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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,338 | 1,348 | 1,333 | 1,340 | 9,000 |
| 2021/12/29 | 1,331 | 1,359 | 1,331 | 1,359 | 16,900 |
| 2021/12/28 | 1,310 | 1,338 | 1,310 | 1,338 | 24,300 |
| 2021/12/27 | 1,318 | 1,322 | 1,309 | 1,309 | 20,500 |
| 2021/12/24 | 1,350 | 1,354 | 1,318 | 1,318 | 22,700 |
| 2021/12/23 | 1,340 | 1,352 | 1,324 | 1,352 | 26,500 |
| 2021/12/22 | 1,334 | 1,348 | 1,330 | 1,338 | 14,300 |
| 2021/12/21 | 1,335 | 1,340 | 1,320 | 1,324 | 17,200 |
| 2021/12/20 | 1,348 | 1,361 | 1,320 | 1,320 | 25,200 |
| 2021/12/17 | 1,368 | 1,376 | 1,338 | 1,338 | 86,200 |
| 2021/12/16 | 1,343 | 1,368 | 1,333 | 1,368 | 39,800 |
| 2021/12/15 | 1,348 | 1,355 | 1,340 | 1,343 | 15,700 |
| 2021/12/14 | 1,340 | 1,350 | 1,329 | 1,348 | 21,200 |
| 2021/12/13 | 1,349 | 1,352 | 1,328 | 1,333 | 16,800 |
| 2021/12/10 | 1,342 | 1,342 | 1,328 | 1,336 | 18,100 |
| 2021/12/09 | 1,342 | 1,344 | 1,331 | 1,340 | 11,500 |
| 2021/12/08 | 1,359 | 1,360 | 1,339 | 1,344 | 23,400 |
| 2021/12/07 | 1,320 | 1,358 | 1,314 | 1,358 | 33,600 |
| 2021/12/06 | 1,309 | 1,319 | 1,290 | 1,293 | 27,600 |
| 2021/12/03 | 1,274 | 1,313 | 1,273 | 1,310 | 27,800 |
| 2021/12/02 | 1,281 | 1,288 | 1,260 | 1,260 | 36,400 |
| 2021/12/01 | 1,271 | 1,292 | 1,271 | 1,281 | 28,900 |
| 2021/11/30 | 1,295 | 1,315 | 1,265 | 1,271 | 36,000 |
| 2021/11/29 | 1,310 | 1,313 | 1,275 | 1,275 | 45,200 |
| 2021/11/26 | 1,329 | 1,330 | 1,313 | 1,324 | 31,000 |
| 2021/11/25 | 1,336 | 1,344 | 1,330 | 1,330 | 18,000 |
| 2021/11/24 | 1,353 | 1,353 | 1,336 | 1,336 | 17,400 |
| 2021/11/22 | 1,358 | 1,358 | 1,336 | 1,353 | 28,400 |
| 2021/11/19 | 1,362 | 1,370 | 1,355 | 1,358 | 27,500 |
| 2021/11/18 | 1,390 | 1,396 | 1,356 | 1,367 | 41,400 |
| 2021/11/17 | 1,421 | 1,427 | 1,391 | 1,391 | 48,300 |
| 2021/11/16 | 1,441 | 1,442 | 1,421 | 1,421 | 46,600 |
| 2021/11/15 | 1,456 | 1,464 | 1,436 | 1,442 | 40,300 |
| 2021/11/12 | 1,466 | 1,490 | 1,466 | 1,475 | 18,800 |
| 2021/11/11 | 1,480 | 1,480 | 1,462 | 1,465 | 17,800 |
| 2021/11/10 | 1,484 | 1,491 | 1,473 | 1,489 | 20,900 |
| 2021/11/09 | 1,502 | 1,504 | 1,473 | 1,477 | 27,600 |
| 2021/11/08 | 1,520 | 1,521 | 1,499 | 1,499 | 19,000 |
| 2021/11/05 | 1,530 | 1,531 | 1,520 | 1,520 | 12,400 |
