1,454 | 1,457 | 26,300 |
| 2023/09/28 | 1,470 | 1,470 | 1,447 | 1,459 | 37,300 |
| 2023/09/27 | 1,460 | 1,483 | 1,451 | 1,481 | 46,300 |
| 2023/09/26 | 1,465 | 1,465 | 1,455 | 1,459 | 29,600 |
| 2023/09/25 | 1,468 | 1,476 | 1,460 | 1,467 | 30,000 |
| 2023/09/22 | 1,459 | 1,477 | 1,450 | 1,468 | 37,000 |
| 2023/09/21 | 1,454 | 1,475 | 1,450 | 1,462 | 21,900 |
| 2023/09/20 | 1,460 | 1,460 | 1,443 | 1,454 | 22,500 |
| 2023/09/19 | 1,435 | 1,459 | 1,435 | 1,459 | 23,100 |
| 2023/09/15 | 1,469 | 1,469 | 1,434 | 1,437 | 45,900 |
| 2023/09/14 | 1,460 | 1,461 | 1,448 | 1,458 | 14,400 |
| 2023/09/13 | 1,454 | 1,459 | 1,449 | 1,456 | 16,000 |
| 2023/09/12 | 1,455 | 1,468 | 1,451 | 1,454 | 15,200 |
| 2023/09/11 | 1,461 | 1,475 | 1,448 | 1,458 | 20,800 |
| 2023/09/08 | 1,484 | 1,484 | 1,466 | 1,467 | 27,800 |
| 2023/09/07 | 1,460 | 1,481 | 1,459 | 1,472 | 30,700 |
| 2023/09/06 | 1,478 | 1,482 | 1,457 | 1,464 | 22,900 |
| 2023/09/05 | 1,474 | 1,475 | 1,460 | 1,475 | 26,200 |
| 2023/09/04 | 1,451 | 1,487 | 1,450 | 1,484 | 43,600 |
| 2023/09/01 | 1,434 | 1,462 | 1,434 | 1,453 | 25,500 |
| 2023/08/31 | 1,449 | 1,449 | 1,432 | 1,434 | 27,900 |
| 2023/08/30 | 1,468 | 1,469 | 1,441 | 1,450 | 39,300 |
| 2023/08/29 | 1,450 | 1,460 | 1,437 | 1,457 | 28,800 |
| 2023/08/28 | 1,403 | 1,441 | 1,398 | 1,441 | 60,000 |
| 2023/08/25 | 1,379 | 1,399 | 1,371 | 1,397 | 27,500 |
| 2023/08/24 | 1,369 | 1,385 | 1,363 | 1,381 | 29,100 |
| 2023/08/23 | 1,341 | 1,371 | 1,340 | 1,369 | 27,500 |
| 2023/08/22 | 1,332 | 1,343 | 1,331 | 1,341 | 13,700 |
| 2023/08/21 | 1,331 | 1,338 | 1,330 | 1,334 | 13,800 |
| 2023/08/18 | 1,311 | 1,336 | 1,311 | 1,330 | 24,000 |
| 2023/08/17 | 1,330 | 1,330 | 1,310 | 1,319 | 16,700 |
| 2023/08/16 | 1,338 | 1,343 | 1,330 | 1,331 | 12,200 |
| 2023/08/15 | 1,322 | 1,342 | 1,319 | 1,340 | 42,700 |
| 2023/08/14 | 1,323 | 1,330 | 1,317 | 1,321 | 35,800 |
| 2023/08/10 | 1,307 | 1,337 | 1,307 | 1,337 | 48,300 |
| 2023/08/09 | 1,308 | 1,308 | 1,295 | 1,307 | 23,200 |
| 2023/08/08 | 1,310 | 1,318 | 1,310 | 1,313 | 17,300 |
| 2023/08/07 | 1,298 | 1,309 | 1,290 | 1,305 | 16,400 |
| 2023/08/04 | 1,293 | 1,301 | 1,293 | 1,298 | 9,800 |
| 2023/08/03 | 1,300 | 1,300 | 1,292 | 1,293 | 27,800 |
| 2023/08/02 | 1,321 | 1,321 | 1,305 | 1,306 | 19,300 |
| 2023/08/01 | 1,324 | 1,325 | 1,317 | 1,325 | 16,700 |
| 2023/07/31 | 1,324 | 1,326 | 1,313 | 1,317 | 20,400 |
| 2023/07/28 | 1,300 | 1,317 | 1,300 | 1,312 | 29,600 |
| 2023/07/27 | 1,305 | 1,312 | 1,300 | 1,312 | 17,300 |
| 2023/07/26 | 1,309 | 1,311 | 1,305 | 1,306 | 10,900 |
| 2023/07/25 | 1,312 | 1,315 | 1,303 | 1,309 | 20,500 |
| 2023/07/24 | 1,311 | 1,325 | 1,311 | 1,323 | 15,500 |
| 2023/07/21 | 1,303 | 1,307 | 1,301 | 1,305 | 9,200 |
| 2023/07/20 | 1,322 | 1,322 | 1,305 | 1,305 | 10,300 |
| 2023/07/19 | 1,311 | 1,317 | 1,309 | 1,316 | 14,000 |
| 2023/07/18 | 1,301 | 1,313 | 1,300 | 1,304 | 16,100 |
| 2023/07/14 | 1,307 | 1,311 | 1,291 | 1,299 | 30,900 |
| 2023/07/13 | 1,314 | 1,329 | 1,305 | 1,307 | 30,200 |
| 2023/07/12 | 1,311 | 1,328 | 1,310 | 1,323 | 28,400 |
| 2023/07/11 | 1,315 | 1,324 | 1,310 | 1,312 | 20,300 |
| 2023/07/10 | 1,311 | 1,321 | 1,309 | 1,314 | 27,000 |
| 2023/07/07 | 1,310 | 1,316 | 1,304 | 1,311 | 33,600 |
| 2023/07/06 | 1,342 | 1,343 | 1,314 | 1,318 | 52,300 |
| 2023/07/05 | 1,346 | 1,353 | 1,341 | 1,346 | 18,100 |
| 2023/07/04 | 1,335 | 1,355 | 1,333 | 1,348 | 55,600 |
| 2023/07/03 | 1,320 | 1,345 | 1,320 | 1,342 | 39,500 |
| 2023/06/30 | 1,348 | 1,350 | 1,316 | 1,322 | 39,800 |