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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,280 | 3,325 | 3,270 | 3,300 | 65,300 |
| 2016/12/29 | 3,215 | 3,295 | 3,215 | 3,290 | 61,700 |
| 2016/12/28 | 3,250 | 3,290 | 3,220 | 3,275 | 26,100 |
| 2016/12/27 | 3,325 | 3,325 | 3,255 | 3,265 | 29,500 |
| 2016/12/26 | 3,265 | 3,345 | 3,245 | 3,300 | 65,600 |
| 2016/12/22 | 3,230 | 3,265 | 3,220 | 3,265 | 28,200 |
| 2016/12/21 | 3,255 | 3,255 | 3,215 | 3,230 | 41,700 |
| 2016/12/20 | 3,225 | 3,260 | 3,190 | 3,260 | 38,700 |
| 2016/12/19 | 3,215 | 3,230 | 3,195 | 3,225 | 31,100 |
| 2016/12/16 | 3,260 | 3,265 | 3,190 | 3,195 | 60,000 |
| 2016/12/15 | 3,220 | 3,250 | 3,160 | 3,250 | 65,700 |
| 2016/12/14 | 3,215 | 3,280 | 3,215 | 3,230 | 82,300 |
| 2016/12/13 | 3,225 | 3,235 | 3,155 | 3,215 | 103,800 |
| 2016/12/12 | 3,075 | 3,190 | 3,060 | 3,170 | 119,800 |
| 2016/12/09 | 3,020 | 3,075 | 3,000 | 3,055 | 88,200 |
| 2016/12/08 | 3,035 | 3,090 | 3,010 | 3,085 | 74,600 |
| 2016/12/07 | 3,060 | 3,170 | 3,005 | 3,030 | 181,600 |
| 2016/12/06 | 3,010 | 3,065 | 3,010 | 3,025 | 91,200 |
| 2016/12/05 | 3,005 | 3,040 | 2,981 | 3,035 | 117,400 |
| 2016/12/02 | 3,100 | 3,110 | 3,015 | 3,060 | 149,800 |
| 2016/12/01 | 3,205 | 3,205 | 3,100 | 3,130 | 270,300 |
| 2016/11/30 | 3,295 | 3,320 | 3,195 | 3,220 | 324,900 |
| 2016/11/29 | 3,325 | 3,360 | 3,270 | 3,300 | 81,900 |
| 2016/11/28 | 3,280 | 3,370 | 3,250 | 3,360 | 89,800 |
| 2016/11/25 | 3,320 | 3,325 | 3,240 | 3,270 | 90,600 |
| 2016/11/24 | 3,305 | 3,360 | 3,245 | 3,320 | 102,900 |
| 2016/11/22 | 3,330 | 3,330 | 3,225 | 3,265 | 123,400 |
| 2016/11/21 | 3,305 | 3,385 | 3,230 | 3,330 | 109,000 |
| 2016/11/18 | 3,385 | 3,395 | 3,260 | 3,290 | 92,900 |
| 2016/11/17 | 3,275 | 3,370 | 3,275 | 3,365 | 98,900 |
| 2016/11/16 | 3,240 | 3,335 | 3,200 | 3,275 | 132,300 |
| 2016/11/15 | 3,225 | 3,240 | 3,150 | 3,220 | 115,000 |
| 2016/11/14 | 3,270 | 3,310 | 3,210 | 3,265 | 115,200 |
| 2016/11/11 | 3,410 | 3,440 | 3,155 | 3,270 | 167,600 |
| 2016/11/10 | 3,555 | 3,575 | 3,375 | 3,410 | 115,600 |
| 2016/11/09 | 3,470 | 3,555 | 3,330 | 3,480 | 167,100 |
| 2016/11/08 | 3,735 | 3,825 | 3,435 | 3,470 | 199,300 |
| 2016/11/07 | 3,765 | 3,765 | 3,635 | 3,690 | 55,600 |
| 2016/11/04 | 3,645 | 3,765 | 3,610 | 3,735 | 89,600 |
