[2915 東証1部] ケンコーマヨネーズ 日足 時系列データ

[2915 東証1部] ケンコーマヨネーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173300.003340.003230.003310.00165100544096000
2017-11-163150.003295.003130.003280.00194400631573000
2017-11-153185.003185.003105.003155.00114800361667000
2017-11-143125.003210.003090.003190.00176700558020500
2017-11-132982.003180.002982.003165.00259500804928900
2017-11-102882.003085.002840.003020.00333700988309200
2017-11-092940.003025.002929.002961.00213200635420300
2017-11-082897.002934.002897.002932.0034800101654200
2017-11-072922.002938.002895.002900.00127700370686500
2017-11-062928.002963.002917.002959.00141100415797100
2017-11-022939.002939.002907.002928.0066300193668600
2017-11-012965.002969.002930.002940.0086200254027300
2017-10-312978.002994.002942.002957.0078500232431300
2017-10-302965.003020.002943.003005.00306800916977700
2017-10-272918.002956.002909.002950.0061200180120200
2017-10-262871.002915.002868.002908.0045600132223800
2017-10-252900.002915.002883.002906.0050900147731100
2017-10-242894.002930.002893.002908.0076200221556900
2017-10-232905.002922.002891.002910.0050100145671600
2017-10-202870.002905.002862.002900.0063000182274300
2017-10-192895.002906.002875.002880.0074200214177600
2017-10-182881.002921.002876.002893.0044600129266900
2017-10-172905.002920.002886.002899.0049500143546700
2017-10-162930.002950.002895.002922.0069700203704000
2017-10-132844.002915.002844.002910.00143700416324000
2017-10-122890.002890.002853.002873.0054900157715800
2017-10-112867.002899.002859.002874.0064900186664900
2017-10-102840.002872.002837.002855.0079600227451300
2017-10-062827.002842.002794.002834.0080200226374000
2017-10-052857.002877.002794.002806.00152200429991400
2017-10-042773.002839.002772.002828.00124100348776000
2017-10-032796.002800.002745.002771.00111000307694800
2017-10-022783.002820.002774.002795.0097500273030400
2017-09-292750.002763.002736.002753.0081600224608800
2017-09-282734.002758.002723.002757.0073200200633100
2017-09-272741.002741.002722.002734.0060100164103700
2017-09-262771.002771.002733.002746.0089300245152000
2017-09-252738.002770.002728.002766.0085700235780200
2017-09-222742.002754.002724.002725.0085500233752600
2017-09-212746.002762.002742.002745.0082100225574600
2017-09-202785.002800.002738.002752.00106800294569800
2017-09-192763.002822.002761.002801.00120500336791200
2017-09-152734.002775.002728.002775.00114800316152400
2017-09-142770.002776.002730.002733.00108900299330700
2017-09-132770.002792.002766.002789.0062400173448300
2017-09-122760.002777.002756.002774.0046300128184800
2017-09-112764.002764.002728.002743.0071000194629500
2017-09-082776.002790.002736.002742.0071800198368700
2017-09-072812.002820.002779.002796.0047300132379500
2017-09-062754.002793.002752.002785.0051800143993700
2017-09-052828.002830.002757.002770.00114500318807000
2017-09-042870.002870.002812.002828.0064100181391000
2017-09-012852.002879.002841.002865.0042300121066200
2017-08-312870.002872.002831.002851.0074900213550000
2017-08-302880.002883.002842.002869.00113400324613100
2017-08-292909.002919.002871.002880.0055500160112100
2017-08-282894.002908.002877.002907.0043800126816400
2017-08-252873.002894.002855.002888.0071500205683000
2017-08-242898.002902.002853.002881.0062600180295300
2017-08-232897.002912.002884.002891.0044400128409900
2017-08-222898.002902.002880.002880.0044100127422900
2017-08-212920.002945.002901.002902.0051100149132700
2017-08-182930.002946.002920.002927.0076100222937600
2017-08-172972.002992.002962.002976.003160094048000
2017-08-163020.003030.002961.002962.0098100292252500
2017-08-152952.003025.002949.003025.0091400273609100
2017-08-142937.002980.002925.002950.00129000380011200
