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 |
---|---|---|---|---|---|
2010/12/30 | 660 | 660 | 651 | 651 | 4,700 |
2010/12/29 | 660 | 660 | 650 | 650 | 3,000 |
2010/12/28 | 646 | 650 | 641 | 650 | 6,800 |
2010/12/27 | 642 | 642 | 640 | 642 | 5,100 |
2010/12/24 | 635 | 640 | 633 | 640 | 1,900 |
2010/12/20 | 625 | 636 | 625 | 635 | 2,000 |
2010/12/17 | 640 | 640 | 635 | 635 | 800 |
2010/12/16 | 620 | 640 | 620 | 640 | 1,200 |
2010/12/15 | 621 | 625 | 620 | 624 | 2,500 |
2010/12/14 | 650 | 650 | 630 | 630 | 4,200 |
2010/12/13 | 639 | 639 | 630 | 636 | 1,600 |
2010/12/10 | 645 | 645 | 645 | 645 | 200 |
2010/12/09 | 645 | 645 | 645 | 645 | 200 |
2010/12/08 | 650 | 650 | 645 | 645 | 1,300 |
2010/12/07 | 640 | 650 | 640 | 650 | 3,900 |
2010/12/06 | 630 | 630 | 630 | 630 | 200 |
2010/12/03 | 630 | 630 | 620 | 620 | 600 |
2010/12/02 | 621 | 621 | 621 | 621 | 700 |
2010/12/01 | 617 | 630 | 617 | 621 | 1,500 |
2010/11/30 | 622 | 622 | 620 | 620 | 4,400 |
2010/11/29 | 622 | 622 | 620 | 621 | 1,400 |
2010/11/26 | 620 | 628 | 620 | 628 | 3,200 |
2010/11/25 | 622 | 625 | 622 | 625 | 2,100 |
2010/11/24 | 615 | 622 | 615 | 622 | 1,600 |
2010/11/22 | 623 | 623 | 620 | 620 | 1,300 |
2010/11/19 | 628 | 628 | 620 | 621 | 700 |
2010/11/18 | 630 | 630 | 630 | 630 | 100 |
2010/11/17 | 630 | 630 | 630 | 630 | 100 |
2010/11/16 | 630 | 630 | 630 | 630 | 100 |
2010/11/15 | 635 | 635 | 615 | 630 | 1,400 |
2010/11/12 | 620 | 635 | 620 | 635 | 200 |
2010/11/11 | 610 | 638 | 610 | 638 | 2,500 |
2010/11/10 | 636 | 636 | 630 | 630 | 3,600 |
2010/11/09 | 635 | 635 | 630 | 635 | 600 |
2010/11/08 | 640 | 640 | 634 | 634 | 200 |
2010/11/05 | 642 | 642 | 642 | 642 | 100 |
2010/11/04 | 643 | 643 | 643 | 643 | 100 |
2010/11/02 | 0 | 0 | 0 | 626 | 0 |
2010/11/01 | 650 | 650 | 626 | 626 | 1,600 |
2010/10/29 | 643 | 643 | 631 | 642 | 4,500 |
2010/10/28 | 630 | 631 | 624 | 631 | 1,000 |
2010/10/27 | 640 | 640 | 620 | 630 | 1,600 |
2010/10/26 | 645 | 645 | 630 | 630 | 3,500 |
2010/10/25 | 625 | 625 | 625 | 625 | 500 |
2010/10/22 | 634 | 637 | 634 | 637 | 1,100 |
2010/10/21 | 645 | 645 | 645 | 645 | 300 |
2010/10/20 | 649 | 649 | 623 | 645 | 2,900 |
2010/10/19 | 649 | 650 | 648 | 650 | 4,300 |
2010/10/18 | 650 | 650 | 645 | 645 | 1,400 |
2010/10/15 | 615 | 650 | 615 | 650 | 3,200 |
2010/10/14 | 620 | 620 | 615 | 615 | 900 |
2010/10/13 | 660 | 660 | 630 | 635 | 3,900 |
2010/10/12 | 640 | 690 | 640 | 670 | 16,800 |
2010/10/08 | 0 | 0 | 0 | 600 | 0 |
2010/10/07 | 0 | 0 | 0 | 600 | 0 |
2010/10/06 | 600 | 600 | 600 | 600 | 100 |
2010/10/05 | 0 | 0 | 0 | 602 | 0 |
2010/10/04 | 582 | 602 | 582 | 602 | 300 |