| 2016/11/02 | 3,775 | 3,800 | 3,685 | 3,710 | 71,400 |
| 2016/11/01 | 3,835 | 3,860 | 3,785 | 3,825 | 48,300 |
| 2016/10/31 | 3,905 | 3,955 | 3,845 | 3,850 | 43,000 |
| 2016/10/28 | 3,865 | 3,950 | 3,805 | 3,905 | 131,000 |
| 2016/10/27 | 3,900 | 3,910 | 3,830 | 3,840 | 39,700 |
| 2016/10/26 | 3,845 | 3,890 | 3,815 | 3,870 | 75,000 |
| 2016/10/25 | 3,775 | 3,850 | 3,760 | 3,845 | 67,000 |
| 2016/10/24 | 3,720 | 3,755 | 3,710 | 3,755 | 65,600 |
| 2016/10/21 | 3,730 | 3,745 | 3,650 | 3,680 | 72,200 |
| 2016/10/20 | 3,850 | 3,880 | 3,680 | 3,700 | 123,900 |
| 2016/10/19 | 3,745 | 3,865 | 3,730 | 3,850 | 110,400 |
| 2016/10/18 | 3,645 | 3,725 | 3,620 | 3,700 | 55,600 |
| 2016/10/17 | 3,590 | 3,650 | 3,565 | 3,640 | 35,500 |
| 2016/10/14 | 3,615 | 3,650 | 3,580 | 3,590 | 48,700 |
| 2016/10/13 | 3,540 | 3,680 | 3,540 | 3,660 | 87,700 |
| 2016/10/12 | 3,600 | 3,630 | 3,520 | 3,525 | 86,200 |
| 2016/10/11 | 3,630 | 3,675 | 3,585 | 3,620 | 75,800 |
| 2016/10/07 | 3,530 | 3,625 | 3,520 | 3,585 | 71,500 |
| 2016/10/06 | 3,500 | 3,570 | 3,455 | 3,555 | 125,900 |
| 2016/10/05 | 3,580 | 3,620 | 3,535 | 3,550 | 58,100 |
| 2016/10/04 | 3,645 | 3,645 | 3,550 | 3,575 | 66,000 |
| 2016/10/03 | 3,580 | 3,685 | 3,580 | 3,645 | 69,200 |
| 2016/09/30 | 3,510 | 3,610 | 3,445 | 3,585 | 109,600 |
| 2016/09/29 | 3,650 | 3,655 | 3,455 | 3,500 | 210,400 |
| 2016/09/28 | 3,670 | 3,695 | 3,625 | 3,655 | 99,900 |
| 2016/09/27 | 3,535 | 3,695 | 3,520 | 3,690 | 161,900 |
| 2016/09/26 | 3,535 | 3,640 | 3,535 | 3,605 | 138,400 |
| 2016/09/23 | 3,405 | 3,540 | 3,390 | 3,495 | 123,400 |
| 2016/09/21 | 3,300 | 3,375 | 3,280 | 3,375 | 115,500 |
| 2016/09/20 | 3,085 | 3,280 | 3,005 | 3,270 | 96,800 |
| 2016/09/16 | 3,260 | 3,260 | 3,075 | 3,115 | 280,800 |
| 2016/09/15 | 3,120 | 3,240 | 3,110 | 3,210 | 106,600 |
| 2016/09/14 | 3,060 | 3,145 | 3,035 | 3,110 | 78,200 |
| 2016/09/13 | 3,055 | 3,070 | 2,993 | 3,030 | 54,900 |
| 2016/09/12 | 2,886 | 3,000 | 2,849 | 2,997 | 67,400 |
| 2016/09/09 | 2,951 | 2,978 | 2,886 | 2,886 | 80,700 |
| 2016/09/08 | 3,065 | 3,090 | 2,994 | 3,005 | 113,800 |
| 2016/09/07 | 2,941 | 3,105 | 2,913 | 3,000 | 104,800 |
| 2016/09/06 | 2,828 | 2,947 | 2,828 | 2,941 | 65,100 |
| 2016/09/05 | 2,848 | 2,850 | 2,755 | 2,832 | 81,800 |
| 2016/09/02 | 2,790 | 2,829 | 2,745 | 2,811 | 80,600 |
