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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,684 | 1,714 | 1,680 | 1,699 | 25,000 |
| 2023/12/28 | 1,676 | 1,692 | 1,671 | 1,682 | 14,500 |
| 2023/12/27 | 1,683 | 1,689 | 1,660 | 1,685 | 30,900 |
| 2023/12/26 | 1,680 | 1,681 | 1,658 | 1,673 | 20,000 |
| 2023/12/25 | 1,627 | 1,683 | 1,616 | 1,681 | 41,300 |
| 2023/12/22 | 1,603 | 1,638 | 1,596 | 1,622 | 25,700 |
| 2023/12/21 | 1,641 | 1,646 | 1,609 | 1,610 | 24,600 |
| 2023/12/20 | 1,641 | 1,676 | 1,641 | 1,659 | 28,900 |
| 2023/12/19 | 1,647 | 1,655 | 1,639 | 1,650 | 15,100 |
| 2023/12/18 | 1,636 | 1,648 | 1,621 | 1,645 | 22,000 |
| 2023/12/15 | 1,666 | 1,667 | 1,636 | 1,645 | 39,800 |
| 2023/12/14 | 1,700 | 1,705 | 1,664 | 1,669 | 21,800 |
| 2023/12/13 | 1,708 | 1,710 | 1,675 | 1,688 | 23,600 |
| 2023/12/12 | 1,701 | 1,716 | 1,690 | 1,707 | 39,100 |
| 2023/12/11 | 1,658 | 1,696 | 1,658 | 1,696 | 44,300 |
| 2023/12/08 | 1,657 | 1,672 | 1,634 | 1,644 | 34,300 |
| 2023/12/07 | 1,644 | 1,668 | 1,635 | 1,655 | 27,700 |
| 2023/12/06 | 1,614 | 1,655 | 1,613 | 1,649 | 43,300 |
| 2023/12/05 | 1,621 | 1,636 | 1,609 | 1,609 | 26,000 |
| 2023/12/04 | 1,582 | 1,635 | 1,575 | 1,624 | 37,300 |
| 2023/12/01 | 1,615 | 1,620 | 1,589 | 1,591 | 16,100 |
| 2023/11/30 | 1,592 | 1,618 | 1,573 | 1,615 | 30,400 |
| 2023/11/29 | 1,634 | 1,634 | 1,591 | 1,603 | 14,500 |
| 2023/11/28 | 1,592 | 1,630 | 1,592 | 1,627 | 31,000 |
| 2023/11/27 | 1,579 | 1,615 | 1,573 | 1,601 | 45,800 |
| 2023/11/24 | 1,570 | 1,582 | 1,565 | 1,577 | 14,400 |
| 2023/11/22 | 1,575 | 1,587 | 1,575 | 1,577 | 6,100 |
| 2023/11/21 | 1,580 | 1,580 | 1,563 | 1,579 | 12,400 |
| 2023/11/20 | 1,597 | 1,601 | 1,567 | 1,577 | 22,300 |
| 2023/11/17 | 1,541 | 1,606 | 1,540 | 1,592 | 64,900 |
| 2023/11/16 | 1,587 | 1,587 | 1,542 | 1,547 | 20,700 |
| 2023/11/15 | 1,577 | 1,595 | 1,547 | 1,587 | 45,300 |
| 2023/11/14 | 1,577 | 1,594 | 1,531 | 1,564 | 51,300 |
| 2023/11/13 | 1,560 | 1,566 | 1,545 | 1,557 | 17,400 |
| 2023/11/10 | 1,531 | 1,560 | 1,521 | 1,557 | 25,600 |
| 2023/11/09 | 1,540 | 1,540 | 1,516 | 1,532 | 17,300 |
| 2023/11/08 | 1,570 | 1,570 | 1,520 | 1,537 | 25,200 |
| 2023/11/07 | 1,576 | 1,581 | 1,564 | 1,568 | 15,300 |
| 2023/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | 28,300 |