2010/10/01 | 600 | 600 | 600 | 600 | 100 |
2010/09/30 | 608 | 608 | 586 | 586 | 3,700 |
2010/09/29 | 600 | 600 | 598 | 598 | 1,700 |
2010/09/28 | 602 | 602 | 600 | 600 | 200 |
2010/09/27 | 601 | 601 | 590 | 590 | 3,600 |
2010/09/24 | 590 | 590 | 590 | 590 | 1,200 |
2010/09/22 | 590 | 590 | 590 | 590 | 200 |
2010/09/21 | 590 | 590 | 590 | 590 | 200 |
2010/09/17 | 590 | 590 | 590 | 590 | 400 |
2010/09/16 | 575 | 585 | 575 | 585 | 1,300 |
2010/09/15 | 0 | 0 | 0 | 594 | 0 |
2010/09/14 | 0 | 0 | 0 | 594 | 0 |
2010/09/13 | 594 | 594 | 594 | 594 | 300 |
2010/09/10 | 591 | 591 | 590 | 590 | 200 |
2010/09/09 | 0 | 0 | 0 | 595 | 0 |
2010/09/08 | 595 | 595 | 595 | 595 | 100 |
2010/09/07 | 590 | 595 | 570 | 595 | 2,000 |
2010/09/06 | 0 | 0 | 0 | 590 | 0 |
2010/09/03 | 590 | 590 | 590 | 590 | 100 |
2010/09/02 | 0 | 0 | 0 | 590 | 0 |
2010/09/01 | 595 | 595 | 590 | 590 | 200 |
2010/08/31 | 597 | 597 | 597 | 597 | 3,500 |
2010/08/30 | 589 | 589 | 586 | 586 | 200 |
2010/08/27 | 587 | 587 | 587 | 587 | 100 |
2010/08/26 | 597 | 597 | 587 | 587 | 4,100 |
2010/08/25 | 570 | 587 | 570 | 587 | 600 |
2010/08/24 | 563 | 580 | 563 | 580 | 1,700 |
2010/08/23 | 610 | 610 | 580 | 580 | 400 |
2010/08/20 | 600 | 600 | 600 | 600 | 1,000 |
2010/08/19 | 0 | 0 | 0 | 595 | 0 |
2010/08/18 | 610 | 610 | 595 | 595 | 200 |
2010/08/17 | 595 | 595 | 595 | 595 | 1,100 |
2010/08/16 | 595 | 595 | 595 | 595 | 200 |
2010/08/13 | 0 | 0 | 0 | 595 | 0 |
2010/08/12 | 0 | 0 | 0 | 585 | 0 |
2010/08/11 | 585 | 585 | 585 | 585 | 100 |
2010/08/10 | 591 | 591 | 591 | 591 | 100 |
2010/08/09 | 615 | 615 | 586 | 590 | 2,900 |
2010/08/06 | 0 | 0 | 0 | 615 | 0 |
2010/08/05 | 0 | 0 | 0 | 615 | 0 |
2010/08/04 | 0 | 0 | 0 | 615 | 0 |
2010/08/03 | 0 | 0 | 0 | 615 | 0 |
2010/08/02 | 617 | 617 | 615 | 615 | 300 |
2010/07/30 | 619 | 619 | 619 | 619 | 3,200 |
2010/07/29 | 610 | 610 | 610 | 610 | 1,100 |
2010/07/28 | 600 | 600 | 600 | 600 | 200 |
2010/07/27 | 0 | 0 | 0 | 609 | 0 |
2010/07/26 | 615 | 615 | 609 | 609 | 3,200 |
2010/07/23 | 605 | 605 | 605 | 605 | 400 |
2010/07/22 | 610 | 610 | 610 | 610 | 100 |
2010/07/21 | 610 | 610 | 610 | 610 | 100 |
2010/07/20 | 590 | 590 | 580 | 580 | 700 |
2010/07/16 | 588 | 588 | 580 | 580 | 500 |
2010/07/15 | 0 | 0 | 0 | 575 | 0 |
2010/07/14 | 575 | 575 | 575 | 575 | 100 |
2010/07/13 | 580 | 580 | 560 | 571 | 3,000 |
2010/07/12 | 589 | 589 | 589 | 589 | 100 |
2010/07/09 | 570 | 588 | 570 | 588 | 3,100 |
2010/07/08 | 600 | 600 | 600 | 600 | 100 |
2010/07/07 | 0 | 0 | 0 | 600 | 0 |
2010/07/06 | 595 | 600 | 594 | 600 | 1,600 |
2010/07/05 | 600 | 600 | 595 | 595 | 1,400 |