2017-08-102980.002988.002959.002987.0073300218086300
2017-08-092995.003005.002958.002967.0087300259512400
2017-08-082901.003005.002901.003005.00173100513774700
2017-08-072970.002973.002860.002888.004454001296172400
2017-08-043090.003125.003075.003110.0071200221052000
2017-08-033110.003120.003085.003090.0069000213762500
2017-08-023140.003140.003105.003130.0039900124502000
2017-08-013095.003140.003090.003130.0060000187285500
2017-07-313140.003140.003085.003100.0057200177631500
2017-07-283120.003130.003100.003130.0051500160565000
2017-07-273085.003125.003085.003115.0085200264768500
2017-07-263175.003185.003095.003100.00129800404637500
2017-07-253205.003235.003165.003185.00110100351760500
2017-07-243225.003255.003215.003240.0058100187930000
2017-07-213220.003250.003190.003230.00108200348537000
2017-07-203290.003300.003210.003220.00135400438580000
2017-07-193250.003295.003250.003290.00153200503015000
2017-07-183220.003230.003180.003215.0089000285303500
2017-07-143240.003255.003190.003225.00116800377495000
2017-07-133240.003260.003225.003250.00126200409619500
2017-07-123220.003220.003165.003210.0082400263652500
2017-07-113125.003220.003125.003210.0088700283054000
2017-07-103165.003180.003135.003145.00122400385870000
2017-07-073150.003165.003130.003165.0076400240377500
2017-07-063175.003225.003150.003175.00107900344198500
2017-07-053070.003190.003070.003190.00158700499281500
2017-07-043200.003205.003060.003090.003616001127073500
2017-07-033300.003320.003205.003225.00112500365078000
2017-06-303230.003250.003185.003240.00106900344661000
2017-06-293190.003290.003155.003270.00164700532457000
2017-06-283175.003205.003120.003170.00181700575219000
2017-06-273265.003270.003175.003185.00125700402314000
2017-06-263255.003255.003185.003230.00148200477966000
2017-06-233320.003345.003295.003300.00214600711642500
2017-06-223290.003370.003275.003310.00208400693801500
2017-06-213215.003310.003195.003290.00232000759574000
2017-06-203205.003230.003190.003215.0099800320820500
2017-06-193185.003220.003170.003200.00120800387025500
2017-06-163165.003180.003130.003175.00100400317456000
2017-06-153085.003175.003085.003170.00118400372627000
2017-06-143105.003105.003045.003085.00143100439726500
2017-06-133130.003140.003095.003105.0068900214852500
2017-06-123135.003155.003065.003130.0093600291691500
2017-06-093200.003200.003130.003135.00110400349993000
2017-06-083145.003200.003110.003190.00184000583369000
2017-06-073130.003155.003115.003125.0072500226800500
2017-06-063170.003170.003115.003125.0099100310599500
2017-06-053130.003175.003120.003165.00159100501802000
2017-06-023180.003185.003115.003120.00162000507794500
2017-06-013200.003220.003140.003180.00150200476400500
2017-05-313195.003230.003140.003160.00222700707065500
2017-05-303180.003255.003155.003195.004191001340987500
2017-05-293060.003180.003030.003170.004113001291419500
2017-05-263055.003075.003025.003050.00215600658716000
2017-05-252989.003070.002972.003055.003463001052098000
2017-05-242966.003010.002944.003005.00221000661708700
2017-05-232925.003010.002909.002936.00245200727027500
2017-05-222899.002931.002894.002924.0061400179091500
2017-05-192930.002944.002898.002908.0066400193342900
2017-05-182890.002937.002889.002930.00103200300991100
2017-05-172947.002975.002928.002957.00133500394380900
2017-05-162948.002984.002918.002978.003571001057675400
2017-05-152866.002883.002828.002862.00257800735844300
2017-05-122900.002920.002853.002920.00110600320617200
2017-05-112939.002939.002880.002888.0096400280125800
2017-05-102950.002954.002881.002887.00155700453050800
2017-05-092895.002964.002892.002940.00282500829384200
2017-05-082874.002894.002860.002890.00125000360437000