| 2023/11/02 | 1,562 | 1,566 | 1,546 | 1,561 | 17,500 |
| 2023/11/01 | 1,564 | 1,566 | 1,540 | 1,563 | 27,500 |
| 2023/10/31 | 1,515 | 1,564 | 1,512 | 1,562 | 27,200 |
| 2023/10/30 | 1,505 | 1,515 | 1,504 | 1,512 | 13,100 |
| 2023/10/27 | 1,501 | 1,519 | 1,488 | 1,519 | 29,100 |
| 2023/10/26 | 1,530 | 1,547 | 1,498 | 1,502 | 29,400 |
| 2023/10/25 | 1,518 | 1,539 | 1,517 | 1,534 | 26,800 |
| 2023/10/24 | 1,501 | 1,514 | 1,484 | 1,511 | 32,400 |
| 2023/10/23 | 1,490 | 1,500 | 1,482 | 1,497 | 16,500 |
| 2023/10/20 | 1,475 | 1,497 | 1,475 | 1,491 | 15,000 |
| 2023/10/19 | 1,470 | 1,492 | 1,470 | 1,488 | 16,600 |
| 2023/10/18 | 1,492 | 1,492 | 1,466 | 1,471 | 17,100 |
| 2023/10/17 | 1,484 | 1,497 | 1,475 | 1,489 | 21,400 |
| 2023/10/16 | 1,509 | 1,520 | 1,463 | 1,471 | 38,000 |
| 2023/10/13 | 1,490 | 1,510 | 1,486 | 1,509 | 26,400 |
| 2023/10/12 | 1,486 | 1,506 | 1,486 | 1,495 | 26,800 |
| 2023/10/11 | 1,591 | 1,591 | 1,486 | 1,486 | 100,300 |
| 2023/10/10 | 1,535 | 1,594 | 1,535 | 1,593 | 82,900 |
| 2023/10/06 | 1,496 | 1,574 | 1,490 | 1,526 | 90,100 |
| 2023/10/05 | 1,453 | 1,487 | 1,453 | 1,483 | 34,200 |
| 2023/10/04 | 1,460 | 1,479 | 1,449 | 1,455 | 53,300 |
| 2023/10/03 | 1,492 | 1,492 | 1,456 | 1,472 | 32,600 |
| 2023/10/02 | 1,457 | 1,505 | 1,454 | 1,492 | 49,300 |
| 2023/09/29 | 1,456 | 1,480 | 1,454 | 1,457 | 26,300 |
| 2023/09/28 | 1,470 | 1,470 | 1,447 | 1,459 | 37,300 |
| 2023/09/27 | 1,460 | 1,483 | 1,451 | 1,481 | 46,300 |
| 2023/09/26 | 1,465 | 1,465 | 1,455 | 1,459 | 29,600 |
| 2023/09/25 | 1,468 | 1,476 | 1,460 | 1,467 | 30,000 |
| 2023/09/22 | 1,459 | 1,477 | 1,450 | 1,468 | 37,000 |
| 2023/09/21 | 1,454 | 1,475 | 1,450 | 1,462 | 21,900 |
| 2023/09/20 | 1,460 | 1,460 | 1,443 | 1,454 | 22,500 |
| 2023/09/19 | 1,435 | 1,459 | 1,435 | 1,459 | 23,100 |
| 2023/09/15 | 1,469 | 1,469 | 1,434 | 1,437 | 45,900 |
| 2023/09/14 | 1,460 | 1,461 | 1,448 | 1,458 | 14,400 |
| 2023/09/13 | 1,454 | 1,459 | 1,449 | 1,456 | 16,000 |
| 2023/09/12 | 1,455 | 1,468 | 1,451 | 1,454 | 15,200 |
| 2023/09/11 | 1,461 | 1,475 | 1,448 | 1,458 | 20,800 |
| 2023/09/08 | 1,484 | 1,484 | 1,466 | 1,467 | 27,800 |
| 2023/09/07 | 1,460 | 1,481 | 1,459 | 1,472 | 30,700 |
| 2023/09/06 | 1,478 | 1,482 | 1,457 | 1,464 | 22,900 |
| 2023/09/05 | 1,474 | 1,475 | 1,460 | 1,475 | 26,200 |
| 2023/09/04 | 1,451 | 1,487 | 1,450 | 1,484 | 43,600 |