2010/07/02 | 610 | 610 | 600 | 600 | 1,000 |
2010/07/01 | 605 | 612 | 605 | 610 | 14,400 |
2010/06/30 | 594 | 594 | 594 | 594 | 5,000 |
2010/06/29 | 575 | 586 | 571 | 586 | 4,000 |
2010/06/28 | 576 | 576 | 575 | 575 | 5,000 |
2010/06/25 | 565 | 565 | 565 | 565 | 1,000 |
2010/06/24 | 0 | 0 | 0 | 551 | 0 |
2010/06/23 | 551 | 551 | 551 | 551 | 2,000 |
2010/06/22 | 551 | 551 | 551 | 551 | 1,000 |
2010/06/21 | 0 | 0 | 0 | 587 | 0 |
2010/06/18 | 587 | 587 | 587 | 587 | 1,000 |
2010/06/17 | 0 | 0 | 0 | 540 | 0 |
2010/06/16 | 0 | 0 | 0 | 540 | 0 |
2010/06/15 | 0 | 0 | 0 | 540 | 0 |
2010/06/14 | 0 | 0 | 0 | 540 | 0 |
2010/06/11 | 0 | 0 | 0 | 540 | 0 |
2010/06/10 | 0 | 0 | 0 | 540 | 0 |
2010/06/09 | 0 | 0 | 0 | 540 | 0 |
2010/06/08 | 0 | 0 | 0 | 540 | 0 |
2010/06/07 | 0 | 0 | 0 | 540 | 0 |
2010/06/04 | 0 | 0 | 0 | 540 | 0 |
2010/06/03 | 0 | 0 | 0 | 540 | 0 |
2010/06/02 | 541 | 541 | 540 | 540 | 2,000 |
2010/06/01 | 0 | 0 | 0 | 550 | 0 |
2010/05/31 | 550 | 550 | 550 | 550 | 3,000 |
2010/05/28 | 549 | 549 | 549 | 549 | 1,000 |
2010/05/27 | 533 | 533 | 532 | 532 | 2,000 |
2010/05/26 | 561 | 561 | 561 | 561 | 3,000 |
2010/05/25 | 540 | 550 | 540 | 550 | 2,000 |
2010/05/24 | 550 | 550 | 540 | 540 | 2,000 |
2010/05/21 | 551 | 551 | 551 | 551 | 1,000 |
2010/05/20 | 0 | 0 | 0 | 584 | 0 |
2010/05/19 | 0 | 0 | 0 | 584 | 0 |
2010/05/18 | 600 | 600 | 584 | 584 | 2,000 |
2010/05/17 | 604 | 604 | 591 | 591 | 4,000 |
2010/05/14 | 605 | 605 | 605 | 605 | 1,000 |
2010/05/13 | 610 | 610 | 605 | 605 | 2,000 |
2010/05/12 | 620 | 620 | 610 | 620 | 7,000 |
2010/05/11 | 600 | 633 | 600 | 619 | 22,000 |
2010/05/10 | 0 | 0 | 0 | 580 | 0 |
2010/05/07 | 0 | 0 | 0 | 580 | 0 |
2010/05/06 | 595 | 595 | 595 | 595 | 1,000 |
2010/04/30 | 585 | 585 | 585 | 585 | 2,000 |
2010/04/28 | 574 | 574 | 574 | 574 | 1,000 |
2010/04/27 | 0 | 0 | 0 | 580 | 0 |
2010/04/26 | 580 | 580 | 580 | 580 | 3,000 |
2010/04/23 | 585 | 585 | 580 | 580 | 2,000 |
2010/04/22 | 585 | 585 | 585 | 585 | 1,000 |
2010/04/21 | 590 | 590 | 585 | 585 | 3,000 |
2010/04/20 | 0 | 0 | 0 | 610 | 0 |
2010/04/19 | 610 | 610 | 610 | 610 | 1,000 |
2010/04/16 | 610 | 610 | 610 | 610 | 1,000 |
2010/04/15 | 592 | 592 | 592 | 592 | 1,000 |
2010/04/14 | 592 | 592 | 592 | 592 | 1,000 |
2010/04/13 | 0 | 0 | 0 | 592 | 0 |
2010/04/12 | 0 | 0 | 0 | 592 | 0 |
2010/04/09 | 0 | 0 | 0 | 592 | 0 |
2010/04/08 | 0 | 0 | 0 | 592 | 0 |
2010/04/07 | 0 | 0 | 0 | 592 | 0 |
2010/04/06 | 588 | 592 | 588 | 592 | 6,000 |
2010/04/05 | 579 | 583 | 579 | 583 | 2,000 |
2010/04/02 | 570 | 570 | 570 | 570 | 1,000 |
2010/04/01 | 575 | 575 | 575 | 575 | 2,000 |