| 2016/09/01 | 2,637 | 2,770 | 2,628 | 2,748 | 121,700 |
| 2016/08/31 | 2,680 | 2,700 | 2,585 | 2,667 | 68,300 |
| 2016/08/30 | 2,620 | 2,673 | 2,576 | 2,657 | 79,300 |
| 2016/08/29 | 2,760 | 2,770 | 2,566 | 2,651 | 163,800 |
| 2016/08/26 | 2,805 | 2,810 | 2,683 | 2,759 | 114,400 |
| 2016/08/25 | 2,913 | 2,927 | 2,809 | 2,832 | 60,100 |
| 2016/08/24 | 2,965 | 2,996 | 2,893 | 2,947 | 33,000 |
| 2016/08/23 | 2,930 | 3,030 | 2,923 | 2,997 | 33,000 |
| 2016/08/22 | 2,912 | 2,991 | 2,912 | 2,975 | 28,800 |
| 2016/08/19 | 2,888 | 2,941 | 2,882 | 2,912 | 32,900 |
| 2016/08/18 | 3,000 | 3,040 | 2,903 | 2,913 | 41,400 |
| 2016/08/17 | 3,000 | 3,060 | 3,000 | 3,010 | 36,400 |
| 2016/08/16 | 3,120 | 3,120 | 3,015 | 3,025 | 32,900 |
| 2016/08/15 | 3,075 | 3,185 | 3,050 | 3,115 | 30,000 |
| 2016/08/12 | 3,100 | 3,135 | 3,070 | 3,075 | 49,900 |
| 2016/08/10 | 2,970 | 3,090 | 2,954 | 3,070 | 78,300 |
| 2016/08/09 | 2,953 | 3,085 | 2,950 | 3,040 | 110,200 |
| 2016/08/08 | 2,750 | 2,899 | 2,750 | 2,864 | 160,600 |
| 2016/08/05 | 2,712 | 2,812 | 2,640 | 2,686 | 80,200 |
| 2016/08/04 | 2,796 | 2,829 | 2,713 | 2,721 | 63,300 |
| 2016/08/03 | 2,925 | 2,925 | 2,797 | 2,801 | 56,100 |
| 2016/08/02 | 3,005 | 3,020 | 2,947 | 2,974 | 31,500 |
| 2016/08/01 | 3,060 | 3,060 | 3,005 | 3,015 | 30,500 |
| 2016/07/29 | 3,055 | 3,065 | 2,998 | 3,050 | 30,500 |
| 2016/07/28 | 2,985 | 3,040 | 2,981 | 3,030 | 24,300 |
| 2016/07/27 | 3,065 | 3,085 | 2,981 | 3,005 | 53,400 |
| 2016/07/26 | 3,045 | 3,085 | 3,035 | 3,045 | 26,200 |
| 2016/07/25 | 3,055 | 3,070 | 2,990 | 3,065 | 36,100 |
| 2016/07/22 | 3,040 | 3,095 | 3,000 | 3,020 | 36,900 |
| 2016/07/21 | 3,185 | 3,190 | 3,030 | 3,060 | 49,800 |
| 2016/07/20 | 3,090 | 3,180 | 3,090 | 3,140 | 62,600 |
| 2016/07/19 | 3,120 | 3,145 | 3,070 | 3,135 | 87,300 |
| 2016/07/15 | 3,215 | 3,290 | 3,115 | 3,165 | 106,700 |
| 2016/07/14 | 3,160 | 3,370 | 3,160 | 3,215 | 127,500 |
| 2016/07/13 | 3,100 | 3,165 | 2,993 | 3,140 | 116,700 |
| 2016/07/12 | 3,245 | 3,250 | 3,140 | 3,145 | 88,400 |
| 2016/07/11 | 3,345 | 3,350 | 3,235 | 3,275 | 81,800 |
| 2016/07/08 | 3,265 | 3,355 | 3,245 | 3,305 | 101,500 |
| 2016/07/07 | 3,345 | 3,350 | 3,220 | 3,235 | 97,000 |
| 2016/07/06 | 3,140 | 3,320 | 3,125 | 3,310 | 144,100 |
| 2016/07/05 | 3,190 | 3,275 | 3,125 | 3,140 | 109,000 |
