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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,388 | 1,403 | 1,370 | 1,373 | 32,200 |
| 2022/12/29 | 1,384 | 1,399 | 1,375 | 1,386 | 62,000 |
| 2022/12/28 | 1,421 | 1,421 | 1,399 | 1,410 | 52,300 |
| 2022/12/27 | 1,427 | 1,437 | 1,423 | 1,426 | 13,100 |
| 2022/12/26 | 1,435 | 1,438 | 1,416 | 1,416 | 27,000 |
| 2022/12/23 | 1,455 | 1,455 | 1,431 | 1,431 | 15,500 |
| 2022/12/22 | 1,451 | 1,468 | 1,446 | 1,455 | 12,800 |
| 2022/12/21 | 1,478 | 1,491 | 1,451 | 1,451 | 28,300 |
| 2022/12/20 | 1,507 | 1,509 | 1,480 | 1,485 | 17,900 |
| 2022/12/19 | 1,514 | 1,536 | 1,480 | 1,492 | 30,500 |
| 2022/12/16 | 1,531 | 1,534 | 1,517 | 1,517 | 43,100 |
| 2022/12/15 | 1,560 | 1,563 | 1,530 | 1,535 | 15,800 |
| 2022/12/14 | 1,584 | 1,597 | 1,562 | 1,566 | 12,000 |
| 2022/12/13 | 1,584 | 1,604 | 1,578 | 1,586 | 40,300 |
| 2022/12/12 | 1,572 | 1,579 | 1,551 | 1,561 | 21,600 |
| 2022/12/09 | 1,549 | 1,565 | 1,549 | 1,558 | 10,400 |
| 2022/12/08 | 1,525 | 1,552 | 1,506 | 1,549 | 21,500 |
| 2022/12/07 | 1,538 | 1,555 | 1,530 | 1,530 | 24,200 |
| 2022/12/06 | 1,596 | 1,596 | 1,542 | 1,544 | 32,200 |
| 2022/12/05 | 1,619 | 1,619 | 1,588 | 1,601 | 10,900 |
| 2022/12/02 | 1,617 | 1,631 | 1,595 | 1,616 | 19,100 |
| 2022/12/01 | 1,678 | 1,678 | 1,624 | 1,627 | 14,900 |
| 2022/11/30 | 1,663 | 1,677 | 1,651 | 1,651 | 13,700 |
| 2022/11/29 | 1,673 | 1,673 | 1,655 | 1,663 | 12,700 |
| 2022/11/28 | 1,690 | 1,696 | 1,667 | 1,685 | 18,000 |
| 2022/11/25 | 1,707 | 1,707 | 1,678 | 1,690 | 9,900 |
| 2022/11/24 | 1,696 | 1,719 | 1,675 | 1,706 | 24,900 |
| 2022/11/22 | 1,641 | 1,682 | 1,641 | 1,682 | 19,800 |
| 2022/11/21 | 1,619 | 1,640 | 1,617 | 1,636 | 11,200 |
| 2022/11/18 | 1,650 | 1,650 | 1,616 | 1,619 | 20,600 |
| 2022/11/17 | 1,615 | 1,645 | 1,615 | 1,644 | 11,600 |
| 2022/11/16 | 1,603 | 1,624 | 1,601 | 1,615 | 11,100 |
| 2022/11/15 | 1,598 | 1,621 | 1,586 | 1,615 | 15,600 |
| 2022/11/14 | 1,620 | 1,620 | 1,598 | 1,598 | 14,400 |
| 2022/11/11 | 1,634 | 1,639 | 1,612 | 1,620 | 17,900 |
| 2022/11/10 | 1,632 | 1,632 | 1,602 | 1,622 | 28,500 |
| 2022/11/09 | 1,653 | 1,685 | 1,612 | 1,652 | 32,100 |
| 2022/11/08 | 1,635 | 1,677 | 1,607 | 1,656 | 36,200 |
| 2022/11/07 | 1,644 | 1,645 | 1,568 | 1,625 | 32,200 |