| 2021/11/04 | 1,539 | 1,540 | 1,528 | 1,533 | 15,300 |
| 2021/11/02 | 1,551 | 1,551 | 1,527 | 1,530 | 16,500 |
| 2021/11/01 | 1,546 | 1,555 | 1,535 | 1,551 | 21,500 |
| 2021/10/29 | 1,524 | 1,536 | 1,509 | 1,527 | 20,600 |
| 2021/10/28 | 1,514 | 1,526 | 1,502 | 1,524 | 107,700 |
| 2021/10/27 | 1,531 | 1,533 | 1,517 | 1,517 | 24,100 |
| 2021/10/26 | 1,519 | 1,534 | 1,510 | 1,531 | 15,300 |
| 2021/10/25 | 1,523 | 1,530 | 1,506 | 1,512 | 24,100 |
| 2021/10/22 | 1,535 | 1,545 | 1,522 | 1,528 | 21,200 |
| 2021/10/21 | 1,531 | 1,554 | 1,529 | 1,541 | 26,900 |
| 2021/10/20 | 1,525 | 1,544 | 1,524 | 1,542 | 19,200 |
| 2021/10/19 | 1,525 | 1,534 | 1,514 | 1,530 | 23,300 |
| 2021/10/18 | 1,548 | 1,552 | 1,522 | 1,529 | 25,100 |
| 2021/10/15 | 1,514 | 1,547 | 1,514 | 1,547 | 25,000 |
| 2021/10/14 | 1,525 | 1,538 | 1,507 | 1,514 | 27,100 |
| 2021/10/13 | 1,530 | 1,548 | 1,524 | 1,548 | 21,600 |
| 2021/10/12 | 1,560 | 1,563 | 1,534 | 1,535 | 27,000 |
| 2021/10/11 | 1,562 | 1,580 | 1,555 | 1,580 | 25,300 |
| 2021/10/08 | 1,580 | 1,586 | 1,564 | 1,565 | 33,600 |
| 2021/10/07 | 1,590 | 1,609 | 1,580 | 1,580 | 25,200 |
| 2021/10/06 | 1,599 | 1,615 | 1,594 | 1,604 | 26,900 |
| 2021/10/05 | 1,586 | 1,599 | 1,581 | 1,585 | 26,500 |
| 2021/10/04 | 1,618 | 1,627 | 1,600 | 1,610 | 17,400 |
| 2021/10/01 | 1,612 | 1,628 | 1,591 | 1,613 | 28,800 |
| 2021/09/30 | 1,644 | 1,660 | 1,634 | 1,634 | 23,200 |
| 2021/09/29 | 1,668 | 1,668 | 1,628 | 1,643 | 36,500 |
| 2021/09/28 | 1,685 | 1,695 | 1,662 | 1,694 | 27,100 |
| 2021/09/27 | 1,703 | 1,703 | 1,677 | 1,678 | 22,200 |
| 2021/09/24 | 1,696 | 1,703 | 1,685 | 1,702 | 33,200 |
| 2021/09/22 | 1,678 | 1,694 | 1,662 | 1,667 | 29,400 |
| 2021/09/21 | 1,688 | 1,698 | 1,661 | 1,678 | 31,800 |
| 2021/09/17 | 1,690 | 1,714 | 1,674 | 1,714 | 61,800 |
| 2021/09/16 | 1,699 | 1,712 | 1,674 | 1,697 | 109,500 |
| 2021/09/15 | 1,642 | 1,642 | 1,613 | 1,628 | 25,300 |
| 2021/09/14 | 1,622 | 1,642 | 1,616 | 1,642 | 43,100 |
| 2021/09/13 | 1,603 | 1,615 | 1,590 | 1,615 | 18,400 |
| 2021/09/10 | 1,568 | 1,606 | 1,564 | 1,606 | 43,100 |
| 2021/09/09 | 1,573 | 1,591 | 1,560 | 1,568 | 33,900 |
| 2021/09/08 | 1,550 | 1,580 | 1,549 | 1,580 | 46,000 |
| 2021/09/07 | 1,544 | 1,552 | 1,535 | 1,545 | 38,400 |
| 2021/09/06 | 1,546 | 1,548 | 1,535 | 1,544 | 16,000 |
| 2021/09/03 | 1,541 | 1,554 | 1,535 | 1,542 | 18,300 |
