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 |
---|---|---|---|---|---|
2011/12/30 | 515 | 515 | 510 | 510 | 7,700 |
2011/12/29 | 505 | 514 | 505 | 513 | 5,300 |
2011/12/28 | 506 | 509 | 506 | 507 | 1,800 |
2011/12/27 | 504 | 505 | 500 | 505 | 2,900 |
2011/12/26 | 499 | 505 | 498 | 505 | 8,400 |
2011/12/22 | 498 | 500 | 496 | 500 | 4,100 |
2011/12/21 | 499 | 499 | 496 | 497 | 2,900 |
2011/12/20 | 493 | 499 | 493 | 499 | 4,700 |
2011/12/19 | 499 | 499 | 493 | 493 | 2,500 |
2011/12/16 | 499 | 499 | 496 | 497 | 4,500 |
2011/12/15 | 500 | 500 | 496 | 497 | 2,500 |
2011/12/14 | 500 | 500 | 499 | 500 | 600 |
2011/12/13 | 500 | 501 | 496 | 500 | 1,200 |
2011/12/12 | 494 | 501 | 494 | 500 | 8,100 |
2011/12/09 | 492 | 500 | 492 | 499 | 900 |
2011/12/08 | 500 | 500 | 490 | 500 | 6,600 |
2011/12/07 | 491 | 502 | 491 | 500 | 12,700 |
2011/12/06 | 490 | 491 | 488 | 491 | 5,300 |
2011/12/05 | 494 | 494 | 488 | 490 | 4,000 |
2011/12/02 | 488 | 488 | 484 | 488 | 1,100 |
2011/12/01 | 485 | 490 | 485 | 488 | 2,400 |
2011/11/30 | 495 | 495 | 481 | 485 | 7,200 |
2011/11/29 | 488 | 490 | 486 | 490 | 2,400 |
2011/11/28 | 483 | 487 | 483 | 487 | 5,900 |
2011/11/25 | 477 | 483 | 477 | 483 | 6,800 |
2011/11/24 | 477 | 478 | 476 | 478 | 5,300 |
2011/11/22 | 478 | 480 | 475 | 478 | 6,100 |
2011/11/21 | 487 | 487 | 479 | 480 | 5,100 |
2011/11/18 | 487 | 487 | 480 | 485 | 4,900 |
2011/11/17 | 484 | 485 | 482 | 485 | 600 |
2011/11/16 | 481 | 485 | 480 | 485 | 2,400 |
2011/11/15 | 482 | 486 | 482 | 485 | 2,600 |
2011/11/14 | 490 | 491 | 485 | 485 | 2,100 |
2011/11/11 | 487 | 491 | 485 | 486 | 3,200 |
2011/11/10 | 485 | 490 | 485 | 489 | 2,600 |
2011/11/09 | 488 | 490 | 486 | 490 | 2,500 |
2011/11/08 | 492 | 492 | 487 | 488 | 2,800 |
2011/11/07 | 495 | 495 | 490 | 493 | 1,700 |
2011/11/04 | 494 | 495 | 493 | 495 | 500 |
2011/11/02 | 494 | 495 | 488 | 494 | 5,100 |
2011/11/01 | 496 | 496 | 494 | 494 | 1,700 |
2011/10/31 | 495 | 495 | 490 | 494 | 6,600 |
2011/10/28 | 490 | 494 | 489 | 489 | 2,100 |
2011/10/27 | 490 | 493 | 488 | 490 | 7,000 |
2011/10/26 | 495 | 495 | 490 | 492 | 5,500 |
2011/10/25 | 490 | 492 | 490 | 492 | 1,700 |
2011/10/24 | 489 | 489 | 475 | 487 | 12,400 |
2011/10/21 | 490 | 490 | 484 | 485 | 3,700 |
2011/10/20 | 485 | 490 | 482 | 489 | 3,100 |
2011/10/19 | 495 | 495 | 485 | 485 | 3,200 |
2011/10/18 | 494 | 495 | 493 | 493 | 1,400 |
2011/10/17 | 492 | 494 | 489 | 492 | 1,900 |
2011/10/14 | 490 | 494 | 487 | 490 | 1,900 |
2011/10/13 | 482 | 488 | 482 | 488 | 1,200 |
2011/10/12 | 485 | 488 | 481 | 481 | 4,000 |
2011/10/11 | 485 | 489 | 485 | 485 | 1,500 |
2011/10/07 | 485 | 485 | 483 | 485 | 1,400 |
2011/10/06 | 481 | 485 | 480 | 485 | 3,500 |
2011/10/05 | 493 | 493 | 485 | 485 | 3,700 |
2011/10/04 | 485 | 495 | 477 | 492 | 8,500 |