| 2022/11/04 | 1,673 | 1,677 | 1,634 | 1,646 | 25,100 |
| 2022/11/02 | 1,683 | 1,720 | 1,662 | 1,698 | 38,500 |
| 2022/11/01 | 1,682 | 1,701 | 1,660 | 1,671 | 26,500 |
| 2022/10/31 | 1,675 | 1,689 | 1,650 | 1,679 | 35,500 |
| 2022/10/28 | 1,652 | 1,710 | 1,636 | 1,663 | 174,800 |
| 2022/10/27 | 1,673 | 1,673 | 1,655 | 1,662 | 20,000 |
| 2022/10/26 | 1,660 | 1,680 | 1,650 | 1,676 | 20,800 |
| 2022/10/25 | 1,671 | 1,676 | 1,653 | 1,657 | 17,700 |
| 2022/10/24 | 1,672 | 1,693 | 1,660 | 1,671 | 20,400 |
| 2022/10/21 | 1,693 | 1,705 | 1,666 | 1,672 | 17,800 |
| 2022/10/20 | 1,680 | 1,731 | 1,680 | 1,693 | 41,700 |
| 2022/10/19 | 1,635 | 1,688 | 1,635 | 1,688 | 35,600 |
| 2022/10/18 | 1,669 | 1,669 | 1,625 | 1,635 | 20,600 |
| 2022/10/17 | 1,651 | 1,676 | 1,636 | 1,636 | 22,700 |
| 2022/10/14 | 1,617 | 1,668 | 1,611 | 1,651 | 42,700 |
| 2022/10/13 | 1,642 | 1,644 | 1,591 | 1,591 | 22,800 |
| 2022/10/12 | 1,579 | 1,648 | 1,579 | 1,635 | 28,400 |
| 2022/10/11 | 1,588 | 1,603 | 1,574 | 1,579 | 32,300 |
| 2022/10/07 | 1,623 | 1,670 | 1,551 | 1,610 | 46,700 |
| 2022/10/06 | 1,630 | 1,659 | 1,628 | 1,650 | 39,800 |
| 2022/10/05 | 1,628 | 1,628 | 1,603 | 1,623 | 13,900 |
| 2022/10/04 | 1,570 | 1,616 | 1,569 | 1,615 | 30,900 |
| 2022/10/03 | 1,555 | 1,558 | 1,540 | 1,551 | 5,500 |
| 2022/09/30 | 1,561 | 1,576 | 1,551 | 1,555 | 25,300 |
| 2022/09/29 | 1,556 | 1,576 | 1,534 | 1,574 | 16,800 |
| 2022/09/28 | 1,541 | 1,557 | 1,523 | 1,557 | 18,100 |
| 2022/09/27 | 1,545 | 1,564 | 1,535 | 1,540 | 14,300 |
| 2022/09/26 | 1,560 | 1,560 | 1,545 | 1,545 | 18,000 |
| 2022/09/22 | 1,544 | 1,575 | 1,544 | 1,566 | 15,800 |
| 2022/09/21 | 1,537 | 1,564 | 1,535 | 1,562 | 12,000 |
| 2022/09/20 | 1,527 | 1,571 | 1,527 | 1,556 | 23,800 |
| 2022/09/16 | 1,533 | 1,537 | 1,523 | 1,527 | 8,400 |
| 2022/09/15 | 1,516 | 1,533 | 1,500 | 1,527 | 9,000 |
| 2022/09/14 | 1,535 | 1,537 | 1,515 | 1,520 | 12,300 |
| 2022/09/13 | 1,539 | 1,549 | 1,523 | 1,548 | 13,400 |
| 2022/09/12 | 1,540 | 1,540 | 1,526 | 1,533 | 8,900 |
| 2022/09/09 | 1,517 | 1,540 | 1,517 | 1,524 | 16,400 |
| 2022/09/08 | 1,516 | 1,536 | 1,516 | 1,535 | 18,400 |
| 2022/09/07 | 1,491 | 1,509 | 1,487 | 1,506 | 17,400 |
| 2022/09/06 | 1,473 | 1,506 | 1,473 | 1,492 | 19,300 |
| 2022/09/05 | 1,517 | 1,520 | 1,475 | 1,475 | 16,100 |