| 2021/09/02 | 1,554 | 1,554 | 1,533 | 1,541 | 10,500 |
| 2021/09/01 | 1,548 | 1,559 | 1,524 | 1,556 | 32,700 |
| 2021/08/31 | 1,549 | 1,557 | 1,521 | 1,521 | 36,400 |
| 2021/08/30 | 1,558 | 1,558 | 1,544 | 1,553 | 12,300 |
| 2021/08/27 | 1,538 | 1,555 | 1,538 | 1,549 | 12,700 |
| 2021/08/26 | 1,527 | 1,547 | 1,524 | 1,545 | 11,200 |
| 2021/08/25 | 1,547 | 1,550 | 1,530 | 1,530 | 12,000 |
| 2021/08/24 | 1,532 | 1,546 | 1,525 | 1,543 | 15,000 |
| 2021/08/23 | 1,501 | 1,527 | 1,501 | 1,517 | 13,400 |
| 2021/08/20 | 1,516 | 1,520 | 1,492 | 1,501 | 16,300 |
| 2021/08/19 | 1,499 | 1,525 | 1,490 | 1,503 | 12,500 |
| 2021/08/18 | 1,493 | 1,521 | 1,489 | 1,521 | 15,400 |
| 2021/08/17 | 1,508 | 1,510 | 1,482 | 1,482 | 16,400 |
| 2021/08/16 | 1,557 | 1,560 | 1,508 | 1,508 | 28,600 |
| 2021/08/13 | 1,536 | 1,559 | 1,529 | 1,556 | 32,300 |
| 2021/08/12 | 1,514 | 1,541 | 1,514 | 1,534 | 30,900 |
| 2021/08/11 | 1,495 | 1,511 | 1,495 | 1,507 | 30,200 |
| 2021/08/10 | 1,470 | 1,496 | 1,470 | 1,488 | 17,800 |
| 2021/08/06 | 1,469 | 1,477 | 1,466 | 1,469 | 9,900 |
| 2021/08/05 | 1,470 | 1,482 | 1,468 | 1,468 | 14,100 |
| 2021/08/04 | 1,496 | 1,497 | 1,466 | 1,470 | 15,600 |
| 2021/08/03 | 1,505 | 1,517 | 1,482 | 1,489 | 19,400 |
| 2021/08/02 | 1,445 | 1,505 | 1,445 | 1,503 | 36,000 |
| 2021/07/30 | 1,470 | 1,470 | 1,434 | 1,435 | 64,000 |
| 2021/07/29 | 1,494 | 1,496 | 1,470 | 1,471 | 35,700 |
| 2021/07/28 | 1,490 | 1,503 | 1,484 | 1,491 | 25,800 |
| 2021/07/27 | 1,481 | 1,500 | 1,481 | 1,499 | 26,000 |
| 2021/07/26 | 1,503 | 1,508 | 1,481 | 1,481 | 40,000 |
| 2021/07/21 | 1,502 | 1,503 | 1,487 | 1,497 | 18,300 |
| 2021/07/20 | 1,487 | 1,492 | 1,481 | 1,486 | 22,200 |
| 2021/07/19 | 1,516 | 1,520 | 1,485 | 1,495 | 53,700 |
| 2021/07/16 | 1,537 | 1,541 | 1,525 | 1,525 | 29,800 |
| 2021/07/15 | 1,564 | 1,568 | 1,548 | 1,548 | 22,000 |
| 2021/07/14 | 1,551 | 1,557 | 1,549 | 1,556 | 14,600 |
| 2021/07/13 | 1,549 | 1,560 | 1,545 | 1,554 | 21,900 |
| 2021/07/12 | 1,540 | 1,554 | 1,536 | 1,548 | 30,100 |
| 2021/07/09 | 1,550 | 1,550 | 1,523 | 1,536 | 54,000 |
| 2021/07/08 | 1,565 | 1,569 | 1,550 | 1,550 | 37,000 |
| 2021/07/07 | 1,575 | 1,575 | 1,560 | 1,560 | 42,900 |
| 2021/07/06 | 1,597 | 1,597 | 1,587 | 1,587 | 11,200 |
| 2021/07/05 | 1,592 | 1,600 | 1,589 | 1,597 | 13,800 |