2011/10/03 | 484 | 488 | 480 | 488 | 4,000 |
2011/09/30 | 497 | 498 | 475 | 481 | 22,100 |
2011/09/29 | 487 | 490 | 476 | 489 | 8,900 |
2011/09/28 | 491 | 494 | 488 | 493 | 3,200 |
2011/09/27 | 495 | 495 | 491 | 492 | 2,900 |
2011/09/26 | 500 | 500 | 491 | 492 | 7,700 |
2011/09/22 | 490 | 498 | 490 | 498 | 5,300 |
2011/09/21 | 491 | 495 | 490 | 494 | 3,700 |
2011/09/20 | 494 | 494 | 490 | 491 | 2,000 |
2011/09/16 | 500 | 500 | 490 | 494 | 8,500 |
2011/09/15 | 495 | 500 | 492 | 494 | 3,200 |
2011/09/14 | 495 | 500 | 495 | 500 | 1,400 |
2011/09/13 | 499 | 500 | 496 | 500 | 1,000 |
2011/09/12 | 496 | 500 | 492 | 499 | 3,900 |
2011/09/09 | 490 | 500 | 490 | 494 | 4,400 |
2011/09/08 | 502 | 502 | 496 | 496 | 400 |
2011/09/07 | 495 | 500 | 490 | 494 | 6,900 |
2011/09/06 | 494 | 500 | 493 | 496 | 6,000 |
2011/09/05 | 502 | 502 | 497 | 501 | 6,500 |
2011/09/02 | 503 | 503 | 500 | 502 | 2,200 |
2011/09/01 | 505 | 512 | 500 | 501 | 5,200 |
2011/08/31 | 511 | 511 | 501 | 504 | 7,700 |
2011/08/30 | 504 | 504 | 497 | 501 | 7,900 |
2011/08/29 | 505 | 505 | 501 | 503 | 3,800 |
2011/08/26 | 515 | 515 | 502 | 505 | 6,900 |
2011/08/25 | 504 | 505 | 501 | 505 | 5,300 |
2011/08/24 | 505 | 505 | 502 | 502 | 2,300 |
2011/08/23 | 505 | 505 | 500 | 505 | 3,300 |
2011/08/22 | 502 | 505 | 502 | 505 | 2,200 |
2011/08/19 | 515 | 515 | 501 | 503 | 2,600 |
2011/08/18 | 510 | 514 | 500 | 505 | 13,100 |
2011/08/17 | 519 | 519 | 511 | 519 | 5,300 |
2011/08/16 | 522 | 522 | 515 | 515 | 10,300 |
2011/08/15 | 500 | 533 | 500 | 522 | 38,000 |
2011/08/12 | 494 | 497 | 491 | 493 | 1,200 |
2011/08/11 | 488 | 490 | 486 | 490 | 600 |
2011/08/10 | 483 | 493 | 483 | 488 | 2,400 |
2011/08/09 | 487 | 487 | 476 | 485 | 11,100 |
2011/08/08 | 487 | 490 | 485 | 490 | 2,700 |
2011/08/05 | 491 | 491 | 488 | 489 | 4,700 |
2011/08/04 | 495 | 495 | 490 | 492 | 2,200 |
2011/08/03 | 496 | 496 | 491 | 493 | 3,000 |
2011/08/02 | 500 | 500 | 498 | 500 | 1,700 |
2011/08/01 | 498 | 499 | 498 | 498 | 1,500 |
2011/07/29 | 502 | 502 | 490 | 497 | 9,100 |
2011/07/28 | 493 | 498 | 490 | 495 | 16,500 |
2011/07/27 | 493 | 498 | 493 | 496 | 6,900 |
2011/07/26 | 497 | 497 | 495 | 495 | 6,300 |
2011/07/25 | 493 | 497 | 493 | 497 | 8,500 |
2011/07/22 | 497 | 497 | 491 | 493 | 3,600 |
2011/07/21 | 497 | 497 | 490 | 496 | 16,900 |
2011/07/20 | 497 | 502 | 496 | 496 | 6,000 |
2011/07/19 | 502 | 502 | 498 | 502 | 4,100 |
2011/07/15 | 509 | 509 | 500 | 501 | 7,000 |
2011/07/14 | 512 | 512 | 503 | 509 | 5,200 |
2011/07/13 | 509 | 509 | 502 | 503 | 2,400 |
2011/07/12 | 513 | 513 | 510 | 510 | 2,700 |
2011/07/11 | 512 | 514 | 504 | 514 | 30,700 |
2011/07/08 | 500 | 504 | 492 | 502 | 4,500 |
2011/07/07 | 502 | 506 | 500 | 500 | 5,500 |
2011/07/06 | 500 | 502 | 495 | 498 | 5,700 |
2011/07/05 | 500 | 501 | 496 | 498 | 3,900 |