| 2016/07/04 | 3,060 | 3,185 | 3,060 | 3,160 | 107,200 |
| 2016/07/01 | 2,920 | 3,060 | 2,918 | 2,997 | 112,400 |
| 2016/06/30 | 2,920 | 2,939 | 2,835 | 2,852 | 79,000 |
| 2016/06/29 | 2,990 | 3,000 | 2,862 | 2,902 | 100,000 |
| 2016/06/28 | 2,815 | 3,035 | 2,794 | 2,958 | 104,200 |
| 2016/06/27 | 2,665 | 2,850 | 2,665 | 2,820 | 50,300 |
| 2016/06/24 | 2,829 | 2,849 | 2,632 | 2,668 | 42,000 |
| 2016/06/23 | 2,792 | 2,819 | 2,758 | 2,779 | 27,900 |
| 2016/06/22 | 2,904 | 2,912 | 2,784 | 2,830 | 64,100 |
| 2016/06/21 | 2,763 | 2,906 | 2,761 | 2,901 | 63,700 |
| 2016/06/20 | 2,767 | 2,801 | 2,730 | 2,740 | 42,500 |
| 2016/06/17 | 2,833 | 2,885 | 2,755 | 2,782 | 51,700 |
| 2016/06/16 | 2,807 | 2,860 | 2,795 | 2,807 | 55,000 |
| 2016/06/15 | 2,810 | 2,846 | 2,785 | 2,792 | 31,100 |
| 2016/06/14 | 2,800 | 2,837 | 2,773 | 2,810 | 41,500 |
| 2016/06/13 | 2,815 | 2,844 | 2,802 | 2,807 | 38,100 |
| 2016/06/10 | 2,906 | 2,906 | 2,836 | 2,860 | 44,900 |
| 2016/06/09 | 2,851 | 2,938 | 2,851 | 2,897 | 44,800 |
| 2016/06/08 | 2,889 | 2,940 | 2,842 | 2,878 | 46,300 |
| 2016/06/07 | 2,920 | 2,948 | 2,839 | 2,860 | 74,000 |
| 2016/06/06 | 2,737 | 2,918 | 2,714 | 2,918 | 96,500 |
| 2016/06/03 | 2,610 | 2,771 | 2,595 | 2,768 | 132,800 |
| 2016/06/02 | 2,510 | 2,550 | 2,485 | 2,542 | 31,500 |
| 2016/06/01 | 2,563 | 2,563 | 2,508 | 2,509 | 24,100 |
| 2016/05/31 | 2,591 | 2,591 | 2,522 | 2,563 | 51,700 |
| 2016/05/30 | 2,645 | 2,653 | 2,596 | 2,612 | 30,600 |
| 2016/05/27 | 2,643 | 2,675 | 2,630 | 2,653 | 30,200 |
| 2016/05/26 | 2,608 | 2,641 | 2,561 | 2,616 | 44,700 |
| 2016/05/25 | 2,643 | 2,686 | 2,513 | 2,564 | 56,200 |
| 2016/05/24 | 2,570 | 2,673 | 2,570 | 2,642 | 106,200 |
| 2016/05/23 | 2,525 | 2,590 | 2,495 | 2,571 | 61,400 |
| 2016/05/20 | 2,402 | 2,543 | 2,402 | 2,524 | 79,600 |
| 2016/05/19 | 2,385 | 2,412 | 2,357 | 2,382 | 21,100 |
| 2016/05/18 | 2,446 | 2,455 | 2,361 | 2,366 | 24,300 |
| 2016/05/17 | 2,430 | 2,486 | 2,426 | 2,451 | 46,200 |
| 2016/05/16 | 2,363 | 2,478 | 2,360 | 2,431 | 85,800 |
| 2016/05/13 | 2,385 | 2,390 | 2,335 | 2,361 | 35,700 |
| 2016/05/12 | 2,330 | 2,390 | 2,320 | 2,387 | 55,100 |
| 2016/05/11 | 2,309 | 2,349 | 2,289 | 2,323 | 38,300 |
| 2016/05/10 | 2,325 | 2,348 | 2,312 | 2,330 | 24,900 |
| 2016/05/09 | 2,288 | 2,348 | 2,288 | 2,341 | 17,500 |
| 2016/05/06 | 2,244 | 2,280 | 2,244 | 2,276 | 18,200 |