| 2021/07/02 | 1,573 | 1,593 | 1,573 | 1,592 | 15,700 |
| 2021/07/01 | 1,602 | 1,602 | 1,573 | 1,573 | 34,800 |
| 2021/06/30 | 1,610 | 1,610 | 1,590 | 1,590 | 23,100 |
| 2021/06/29 | 1,607 | 1,607 | 1,593 | 1,606 | 25,100 |
| 2021/06/28 | 1,618 | 1,618 | 1,595 | 1,602 | 32,000 |
| 2021/06/25 | 1,602 | 1,623 | 1,601 | 1,621 | 21,200 |
| 2021/06/24 | 1,599 | 1,604 | 1,588 | 1,602 | 15,200 |
| 2021/06/23 | 1,582 | 1,610 | 1,579 | 1,609 | 40,600 |
| 2021/06/22 | 1,595 | 1,595 | 1,576 | 1,582 | 39,500 |
| 2021/06/21 | 1,600 | 1,600 | 1,570 | 1,571 | 83,100 |
| 2021/06/18 | 1,628 | 1,637 | 1,606 | 1,607 | 58,900 |
| 2021/06/17 | 1,643 | 1,643 | 1,627 | 1,628 | 41,800 |
| 2021/06/16 | 1,636 | 1,649 | 1,635 | 1,649 | 34,700 |
| 2021/06/15 | 1,645 | 1,646 | 1,627 | 1,641 | 49,600 |
| 2021/06/14 | 1,660 | 1,662 | 1,642 | 1,647 | 49,300 |
| 2021/06/11 | 1,671 | 1,676 | 1,657 | 1,661 | 34,600 |
| 2021/06/10 | 1,663 | 1,678 | 1,655 | 1,675 | 34,600 |
| 2021/06/09 | 1,671 | 1,680 | 1,662 | 1,665 | 54,900 |
| 2021/06/08 | 1,657 | 1,686 | 1,655 | 1,676 | 49,700 |
| 2021/06/07 | 1,672 | 1,672 | 1,651 | 1,652 | 33,000 |
| 2021/06/04 | 1,669 | 1,671 | 1,663 | 1,665 | 18,500 |
| 2021/06/03 | 1,670 | 1,679 | 1,667 | 1,669 | 16,400 |
| 2021/06/02 | 1,691 | 1,691 | 1,666 | 1,670 | 31,100 |
| 2021/06/01 | 1,672 | 1,694 | 1,667 | 1,693 | 32,400 |
| 2021/05/31 | 1,704 | 1,704 | 1,670 | 1,670 | 45,300 |
| 2021/05/28 | 1,705 | 1,714 | 1,691 | 1,701 | 32,100 |
| 2021/05/27 | 1,701 | 1,733 | 1,701 | 1,701 | 38,800 |
| 2021/05/26 | 1,691 | 1,711 | 1,690 | 1,700 | 40,700 |
| 2021/05/25 | 1,701 | 1,709 | 1,692 | 1,692 | 28,600 |
| 2021/05/24 | 1,712 | 1,725 | 1,700 | 1,700 | 26,400 |
| 2021/05/21 | 1,731 | 1,734 | 1,712 | 1,712 | 51,000 |
| 2021/05/20 | 1,732 | 1,749 | 1,730 | 1,732 | 20,600 |
| 2021/05/19 | 1,730 | 1,756 | 1,730 | 1,732 | 26,600 |
| 2021/05/18 | 1,745 | 1,755 | 1,741 | 1,752 | 20,300 |
| 2021/05/17 | 1,730 | 1,745 | 1,715 | 1,743 | 32,500 |
| 2021/05/14 | 1,744 | 1,779 | 1,743 | 1,762 | 13,400 |
| 2021/05/13 | 1,729 | 1,753 | 1,725 | 1,727 | 18,500 |
| 2021/05/12 | 1,752 | 1,762 | 1,730 | 1,730 | 29,900 |
| 2021/05/11 | 1,777 | 1,788 | 1,750 | 1,750 | 28,300 |
| 2021/05/10 | 1,785 | 1,787 | 1,776 | 1,784 | 14,400 |
| 2021/05/07 | 1,765 | 1,809 | 1,765 | 1,785 | 15,200 |