| 2023/09/01 | 1,434 | 1,462 | 1,434 | 1,453 | 25,500 |
| 2023/08/31 | 1,449 | 1,449 | 1,432 | 1,434 | 27,900 |
| 2023/08/30 | 1,468 | 1,469 | 1,441 | 1,450 | 39,300 |
| 2023/08/29 | 1,450 | 1,460 | 1,437 | 1,457 | 28,800 |
| 2023/08/28 | 1,403 | 1,441 | 1,398 | 1,441 | 60,000 |
| 2023/08/25 | 1,379 | 1,399 | 1,371 | 1,397 | 27,500 |
| 2023/08/24 | 1,369 | 1,385 | 1,363 | 1,381 | 29,100 |
| 2023/08/23 | 1,341 | 1,371 | 1,340 | 1,369 | 27,500 |
| 2023/08/22 | 1,332 | 1,343 | 1,331 | 1,341 | 13,700 |
| 2023/08/21 | 1,331 | 1,338 | 1,330 | 1,334 | 13,800 |
| 2023/08/18 | 1,311 | 1,336 | 1,311 | 1,330 | 24,000 |
| 2023/08/17 | 1,330 | 1,330 | 1,310 | 1,319 | 16,700 |
| 2023/08/16 | 1,338 | 1,343 | 1,330 | 1,331 | 12,200 |
| 2023/08/15 | 1,322 | 1,342 | 1,319 | 1,340 | 42,700 |
| 2023/08/14 | 1,323 | 1,330 | 1,317 | 1,321 | 35,800 |
| 2023/08/10 | 1,307 | 1,337 | 1,307 | 1,337 | 48,300 |
| 2023/08/09 | 1,308 | 1,308 | 1,295 | 1,307 | 23,200 |
| 2023/08/08 | 1,310 | 1,318 | 1,310 | 1,313 | 17,300 |
| 2023/08/07 | 1,298 | 1,309 | 1,290 | 1,305 | 16,400 |
| 2023/08/04 | 1,293 | 1,301 | 1,293 | 1,298 | 9,800 |
| 2023/08/03 | 1,300 | 1,300 | 1,292 | 1,293 | 27,800 |
| 2023/08/02 | 1,321 | 1,321 | 1,305 | 1,306 | 19,300 |
| 2023/08/01 | 1,324 | 1,325 | 1,317 | 1,325 | 16,700 |
| 2023/07/31 | 1,324 | 1,326 | 1,313 | 1,317 | 20,400 |
| 2023/07/28 | 1,300 | 1,317 | 1,300 | 1,312 | 29,600 |
| 2023/07/27 | 1,305 | 1,312 | 1,300 | 1,312 | 17,300 |
| 2023/07/26 | 1,309 | 1,311 | 1,305 | 1,306 | 10,900 |
| 2023/07/25 | 1,312 | 1,315 | 1,303 | 1,309 | 20,500 |
| 2023/07/24 | 1,311 | 1,325 | 1,311 | 1,323 | 15,500 |
| 2023/07/21 | 1,303 | 1,307 | 1,301 | 1,305 | 9,200 |
| 2023/07/20 | 1,322 | 1,322 | 1,305 | 1,305 | 10,300 |
| 2023/07/19 | 1,311 | 1,317 | 1,309 | 1,316 | 14,000 |
| 2023/07/18 | 1,301 | 1,313 | 1,300 | 1,304 | 16,100 |
| 2023/07/14 | 1,307 | 1,311 | 1,291 | 1,299 | 30,900 |
| 2023/07/13 | 1,314 | 1,329 | 1,305 | 1,307 | 30,200 |
| 2023/07/12 | 1,311 | 1,328 | 1,310 | 1,323 | 28,400 |
| 2023/07/11 | 1,315 | 1,324 | 1,310 | 1,312 | 20,300 |
| 2023/07/10 | 1,311 | 1,321 | 1,309 | 1,314 | 27,000 |
| 2023/07/07 | 1,310 | 1,316 | 1,304 | 1,311 | 33,600 |
| 2023/07/06 | 1,342 | 1,343 | 1,314 | 1,318 | 52,300 |
| 2023/07/05 | 1,346 | 1,353 | 1,341 | 1,346 | 18,100 |