| 2016/05/02 | 2,224 | 2,235 | 2,209 | 2,219 | 22,400 |
| 2016/04/28 | 2,340 | 2,354 | 2,272 | 2,288 | 29,800 |
| 2016/04/27 | 2,294 | 2,326 | 2,294 | 2,317 | 26,300 |
| 2016/04/26 | 2,294 | 2,310 | 2,267 | 2,284 | 22,400 |
| 2016/04/25 | 2,348 | 2,351 | 2,262 | 2,269 | 60,600 |
| 2016/04/22 | 2,403 | 2,403 | 2,332 | 2,354 | 52,700 |
| 2016/04/21 | 2,434 | 2,448 | 2,393 | 2,403 | 30,800 |
| 2016/04/20 | 2,414 | 2,460 | 2,414 | 2,434 | 31,200 |
| 2016/04/19 | 2,417 | 2,417 | 2,389 | 2,414 | 22,600 |
| 2016/04/18 | 2,380 | 2,422 | 2,353 | 2,384 | 33,000 |
| 2016/04/15 | 2,419 | 2,452 | 2,370 | 2,395 | 27,300 |
| 2016/04/14 | 2,479 | 2,479 | 2,400 | 2,419 | 43,800 |
| 2016/04/13 | 2,439 | 2,494 | 2,384 | 2,465 | 92,400 |
| 2016/04/12 | 2,511 | 2,511 | 2,400 | 2,419 | 48,900 |
| 2016/04/11 | 2,499 | 2,517 | 2,453 | 2,511 | 52,700 |
| 2016/04/08 | 2,440 | 2,483 | 2,392 | 2,452 | 35,600 |
| 2016/04/07 | 2,459 | 2,497 | 2,425 | 2,456 | 33,700 |
| 2016/04/06 | 2,446 | 2,488 | 2,408 | 2,470 | 39,200 |
| 2016/04/05 | 2,500 | 2,506 | 2,460 | 2,496 | 69,500 |
| 2016/04/04 | 2,380 | 2,500 | 2,374 | 2,491 | 64,800 |
| 2016/04/01 | 2,445 | 2,445 | 2,351 | 2,380 | 40,500 |
| 2016/03/31 | 2,467 | 2,474 | 2,430 | 2,431 | 35,200 |
| 2016/03/30 | 2,434 | 2,474 | 2,434 | 2,441 | 80,400 |
| 2016/03/29 | 2,390 | 2,470 | 2,390 | 2,430 | 57,700 |
| 2016/03/28 | 2,360 | 2,410 | 2,358 | 2,409 | 76,700 |
| 2016/03/25 | 2,380 | 2,381 | 2,326 | 2,357 | 32,700 |
| 2016/03/24 | 2,360 | 2,375 | 2,343 | 2,366 | 28,900 |
| 2016/03/23 | 2,375 | 2,382 | 2,337 | 2,380 | 28,500 |
| 2016/03/22 | 2,320 | 2,380 | 2,314 | 2,377 | 56,400 |
| 2016/03/18 | 2,350 | 2,350 | 2,289 | 2,318 | 32,600 |
| 2016/03/17 | 2,374 | 2,405 | 2,303 | 2,336 | 128,000 |
| 2016/03/16 | 2,288 | 2,379 | 2,263 | 2,339 | 150,700 |
| 2016/03/15 | 2,212 | 2,248 | 2,191 | 2,223 | 41,800 |
| 2016/03/14 | 2,220 | 2,250 | 2,208 | 2,241 | 34,800 |
| 2016/03/11 | 2,196 | 2,249 | 2,175 | 2,209 | 38,400 |
| 2016/03/10 | 2,156 | 2,241 | 2,156 | 2,235 | 42,700 |
| 2016/03/09 | 2,170 | 2,203 | 2,140 | 2,146 | 37,300 |
| 2016/03/08 | 2,200 | 2,208 | 2,177 | 2,185 | 40,000 |
| 2016/03/07 | 2,302 | 2,304 | 2,206 | 2,221 | 34,900 |
| 2016/03/04 | 2,271 | 2,284 | 2,234 | 2,277 | 36,800 |
| 2016/03/03 | 2,339 | 2,351 | 2,286 | 2,300 | 49,600 |