| 2021/05/06 | 1,762 | 1,779 | 1,762 | 1,763 | 16,200 |
| 2021/04/30 | 1,746 | 1,758 | 1,735 | 1,735 | 20,200 |
| 2021/04/28 | 1,746 | 1,755 | 1,735 | 1,735 | 13,500 |
| 2021/04/27 | 1,749 | 1,757 | 1,731 | 1,746 | 13,700 |
| 2021/04/26 | 1,767 | 1,780 | 1,736 | 1,736 | 32,000 |
| 2021/04/23 | 1,770 | 1,778 | 1,765 | 1,767 | 8,900 |
| 2021/04/22 | 1,757 | 1,786 | 1,757 | 1,785 | 12,400 |
| 2021/04/21 | 1,754 | 1,769 | 1,748 | 1,755 | 38,500 |
| 2021/04/20 | 1,791 | 1,791 | 1,759 | 1,763 | 30,300 |
| 2021/04/19 | 1,810 | 1,823 | 1,797 | 1,797 | 17,500 |
| 2021/04/16 | 1,817 | 1,817 | 1,806 | 1,810 | 9,600 |
| 2021/04/15 | 1,817 | 1,828 | 1,810 | 1,814 | 9,500 |
| 2021/04/14 | 1,820 | 1,838 | 1,815 | 1,817 | 21,700 |
| 2021/04/13 | 1,829 | 1,845 | 1,819 | 1,820 | 21,000 |
| 2021/04/12 | 1,820 | 1,836 | 1,815 | 1,825 | 14,600 |
| 2021/04/09 | 1,817 | 1,824 | 1,805 | 1,811 | 28,400 |
| 2021/04/08 | 1,830 | 1,869 | 1,817 | 1,817 | 25,700 |
| 2021/04/07 | 1,827 | 1,863 | 1,821 | 1,848 | 31,700 |
| 2021/04/06 | 1,845 | 1,854 | 1,820 | 1,832 | 31,300 |
| 2021/04/05 | 1,850 | 1,857 | 1,839 | 1,844 | 27,300 |
| 2021/04/02 | 1,875 | 1,895 | 1,850 | 1,850 | 19,000 |
| 2021/04/01 | 1,895 | 1,915 | 1,851 | 1,860 | 28,700 |
| 2021/03/31 | 1,950 | 1,950 | 1,885 | 1,887 | 31,100 |
| 2021/03/30 | 1,980 | 1,989 | 1,944 | 1,957 | 36,800 |
| 2021/03/29 | 2,000 | 2,020 | 1,961 | 2,016 | 59,000 |
| 2021/03/26 | 1,959 | 1,998 | 1,936 | 1,995 | 42,600 |
| 2021/03/25 | 1,944 | 1,973 | 1,933 | 1,962 | 24,400 |
| 2021/03/24 | 1,974 | 1,974 | 1,917 | 1,935 | 37,600 |
| 2021/03/23 | 1,981 | 1,986 | 1,954 | 1,980 | 41,500 |
| 2021/03/22 | 2,012 | 2,012 | 1,955 | 1,974 | 57,000 |
| 2021/03/19 | 1,999 | 2,029 | 1,999 | 2,029 | 28,400 |
| 2021/03/18 | 2,022 | 2,022 | 1,999 | 2,019 | 25,300 |
| 2021/03/17 | 2,028 | 2,028 | 2,007 | 2,022 | 19,200 |
| 2021/03/16 | 2,021 | 2,022 | 2,005 | 2,022 | 19,000 |
| 2021/03/15 | 1,990 | 2,020 | 1,984 | 2,020 | 34,000 |
| 2021/03/12 | 1,991 | 2,011 | 1,970 | 1,995 | 31,000 |
| 2021/03/11 | 2,016 | 2,036 | 2,006 | 2,022 | 27,400 |
| 2021/03/10 | 2,052 | 2,052 | 2,003 | 2,016 | 23,200 |
| 2021/03/09 | 2,000 | 2,060 | 1,998 | 2,056 | 34,300 |
| 2021/03/08 | 1,980 | 1,995 | 1,951 | 1,989 | 23,300 |
| 2021/03/05 | 1,935 | 1,951 | 1,924 | 1,951 | 40,100 |