| 2023/07/04 | 1,335 | 1,355 | 1,333 | 1,348 | 55,600 |
| 2023/07/03 | 1,320 | 1,345 | 1,320 | 1,342 | 39,500 |
| 2023/06/30 | 1,348 | 1,350 | 1,316 | 1,322 | 39,800 |
| 2023/06/29 | 1,350 | 1,352 | 1,331 | 1,348 | 54,900 |
| 2023/06/28 | 1,349 | 1,354 | 1,335 | 1,342 | 35,000 |
| 2023/06/27 | 1,345 | 1,353 | 1,333 | 1,344 | 26,900 |
| 2023/06/26 | 1,343 | 1,346 | 1,325 | 1,338 | 19,200 |
| 2023/06/23 | 1,347 | 1,356 | 1,328 | 1,338 | 37,300 |
| 2023/06/22 | 1,353 | 1,379 | 1,342 | 1,347 | 41,600 |
| 2023/06/21 | 1,345 | 1,365 | 1,343 | 1,348 | 60,800 |
| 2023/06/20 | 1,319 | 1,347 | 1,311 | 1,347 | 92,700 |
| 2023/06/19 | 1,288 | 1,318 | 1,287 | 1,318 | 40,800 |
| 2023/06/16 | 1,300 | 1,300 | 1,284 | 1,284 | 58,500 |
| 2023/06/15 | 1,306 | 1,310 | 1,290 | 1,297 | 41,100 |
| 2023/06/14 | 1,287 | 1,312 | 1,287 | 1,306 | 55,500 |
| 2023/06/13 | 1,284 | 1,290 | 1,283 | 1,286 | 26,300 |
| 2023/06/12 | 1,278 | 1,285 | 1,278 | 1,282 | 16,300 |
| 2023/06/09 | 1,262 | 1,273 | 1,258 | 1,268 | 37,900 |
| 2023/06/08 | 1,266 | 1,266 | 1,252 | 1,259 | 33,600 |
| 2023/06/07 | 1,250 | 1,266 | 1,248 | 1,257 | 54,000 |
| 2023/06/06 | 1,245 | 1,249 | 1,233 | 1,238 | 37,200 |
| 2023/06/05 | 1,273 | 1,273 | 1,250 | 1,250 | 25,200 |
| 2023/06/02 | 1,259 | 1,266 | 1,254 | 1,258 | 30,400 |
| 2023/06/01 | 1,235 | 1,258 | 1,235 | 1,255 | 42,800 |
| 2023/05/31 | 1,239 | 1,246 | 1,235 | 1,235 | 47,000 |
| 2023/05/30 | 1,256 | 1,266 | 1,242 | 1,249 | 26,300 |
| 2023/05/29 | 1,284 | 1,284 | 1,256 | 1,256 | 39,100 |
| 2023/05/26 | 1,284 | 1,291 | 1,264 | 1,264 | 27,400 |
| 2023/05/25 | 1,288 | 1,290 | 1,279 | 1,284 | 21,000 |
| 2023/05/24 | 1,300 | 1,305 | 1,291 | 1,291 | 24,800 |
| 2023/05/23 | 1,308 | 1,323 | 1,300 | 1,308 | 33,800 |
| 2023/05/22 | 1,295 | 1,315 | 1,295 | 1,305 | 26,300 |
| 2023/05/19 | 1,299 | 1,302 | 1,291 | 1,295 | 20,700 |
| 2023/05/18 | 1,306 | 1,306 | 1,290 | 1,297 | 45,700 |
| 2023/05/17 | 1,315 | 1,315 | 1,290 | 1,301 | 47,200 |
| 2023/05/16 | 1,338 | 1,338 | 1,290 | 1,315 | 128,700 |
| 2023/05/15 | 1,264 | 1,264 | 1,252 | 1,260 | 29,800 |
| 2023/05/12 | 1,251 | 1,264 | 1,247 | 1,264 | 35,200 |
| 2023/05/11 | 1,250 | 1,250 | 1,237 | 1,244 | 18,600 |
| 2023/05/10 | 1,259 | 1,261 | 1,254 | 1,255 | 18,300 |
| 2023/05/09 | 1,254 | 1,264 | 1,252 | 1,261 | 26,900 |