| 2016/03/02 | 2,345 | 2,385 | 2,317 | 2,365 | 52,900 |
| 2016/03/01 | 2,415 | 2,415 | 2,305 | 2,324 | 76,600 |
| 2016/02/29 | 2,397 | 2,498 | 2,377 | 2,422 | 76,500 |
| 2016/02/26 | 2,325 | 2,384 | 2,312 | 2,339 | 28,600 |
| 2016/02/25 | 2,264 | 2,327 | 2,259 | 2,309 | 43,400 |
| 2016/02/24 | 2,256 | 2,289 | 2,236 | 2,265 | 36,100 |
| 2016/02/23 | 2,334 | 2,375 | 2,230 | 2,303 | 60,000 |
| 2016/02/22 | 2,196 | 2,321 | 2,195 | 2,318 | 41,200 |
| 2016/02/19 | 2,294 | 2,294 | 2,187 | 2,232 | 30,000 |
| 2016/02/18 | 2,220 | 2,311 | 2,219 | 2,305 | 55,800 |
| 2016/02/17 | 2,112 | 2,199 | 2,110 | 2,197 | 47,600 |
| 2016/02/16 | 2,171 | 2,198 | 2,105 | 2,110 | 44,500 |
| 2016/02/15 | 2,234 | 2,247 | 2,138 | 2,157 | 58,600 |
| 2016/02/12 | 2,219 | 2,260 | 2,040 | 2,090 | 103,300 |
| 2016/02/10 | 2,400 | 2,426 | 2,217 | 2,269 | 83,800 |
| 2016/02/09 | 2,438 | 2,440 | 2,302 | 2,426 | 103,500 |
| 2016/02/08 | 2,320 | 2,449 | 2,320 | 2,441 | 54,300 |
| 2016/02/05 | 2,223 | 2,318 | 2,223 | 2,310 | 34,600 |
| 2016/02/04 | 2,409 | 2,425 | 2,231 | 2,273 | 54,400 |
| 2016/02/03 | 2,358 | 2,404 | 2,290 | 2,395 | 49,000 |
| 2016/02/02 | 2,511 | 2,516 | 2,368 | 2,385 | 84,800 |
| 2016/02/01 | 2,371 | 2,557 | 2,366 | 2,516 | 139,800 |
| 2016/01/29 | 2,328 | 2,355 | 2,280 | 2,348 | 41,900 |
| 2016/01/28 | 2,292 | 2,365 | 2,281 | 2,328 | 39,700 |
| 2016/01/27 | 2,328 | 2,368 | 2,269 | 2,292 | 57,800 |
| 2016/01/26 | 2,323 | 2,330 | 2,297 | 2,303 | 33,300 |
| 2016/01/25 | 2,302 | 2,347 | 2,293 | 2,347 | 43,000 |
| 2016/01/22 | 2,290 | 2,298 | 2,178 | 2,298 | 45,700 |
| 2016/01/21 | 2,214 | 2,301 | 2,207 | 2,221 | 45,900 |
| 2016/01/20 | 2,290 | 2,345 | 2,249 | 2,253 | 59,600 |
| 2016/01/19 | 2,337 | 2,338 | 2,255 | 2,273 | 40,800 |
| 2016/01/18 | 2,180 | 2,318 | 2,176 | 2,299 | 55,800 |
| 2016/01/15 | 2,260 | 2,299 | 2,246 | 2,262 | 41,900 |
| 2016/01/14 | 2,230 | 2,230 | 2,181 | 2,215 | 55,400 |
| 2016/01/13 | 2,204 | 2,258 | 2,204 | 2,233 | 20,800 |
| 2016/01/12 | 2,177 | 2,250 | 2,177 | 2,184 | 34,500 |
| 2016/01/08 | 2,190 | 2,231 | 2,165 | 2,199 | 42,000 |
| 2016/01/07 | 2,208 | 2,221 | 2,176 | 2,200 | 69,600 |
| 2016/01/06 | 2,290 | 2,310 | 2,201 | 2,233 | 79,400 |
| 2016/01/05 | 2,280 | 2,330 | 2,270 | 2,290 | 59,500 |
| 2016/01/04 | 2,411 | 2,434 | 2,287 | 2,302 | 64,400 |