| 2021/03/04 | 1,927 | 1,944 | 1,921 | 1,944 | 25,700 |
| 2021/03/03 | 1,923 | 1,929 | 1,917 | 1,927 | 21,100 |
| 2021/03/02 | 1,964 | 1,964 | 1,918 | 1,926 | 16,900 |
| 2021/03/01 | 1,922 | 1,966 | 1,922 | 1,954 | 21,000 |
| 2021/02/26 | 1,958 | 1,958 | 1,902 | 1,902 | 30,500 |
| 2021/02/25 | 1,998 | 1,998 | 1,967 | 1,979 | 15,000 |
| 2021/02/24 | 2,010 | 2,022 | 1,951 | 1,958 | 23,400 |
| 2021/02/22 | 1,999 | 2,041 | 1,999 | 2,024 | 72,300 |
| 2021/02/19 | 1,976 | 1,976 | 1,927 | 1,943 | 21,300 |
| 2021/02/18 | 1,988 | 1,988 | 1,962 | 1,975 | 22,200 |
| 2021/02/17 | 1,947 | 1,989 | 1,947 | 1,981 | 29,400 |
| 2021/02/16 | 1,944 | 1,949 | 1,924 | 1,949 | 15,700 |
| 2021/02/15 | 1,951 | 1,962 | 1,923 | 1,931 | 23,400 |
| 2021/02/12 | 1,932 | 1,966 | 1,930 | 1,947 | 16,600 |
| 2021/02/10 | 1,942 | 1,942 | 1,925 | 1,932 | 16,200 |
| 2021/02/09 | 1,951 | 1,970 | 1,911 | 1,935 | 15,300 |
| 2021/02/08 | 1,910 | 1,950 | 1,910 | 1,950 | 29,000 |
| 2021/02/05 | 1,885 | 1,908 | 1,882 | 1,899 | 19,400 |
| 2021/02/04 | 1,873 | 1,889 | 1,870 | 1,885 | 21,900 |
| 2021/02/03 | 1,852 | 1,872 | 1,846 | 1,868 | 20,200 |
| 2021/02/02 | 1,859 | 1,874 | 1,848 | 1,857 | 22,200 |
| 2021/02/01 | 1,843 | 1,860 | 1,829 | 1,860 | 20,700 |
| 2021/01/29 | 1,805 | 1,859 | 1,805 | 1,848 | 34,900 |
| 2021/01/28 | 1,819 | 1,820 | 1,789 | 1,804 | 95,000 |
| 2021/01/27 | 1,860 | 1,865 | 1,835 | 1,840 | 22,400 |
| 2021/01/26 | 1,807 | 1,844 | 1,800 | 1,844 | 27,100 |
| 2021/01/25 | 1,770 | 1,829 | 1,761 | 1,807 | 41,500 |
| 2021/01/22 | 1,774 | 1,774 | 1,759 | 1,759 | 23,100 |
| 2021/01/21 | 1,803 | 1,819 | 1,772 | 1,780 | 31,500 |
| 2021/01/20 | 1,770 | 1,810 | 1,753 | 1,803 | 33,700 |
| 2021/01/19 | 1,739 | 1,788 | 1,739 | 1,766 | 34,100 |
| 2021/01/18 | 1,764 | 1,765 | 1,730 | 1,730 | 35,300 |
| 2021/01/15 | 1,790 | 1,805 | 1,764 | 1,774 | 37,200 |
| 2021/01/14 | 1,810 | 1,819 | 1,782 | 1,793 | 44,900 |
| 2021/01/13 | 1,817 | 1,833 | 1,806 | 1,820 | 25,800 |
| 2021/01/12 | 1,812 | 1,833 | 1,802 | 1,817 | 28,600 |
| 2021/01/08 | 1,817 | 1,832 | 1,806 | 1,810 | 17,600 |
| 2021/01/07 | 1,826 | 1,844 | 1,804 | 1,817 | 28,600 |
| 2021/01/06 | 1,815 | 1,824 | 1,798 | 1,798 | 9,700 |
| 2021/01/05 | 1,844 | 1,844 | 1,792 | 1,802 | 10,500 |
| 2021/01/04 | 1,848 | 1,848 | 1,791 | 1,837 | 14,600 |