| 2022/09/02 | 1,521 | 1,543 | 1,518 | 1,537 | 23,100 |
| 2022/09/01 | 1,530 | 1,534 | 1,508 | 1,515 | 13,500 |
| 2022/08/31 | 1,536 | 1,536 | 1,526 | 1,529 | 7,700 |
| 2022/08/30 | 1,508 | 1,536 | 1,508 | 1,536 | 11,800 |
| 2022/08/29 | 1,510 | 1,516 | 1,496 | 1,508 | 10,000 |
| 2022/08/26 | 1,528 | 1,528 | 1,519 | 1,519 | 6,900 |
| 2022/08/25 | 1,508 | 1,528 | 1,508 | 1,527 | 5,400 |
| 2022/08/24 | 1,510 | 1,518 | 1,507 | 1,512 | 9,900 |
| 2022/08/23 | 1,527 | 1,527 | 1,511 | 1,513 | 7,300 |
| 2022/08/22 | 1,545 | 1,545 | 1,525 | 1,532 | 8,000 |
| 2022/08/19 | 1,524 | 1,545 | 1,520 | 1,545 | 27,900 |
| 2022/08/18 | 1,515 | 1,520 | 1,491 | 1,518 | 20,200 |
| 2022/08/17 | 1,509 | 1,519 | 1,509 | 1,515 | 13,200 |
| 2022/08/16 | 1,510 | 1,514 | 1,499 | 1,509 | 15,500 |
| 2022/08/15 | 1,496 | 1,515 | 1,495 | 1,510 | 14,700 |
| 2022/08/12 | 1,486 | 1,502 | 1,468 | 1,502 | 25,600 |
| 2022/08/10 | 1,475 | 1,485 | 1,467 | 1,482 | 19,900 |
| 2022/08/09 | 1,485 | 1,485 | 1,466 | 1,475 | 11,800 |
| 2022/08/08 | 1,484 | 1,484 | 1,465 | 1,477 | 11,800 |
| 2022/08/05 | 1,491 | 1,491 | 1,474 | 1,489 | 17,000 |
| 2022/08/04 | 1,494 | 1,495 | 1,475 | 1,480 | 14,700 |
| 2022/08/03 | 1,469 | 1,494 | 1,454 | 1,494 | 15,900 |
| 2022/08/02 | 1,514 | 1,514 | 1,478 | 1,478 | 11,000 |
| 2022/08/01 | 1,490 | 1,513 | 1,490 | 1,511 | 10,600 |
| 2022/07/29 | 1,508 | 1,508 | 1,488 | 1,498 | 6,800 |
| 2022/07/28 | 1,488 | 1,508 | 1,485 | 1,501 | 22,300 |
| 2022/07/27 | 1,474 | 1,492 | 1,464 | 1,488 | 13,800 |
| 2022/07/26 | 1,499 | 1,499 | 1,476 | 1,479 | 11,700 |
| 2022/07/25 | 1,482 | 1,500 | 1,481 | 1,500 | 9,100 |
| 2022/07/22 | 1,483 | 1,495 | 1,478 | 1,491 | 10,500 |
| 2022/07/21 | 1,473 | 1,494 | 1,473 | 1,494 | 6,900 |
| 2022/07/20 | 1,478 | 1,486 | 1,475 | 1,486 | 13,000 |
| 2022/07/19 | 1,462 | 1,477 | 1,443 | 1,472 | 17,000 |
| 2022/07/15 | 1,479 | 1,480 | 1,457 | 1,462 | 18,400 |
| 2022/07/14 | 1,485 | 1,485 | 1,474 | 1,479 | 9,600 |
| 2022/07/13 | 1,479 | 1,493 | 1,478 | 1,484 | 13,100 |
| 2022/07/12 | 1,485 | 1,495 | 1,471 | 1,479 | 21,700 |
| 2022/07/11 | 1,472 | 1,497 | 1,470 | 1,496 | 32,100 |
| 2022/07/08 | 1,466 | 1,477 | 1,453 | 1,455 | 29,400 |
| 2022/07/07 | 1,464 | 1,476 | 1,458 | 1,467 | 24,300 |
| 2022/07/06 | 1,440 | 1,459 | 1,440 | 1,455 | 15,200 |