| 2023/05/08 | 1,241 | 1,255 | 1,241 | 1,252 | 34,500 |
| 2023/05/02 | 1,252 | 1,252 | 1,236 | 1,237 | 23,800 |
| 2023/05/01 | 1,250 | 1,253 | 1,242 | 1,250 | 39,000 |
| 2023/04/28 | 1,233 | 1,243 | 1,231 | 1,243 | 44,800 |
| 2023/04/27 | 1,223 | 1,229 | 1,218 | 1,228 | 22,500 |
| 2023/04/26 | 1,225 | 1,231 | 1,224 | 1,230 | 23,700 |
| 2023/04/25 | 1,230 | 1,234 | 1,227 | 1,229 | 27,400 |
| 2023/04/24 | 1,231 | 1,232 | 1,225 | 1,230 | 14,600 |
| 2023/04/21 | 1,228 | 1,231 | 1,223 | 1,230 | 14,900 |
| 2023/04/20 | 1,225 | 1,232 | 1,223 | 1,225 | 20,800 |
| 2023/04/19 | 1,231 | 1,231 | 1,221 | 1,227 | 24,800 |
| 2023/04/18 | 1,216 | 1,231 | 1,213 | 1,225 | 36,300 |
| 2023/04/17 | 1,222 | 1,222 | 1,210 | 1,215 | 18,100 |
| 2023/04/14 | 1,211 | 1,222 | 1,208 | 1,217 | 27,900 |
| 2023/04/13 | 1,210 | 1,213 | 1,203 | 1,210 | 34,400 |
| 2023/04/12 | 1,209 | 1,215 | 1,206 | 1,208 | 21,700 |
| 2023/04/11 | 1,202 | 1,209 | 1,196 | 1,207 | 46,900 |
| 2023/04/10 | 1,220 | 1,220 | 1,195 | 1,202 | 45,800 |
| 2023/04/07 | 1,229 | 1,230 | 1,205 | 1,206 | 77,200 |
| 2023/04/06 | 1,220 | 1,236 | 1,216 | 1,233 | 67,800 |
| 2023/04/05 | 1,215 | 1,225 | 1,212 | 1,221 | 71,800 |
| 2023/04/04 | 1,224 | 1,224 | 1,212 | 1,222 | 66,300 |
| 2023/04/03 | 1,210 | 1,224 | 1,207 | 1,224 | 68,500 |
| 2023/03/31 | 1,202 | 1,214 | 1,195 | 1,207 | 69,800 |
| 2023/03/30 | 1,202 | 1,213 | 1,190 | 1,202 | 111,200 |
| 2023/03/29 | 1,208 | 1,218 | 1,196 | 1,218 | 243,200 |
| 2023/03/28 | 1,221 | 1,226 | 1,206 | 1,223 | 85,800 |
| 2023/03/27 | 1,228 | 1,231 | 1,218 | 1,218 | 92,800 |
| 2023/03/24 | 1,228 | 1,230 | 1,220 | 1,228 | 64,100 |
| 2023/03/23 | 1,219 | 1,230 | 1,212 | 1,230 | 49,300 |
| 2023/03/22 | 1,230 | 1,231 | 1,221 | 1,221 | 49,200 |
| 2023/03/20 | 1,232 | 1,240 | 1,215 | 1,219 | 83,600 |
| 2023/03/17 | 1,261 | 1,266 | 1,226 | 1,226 | 157,900 |
| 2023/03/16 | 1,258 | 1,261 | 1,234 | 1,261 | 64,700 |
| 2023/03/15 | 1,278 | 1,293 | 1,272 | 1,273 | 33,200 |
| 2023/03/14 | 1,284 | 1,284 | 1,261 | 1,276 | 61,200 |
| 2023/03/13 | 1,306 | 1,306 | 1,286 | 1,297 | 54,000 |
| 2023/03/10 | 1,326 | 1,329 | 1,312 | 1,317 | 69,900 |
| 2023/03/09 | 1,334 | 1,340 | 1,330 | 1,337 | 38,800 |
| 2023/03/08 | 1,330 | 1,332 | 1,322 | 1,325 | 38,700 |
| 2023/03/07 | 1,336 | 1,344 | 1,330 | 1,337 | 23,300 |
| 2023/03/06 | 1,338 | 1,338 | 1,328 | 1,336 | 30,700 |