2011/07/04 | 495 | 499 | 495 | 496 | 1,500 |
2011/07/01 | 490 | 495 | 485 | 495 | 8,500 |
2011/06/30 | 489 | 492 | 475 | 492 | 16,800 |
2011/06/29 | 492 | 497 | 488 | 488 | 6,500 |
2011/06/28 | 489 | 494 | 489 | 490 | 5,100 |
2011/06/27 | 491 | 492 | 487 | 492 | 5,700 |
2011/06/24 | 491 | 491 | 485 | 491 | 6,800 |
2011/06/23 | 494 | 494 | 484 | 491 | 11,100 |
2011/06/22 | 491 | 493 | 488 | 492 | 3,700 |
2011/06/21 | 492 | 492 | 489 | 491 | 3,600 |
2011/06/20 | 492 | 492 | 490 | 492 | 1,700 |
2011/06/17 | 492 | 492 | 490 | 492 | 1,200 |
2011/06/16 | 486 | 491 | 482 | 491 | 3,800 |
2011/06/15 | 481 | 485 | 481 | 485 | 500 |
2011/06/14 | 484 | 484 | 481 | 481 | 2,000 |
2011/06/13 | 480 | 483 | 477 | 483 | 2,500 |
2011/06/10 | 484 | 485 | 480 | 484 | 3,600 |
2011/06/09 | 477 | 484 | 477 | 484 | 2,100 |
2011/06/08 | 481 | 482 | 475 | 480 | 3,100 |
2011/06/07 | 482 | 482 | 480 | 480 | 1,300 |
2011/06/06 | 480 | 484 | 478 | 481 | 3,900 |
2011/06/03 | 478 | 480 | 478 | 480 | 2,800 |
2011/06/02 | 477 | 477 | 473 | 477 | 8,000 |
2011/06/01 | 477 | 480 | 474 | 478 | 13,700 |
2011/05/31 | 490 | 490 | 475 | 475 | 24,600 |
2011/05/30 | 487 | 487 | 485 | 485 | 5,200 |
2011/05/27 | 490 | 490 | 486 | 490 | 3,900 |
2011/05/26 | 490 | 490 | 487 | 489 | 4,600 |
2011/05/25 | 486 | 489 | 486 | 489 | 3,600 |
2011/05/24 | 489 | 489 | 486 | 486 | 2,600 |
2011/05/23 | 490 | 495 | 488 | 488 | 8,700 |
2011/05/20 | 498 | 500 | 496 | 496 | 4,300 |
2011/05/19 | 500 | 500 | 495 | 498 | 5,500 |
2011/05/18 | 500 | 500 | 497 | 500 | 8,700 |
2011/05/17 | 500 | 504 | 497 | 500 | 6,500 |
2011/05/16 | 505 | 506 | 502 | 504 | 2,800 |
2011/05/13 | 500 | 505 | 497 | 497 | 9,800 |
2011/05/12 | 514 | 514 | 508 | 510 | 2,100 |
2011/05/11 | 499 | 515 | 499 | 515 | 15,200 |
2011/05/10 | 506 | 506 | 500 | 506 | 3,400 |
2011/05/09 | 507 | 507 | 499 | 506 | 1,900 |
2011/05/06 | 505 | 505 | 498 | 502 | 5,500 |
2011/05/02 | 500 | 510 | 499 | 503 | 15,900 |
2011/04/28 | 511 | 511 | 496 | 500 | 20,000 |
2011/04/27 | 496 | 502 | 495 | 501 | 15,800 |
2011/04/26 | 510 | 511 | 498 | 502 | 14,800 |
2011/04/25 | 501 | 509 | 501 | 509 | 3,500 |
2011/04/22 | 504 | 505 | 497 | 505 | 7,000 |
2011/04/21 | 506 | 510 | 499 | 500 | 10,400 |
2011/04/20 | 504 | 505 | 501 | 503 | 3,000 |
2011/04/19 | 504 | 506 | 500 | 504 | 3,300 |
2011/04/18 | 514 | 520 | 505 | 505 | 2,800 |
2011/04/15 | 511 | 517 | 507 | 509 | 1,500 |
2011/04/14 | 516 | 516 | 510 | 511 | 1,000 |
2011/04/13 | 514 | 514 | 508 | 508 | 1,400 |
2011/04/12 | 522 | 522 | 511 | 514 | 1,900 |
2011/04/11 | 506 | 520 | 506 | 516 | 2,700 |
2011/04/08 | 507 | 507 | 500 | 506 | 7,800 |
2011/04/07 | 531 | 532 | 505 | 510 | 6,700 |
2011/04/06 | 536 | 536 | 521 | 528 | 3,100 |
2011/04/05 | 549 | 549 | 534 | 536 | 2,500 |