| 2022/07/05 | 1,461 | 1,463 | 1,442 | 1,448 | 24,900 |
| 2022/07/04 | 1,418 | 1,464 | 1,418 | 1,461 | 23,400 |
| 2022/07/01 | 1,439 | 1,450 | 1,411 | 1,420 | 34,500 |
| 2022/06/30 | 1,450 | 1,468 | 1,447 | 1,447 | 23,600 |
| 2022/06/29 | 1,430 | 1,457 | 1,416 | 1,447 | 45,300 |
| 2022/06/28 | 1,453 | 1,453 | 1,436 | 1,444 | 20,600 |
| 2022/06/27 | 1,470 | 1,472 | 1,448 | 1,453 | 21,700 |
| 2022/06/24 | 1,440 | 1,462 | 1,432 | 1,458 | 25,500 |
| 2022/06/23 | 1,427 | 1,440 | 1,416 | 1,432 | 25,900 |
| 2022/06/22 | 1,429 | 1,447 | 1,424 | 1,435 | 24,500 |
| 2022/06/21 | 1,429 | 1,429 | 1,408 | 1,416 | 27,700 |
| 2022/06/20 | 1,418 | 1,435 | 1,406 | 1,409 | 28,200 |
| 2022/06/17 | 1,390 | 1,431 | 1,386 | 1,411 | 73,400 |
| 2022/06/16 | 1,403 | 1,424 | 1,403 | 1,408 | 16,800 |
| 2022/06/15 | 1,383 | 1,419 | 1,380 | 1,396 | 31,800 |
| 2022/06/14 | 1,365 | 1,390 | 1,365 | 1,385 | 19,600 |
| 2022/06/13 | 1,364 | 1,394 | 1,364 | 1,386 | 22,800 |
| 2022/06/10 | 1,398 | 1,416 | 1,394 | 1,394 | 21,700 |
| 2022/06/09 | 1,419 | 1,435 | 1,415 | 1,423 | 14,600 |
| 2022/06/08 | 1,392 | 1,428 | 1,389 | 1,420 | 23,200 |
| 2022/06/07 | 1,398 | 1,404 | 1,385 | 1,385 | 11,500 |
| 2022/06/06 | 1,377 | 1,403 | 1,377 | 1,403 | 16,200 |
| 2022/06/03 | 1,375 | 1,390 | 1,373 | 1,385 | 13,800 |
| 2022/06/02 | 1,359 | 1,375 | 1,356 | 1,375 | 17,500 |
| 2022/06/01 | 1,341 | 1,369 | 1,341 | 1,365 | 62,100 |
| 2022/05/31 | 1,360 | 1,360 | 1,336 | 1,345 | 23,600 |
| 2022/05/30 | 1,366 | 1,367 | 1,350 | 1,353 | 37,500 |
| 2022/05/27 | 1,365 | 1,365 | 1,346 | 1,353 | 15,800 |
| 2022/05/26 | 1,360 | 1,379 | 1,358 | 1,363 | 16,300 |
| 2022/05/25 | 1,355 | 1,370 | 1,355 | 1,363 | 13,200 |
| 2022/05/24 | 1,378 | 1,407 | 1,352 | 1,353 | 20,900 |
| 2022/05/23 | 1,400 | 1,400 | 1,370 | 1,383 | 13,300 |
| 2022/05/20 | 1,382 | 1,382 | 1,366 | 1,377 | 12,000 |
| 2022/05/19 | 1,362 | 1,384 | 1,347 | 1,382 | 18,400 |
| 2022/05/18 | 1,391 | 1,391 | 1,372 | 1,372 | 13,500 |
| 2022/05/17 | 1,389 | 1,414 | 1,381 | 1,386 | 24,300 |
| 2022/05/16 | 1,379 | 1,385 | 1,362 | 1,381 | 44,800 |
| 2022/05/13 | 1,375 | 1,427 | 1,372 | 1,427 | 51,500 |
| 2022/05/12 | 1,406 | 1,406 | 1,377 | 1,379 | 24,800 |
| 2022/05/11 | 1,393 | 1,408 | 1,381 | 1,408 | 32,000 |
| 2022/05/10 | 1,395 | 1,398 | 1,376 | 1,398 | 62,900 |