| 2023/03/03 | 1,323 | 1,335 | 1,316 | 1,333 | 43,600 |
| 2023/03/02 | 1,348 | 1,348 | 1,315 | 1,320 | 34,900 |
| 2023/03/01 | 1,339 | 1,348 | 1,333 | 1,348 | 24,800 |
| 2023/02/28 | 1,323 | 1,331 | 1,321 | 1,323 | 16,800 |
| 2023/02/27 | 1,308 | 1,325 | 1,307 | 1,325 | 19,300 |
| 2023/02/24 | 1,300 | 1,309 | 1,300 | 1,306 | 17,000 |
| 2023/02/22 | 1,303 | 1,305 | 1,293 | 1,296 | 25,100 |
| 2023/02/21 | 1,297 | 1,311 | 1,295 | 1,305 | 25,200 |
| 2023/02/20 | 1,282 | 1,294 | 1,281 | 1,289 | 21,100 |
| 2023/02/17 | 1,271 | 1,280 | 1,267 | 1,277 | 36,100 |
| 2023/02/16 | 1,293 | 1,296 | 1,267 | 1,285 | 67,000 |
| 2023/02/15 | 1,299 | 1,300 | 1,285 | 1,291 | 30,500 |
| 2023/02/14 | 1,301 | 1,301 | 1,292 | 1,293 | 25,000 |
| 2023/02/13 | 1,308 | 1,310 | 1,284 | 1,301 | 50,100 |
| 2023/02/10 | 1,309 | 1,314 | 1,306 | 1,308 | 10,000 |
| 2023/02/09 | 1,315 | 1,316 | 1,309 | 1,309 | 13,400 |
| 2023/02/08 | 1,312 | 1,317 | 1,309 | 1,311 | 7,800 |
| 2023/02/07 | 1,325 | 1,330 | 1,300 | 1,309 | 29,200 |
| 2023/02/06 | 1,325 | 1,328 | 1,318 | 1,323 | 18,200 |
| 2023/02/03 | 1,325 | 1,333 | 1,316 | 1,322 | 16,800 |
| 2023/02/02 | 1,338 | 1,347 | 1,324 | 1,325 | 15,900 |
| 2023/02/01 | 1,364 | 1,364 | 1,333 | 1,337 | 27,100 |
| 2023/01/31 | 1,365 | 1,371 | 1,355 | 1,360 | 21,800 |
| 2023/01/30 | 1,356 | 1,361 | 1,351 | 1,359 | 28,000 |
| 2023/01/27 | 1,370 | 1,370 | 1,351 | 1,358 | 19,700 |
| 2023/01/26 | 1,375 | 1,377 | 1,370 | 1,371 | 13,700 |
| 2023/01/25 | 1,364 | 1,373 | 1,360 | 1,369 | 12,100 |
| 2023/01/24 | 1,352 | 1,375 | 1,351 | 1,359 | 18,200 |
| 2023/01/23 | 1,336 | 1,349 | 1,332 | 1,346 | 17,500 |
| 2023/01/20 | 1,317 | 1,337 | 1,317 | 1,331 | 11,300 |
| 2023/01/19 | 1,329 | 1,333 | 1,315 | 1,316 | 19,700 |
| 2023/01/18 | 1,306 | 1,342 | 1,302 | 1,329 | 26,500 |
| 2023/01/17 | 1,280 | 1,303 | 1,280 | 1,297 | 21,800 |
| 2023/01/16 | 1,287 | 1,299 | 1,272 | 1,274 | 35,900 |
| 2023/01/13 | 1,308 | 1,320 | 1,291 | 1,297 | 40,900 |
| 2023/01/12 | 1,328 | 1,338 | 1,308 | 1,314 | 49,600 |
| 2023/01/11 | 1,331 | 1,345 | 1,326 | 1,328 | 30,800 |
| 2023/01/10 | 1,363 | 1,367 | 1,330 | 1,330 | 25,300 |
| 2023/01/06 | 1,364 | 1,381 | 1,360 | 1,363 | 24,700 |
| 2023/01/05 | 1,390 | 1,390 | 1,364 | 1,364 | 30,700 |
| 2023/01/04 | 1,373 | 1,400 | 1,372 | 1,390 | 31,000 |