2011/04/04 | 547 | 550 | 544 | 544 | 1,300 |
2011/04/01 | 558 | 558 | 542 | 543 | 3,900 |
2011/03/31 | 565 | 565 | 551 | 551 | 2,400 |
2011/03/30 | 570 | 570 | 560 | 562 | 1,200 |
2011/03/29 | 557 | 577 | 546 | 560 | 7,200 |
2011/03/28 | 590 | 593 | 581 | 587 | 10,300 |
2011/03/25 | 590 | 590 | 580 | 584 | 9,300 |
2011/03/24 | 628 | 638 | 570 | 580 | 16,500 |
2011/03/23 | 641 | 643 | 638 | 638 | 13,300 |
2011/03/22 | 640 | 650 | 634 | 637 | 16,800 |
2011/03/18 | 655 | 655 | 633 | 634 | 16,800 |
2011/03/17 | 649 | 657 | 635 | 645 | 3,200 |
2011/03/16 | 588 | 680 | 588 | 649 | 3,900 |
2011/03/15 | 650 | 690 | 590 | 600 | 16,100 |
2011/03/14 | 650 | 690 | 650 | 690 | 9,900 |
2011/03/11 | 734 | 738 | 729 | 738 | 4,000 |
2011/03/10 | 760 | 760 | 735 | 760 | 10,000 |
2011/03/09 | 764 | 777 | 763 | 777 | 4,400 |
2011/03/08 | 742 | 755 | 742 | 754 | 6,500 |
2011/03/07 | 740 | 745 | 736 | 742 | 13,800 |
2011/03/04 | 731 | 731 | 730 | 731 | 1,300 |
2011/03/03 | 735 | 735 | 731 | 731 | 1,100 |
2011/03/02 | 735 | 735 | 735 | 735 | 1,100 |
2011/03/01 | 738 | 739 | 735 | 735 | 1,900 |
2011/02/28 | 732 | 735 | 727 | 735 | 6,700 |
2011/02/25 | 720 | 721 | 716 | 720 | 1,000 |
2011/02/24 | 720 | 720 | 712 | 715 | 1,000 |
2011/02/23 | 713 | 719 | 708 | 708 | 1,300 |
2011/02/22 | 710 | 719 | 710 | 712 | 1,400 |
2011/02/21 | 717 | 720 | 707 | 720 | 9,600 |
2011/02/18 | 715 | 715 | 700 | 713 | 7,900 |
2011/02/17 | 720 | 720 | 709 | 715 | 4,000 |
2011/02/16 | 725 | 725 | 719 | 720 | 1,900 |
2011/02/15 | 720 | 720 | 715 | 720 | 900 |
2011/02/14 | 725 | 725 | 711 | 711 | 1,800 |
2011/02/10 | 718 | 720 | 700 | 711 | 4,100 |
2011/02/09 | 724 | 724 | 715 | 720 | 1,300 |
2011/02/08 | 720 | 724 | 720 | 720 | 2,600 |
2011/02/07 | 707 | 719 | 706 | 708 | 1,600 |
2011/02/04 | 720 | 720 | 713 | 713 | 2,000 |
2011/02/03 | 724 | 724 | 712 | 720 | 700 |
2011/02/02 | 715 | 720 | 715 | 720 | 200 |
2011/02/01 | 725 | 725 | 711 | 715 | 4,300 |
2011/01/31 | 732 | 732 | 723 | 724 | 3,800 |
2011/01/28 | 722 | 724 | 718 | 718 | 1,000 |
2011/01/27 | 725 | 725 | 720 | 724 | 4,100 |
2011/01/26 | 724 | 730 | 724 | 724 | 5,600 |
2011/01/25 | 696 | 710 | 694 | 710 | 4,200 |
2011/01/24 | 710 | 715 | 698 | 700 | 3,600 |
2011/01/21 | 709 | 710 | 692 | 700 | 5,800 |
2011/01/20 | 710 | 710 | 700 | 700 | 1,300 |
2011/01/19 | 700 | 700 | 700 | 700 | 200 |
2011/01/18 | 690 | 690 | 690 | 690 | 2,100 |
2011/01/17 | 690 | 700 | 690 | 690 | 6,600 |
2011/01/14 | 659 | 690 | 655 | 685 | 10,200 |
2011/01/13 | 660 | 660 | 651 | 656 | 1,400 |
2011/01/12 | 670 | 670 | 660 | 660 | 1,700 |
2011/01/11 | 660 | 660 | 653 | 660 | 1,900 |
2011/01/07 | 652 | 652 | 650 | 650 | 1,500 |
2011/01/06 | 653 | 653 | 650 | 653 | 1,600 |
2011/01/05 | 653 | 653 | 651 | 651 | 1,100 |
2011/01/04 | 655 | 655 | 651 | 652 | 1,800 |