| 2022/05/09 | 1,425 | 1,427 | 1,400 | 1,403 | 37,900 |
| 2022/05/06 | 1,430 | 1,430 | 1,413 | 1,424 | 30,800 |
| 2022/05/02 | 1,399 | 1,433 | 1,387 | 1,430 | 27,000 |
| 2022/04/28 | 1,370 | 1,398 | 1,357 | 1,387 | 66,000 |
| 2022/04/27 | 1,402 | 1,410 | 1,367 | 1,369 | 63,600 |
| 2022/04/26 | 1,390 | 1,412 | 1,381 | 1,406 | 66,600 |
| 2022/04/25 | 1,391 | 1,396 | 1,371 | 1,389 | 54,700 |
| 2022/04/22 | 1,390 | 1,407 | 1,374 | 1,398 | 51,900 |
| 2022/04/21 | 1,398 | 1,414 | 1,378 | 1,414 | 38,300 |
| 2022/04/20 | 1,396 | 1,406 | 1,390 | 1,401 | 21,200 |
| 2022/04/19 | 1,389 | 1,402 | 1,379 | 1,398 | 27,000 |
| 2022/04/18 | 1,412 | 1,412 | 1,377 | 1,381 | 26,500 |
| 2022/04/15 | 1,442 | 1,442 | 1,414 | 1,422 | 17,300 |
| 2022/04/14 | 1,426 | 1,443 | 1,423 | 1,442 | 39,900 |
| 2022/04/13 | 1,400 | 1,419 | 1,400 | 1,418 | 22,800 |
| 2022/04/12 | 1,403 | 1,413 | 1,385 | 1,395 | 27,600 |
| 2022/04/11 | 1,383 | 1,394 | 1,371 | 1,391 | 48,300 |
| 2022/04/08 | 1,408 | 1,408 | 1,366 | 1,394 | 49,600 |
| 2022/04/07 | 1,400 | 1,416 | 1,382 | 1,415 | 30,900 |
| 2022/04/06 | 1,413 | 1,415 | 1,380 | 1,400 | 47,900 |
| 2022/04/05 | 1,429 | 1,443 | 1,411 | 1,431 | 48,400 |
| 2022/04/04 | 1,401 | 1,428 | 1,401 | 1,425 | 30,300 |
| 2022/04/01 | 1,380 | 1,403 | 1,363 | 1,399 | 44,000 |
| 2022/03/31 | 1,394 | 1,396 | 1,358 | 1,387 | 61,200 |
| 2022/03/30 | 1,408 | 1,412 | 1,381 | 1,412 | 68,200 |
| 2022/03/29 | 1,413 | 1,422 | 1,389 | 1,422 | 91,400 |
| 2022/03/28 | 1,431 | 1,434 | 1,408 | 1,421 | 58,300 |
| 2022/03/25 | 1,442 | 1,444 | 1,416 | 1,427 | 42,700 |
| 2022/03/24 | 1,407 | 1,442 | 1,405 | 1,442 | 23,500 |
| 2022/03/23 | 1,405 | 1,423 | 1,403 | 1,413 | 39,300 |
| 2022/03/22 | 1,441 | 1,454 | 1,397 | 1,402 | 52,800 |
| 2022/03/18 | 1,411 | 1,442 | 1,409 | 1,441 | 76,000 |
| 2022/03/17 | 1,414 | 1,414 | 1,375 | 1,401 | 44,900 |
| 2022/03/16 | 1,390 | 1,393 | 1,376 | 1,384 | 33,300 |
| 2022/03/15 | 1,320 | 1,378 | 1,320 | 1,376 | 26,800 |
| 2022/03/14 | 1,315 | 1,322 | 1,302 | 1,302 | 35,600 |
| 2022/03/11 | 1,312 | 1,328 | 1,296 | 1,308 | 52,700 |
| 2022/03/10 | 1,316 | 1,355 | 1,316 | 1,343 | 42,800 |
| 2022/03/09 | 1,374 | 1,374 | 1,337 | 1,339 | 35,000 |
| 2022/03/08 | 1,384 | 1,408 | 1,348 | 1,355 | 54,300 |
| 2022/03/07 | 1,399 | 1,408 | 1,367 | 1,383 | 45,600 |
| 2022/03/04 | 1,411 | 1,425 | 1,398 | 1,416 | 31,600 |
| 2022/03/03 | 1,410 | 1,428 | 1,406 | 1,422 | 32,500 |
| 2022/03/02 | 1,406 | 1,423 | 1,395 | 1,410 | 42,800 |
| 2022/03/01 | 1,410 | 1,427 | 1,405 | 1,422 | 34,600 |
| 2022/02/28 | 1,388 | 1,415 | 1,385 | 1,409 | 33,100 |
| 2022/02/25 | 1,368 | 1,387 | 1,363 | 1,372 | 27,100 |
| 2022/02/24 | 1,357 | 1,377 | 1,354 | 1,377 | 30,400 |
| 2022/02/22 | 1,386 | 1,401 | 1,364 | 1,374 | 27,300 |
| 2022/02/21 | 1,426 | 1,429 | 1,397 | 1,406 | 23,800 |
| 2022/02/18 | 1,425 | 1,459 | 1,416 | 1,453 | 32,500 |
| 2022/02/17 | 1,448 | 1,453 | 1,416 | 1,451 | 26,500 |
| 2022/02/16 | 1,438 | 1,477 | 1,425 | 1,471 | 36,600 |
| 2022/02/15 | 1,448 | 1,456 | 1,404 | 1,425 | 49,200 |
| 2022/02/14 | 1,410 | 1,448 | 1,410 | 1,448 | 40,000 |
| 2022/02/10 | 1,408 | 1,415 | 1,402 | 1,414 | 16,400 |
| 2022/02/09 | 1,411 | 1,430 | 1,391 | 1,426 | 35,100 |
| 2022/02/08 | 1,369 | 1,404 | 1,357 | 1,402 | 35,000 |
| 2022/02/07 | 1,359 | 1,372 | 1,351 | 1,355 | 20,100 |
| 2022/02/04 | 1,359 | 1,369 | 1,346 | 1,366 | 21,900 |
| 2022/02/03 | 1,383 | 1,399 | 1,358 | 1,359 | 23,100 |
| 2022/02/02 | 1,369 | 1,399 | 1,360 | 1,394 | 42,000 |
| 2022/02/01 | 1,342 | 1,369 | 1,330 | 1,369 | 37,300 |
| 2022/01/31 | 1,333 | 1,342 | 1,315 | 1,342 | 21,600 |
| 2022/01/28 | 1,293 | 1,340 | 1,293 | 1,340 | 24,800 |
| 2022/01/27 | 1,340 | 1,348 | 1,292 | 1,292 | 30,700 |
| 2022/01/26 | 1,318 | 1,339 | 1,317 | 1,333 | 26,100 |
| 2022/01/25 | 1,340 | 1,340 | 1,292 | 1,306 | 24,200 |
| 2022/01/24 | 1,315 | 1,340 | 1,311 | 1,340 | 21,100 |
| 2022/01/21 | 1,303 | 1,325 | 1,301 | 1,325 | 20,300 |
| 2022/01/20 | 1,315 | 1,342 | 1,307 | 1,312 | 29,900 |
| 2022/01/19 | 1,310 | 1,316 | 1,280 | 1,287 | 50,100 |
| 2022/01/18 | 1,373 | 1,380 | 1,331 | 1,331 | 29,600 |
| 2022/01/17 | 1,357 | 1,373 | 1,349 | 1,373 | 33,600 |
| 2022/01/14 | 1,390 | 1,390 | 1,342 | 1,364 | 39,900 |
| 2022/01/13 | 1,362 | 1,393 | 1,360 | 1,391 | 44,200 |
| 2022/01/12 | 1,365 | 1,365 | 1,349 | 1,361 | 21,300 |
| 2022/01/11 | 1,337 | 1,362 | 1,330 | 1,362 | 25,500 |
| 2022/01/07 | 1,338 | 1,351 | 1,325 | 1,331 | 24,000 |
| 2022/01/06 | 1,345 | 1,351 | 1,334 | 1,334 | 19,700 |
| 2022/01/05 | 1,343 | 1,367 | 1,341 | 1,364 | 15,800 |
| 2022/01/04 | 1,340 | 1,344 | 1,323 | 1,343 | 25,600 |