2017-05-022798.002848.002790.002836.00136900387215000
2017-05-012811.002841.002776.002779.00101200283434400
2017-04-282850.002874.002811.002815.00140000396370900
2017-04-272838.002884.002815.002835.00336400957981500
2017-04-262850.002913.002827.002843.00245300704674500
2017-04-252830.002849.002799.002838.00109700310399300
2017-04-242777.002844.002765.002825.00149000418874500
2017-04-212763.002781.002732.002759.0076900211911300
2017-04-202780.002785.002734.002742.0076400210432900
2017-04-192760.002809.002752.002752.00112900312972300
2017-04-182780.002782.002745.002754.0093600259072900
2017-04-172666.002754.002666.002750.00100200272880700
2017-04-142703.002712.002676.002681.0072300194355400
2017-04-132701.002738.002700.002726.0070900192889900
2017-04-122680.002733.002664.002709.00101400273522200
2017-04-112710.002727.002686.002701.0096000259723000
2017-04-102717.002736.002686.002706.00124500336830400
2017-04-072699.002725.002673.002708.0080100216637700
2017-04-062704.002717.002657.002673.0085400228705100
2017-04-052720.002748.002692.002698.0088300239759100
2017-04-042710.002717.002672.002698.00173800467577800
2017-04-032742.002759.002716.002721.00118600324644000
2017-03-312819.002819.002735.002737.00195500537124100
2017-03-302816.002880.002810.002819.00191200541902000
2017-03-292824.002847.002816.002838.0091000257466500
2017-03-282874.002874.002821.002848.00123300350211100
2017-03-272890.002898.002844.002855.0071700205238600
2017-03-242864.002905.002855.002904.0094100271790400
2017-03-232848.002858.002812.002851.0064000181827200
2017-03-222820.002847.002805.002841.0092000260360300
2017-03-212828.002856.002810.002833.0079200224792400
2017-03-172838.002850.002808.002825.00109800310251900
2017-03-162860.002875.002840.002846.00132400377515500
2017-03-152875.002888.002850.002867.00117600337183000
2017-03-142940.002940.002862.002876.00148800429951800
2017-03-132902.002947.002889.002927.00215700629448200
2017-03-102868.002904.002868.002902.00141800409947600
2017-03-092828.002859.002808.002859.00127700362814600
2017-03-082839.002848.002821.002830.00100700284978000
2017-03-072848.002850.002827.002834.00127100360709500
2017-03-062840.002843.002818.002836.00110100311950600
2017-03-032774.002839.002770.002814.00174600490355900
2017-03-022762.002768.002738.002764.00104500288012400
2017-03-012730.002754.002726.002746.00125200343188700
2017-02-282727.002734.002703.002730.00134300366076300
2017-02-272741.002746.002695.002727.0093300254193500
2017-02-242695.002743.002686.002740.00142500388305300
2017-02-232695.002702.002681.002697.0072600195567400
2017-02-222725.002730.002680.002694.00181500488719100
2017-02-212702.002723.002702.002723.00104800284340800
2017-02-202696.002711.002684.002710.00108200292113200
2017-02-172701.002708.002674.002691.00107000287941800
2017-02-162710.002726.002691.002701.00123900334955900
2017-02-152752.002753.002697.002705.00214000581448800
2017-02-142697.002776.002696.002742.00330400905867900
2017-02-132683.002696.002664.002690.00171600460641200
2017-02-102697.002709.002670.002670.00181900487910500
2017-02-092719.002720.002661.002677.00236900635903200
2017-02-082773.002779.002644.002669.005332001435442100
2017-02-072898.002898.002756.002779.004870001364018600
2017-02-062962.003005.002906.002925.00229500673611700
2017-02-033005.003015.002991.002993.00176600529941700
2017-02-023025.003025.002994.003020.00222400669106100
2017-02-013005.003040.002990.003025.00221600667764700
2017-01-312997.003020.002990.003010.00282100847797500
2017-01-303000.003030.002995.003015.00331400997394000
2017-01-272970.003015.002944.002999.003546001061261700
2017-01-262955.002984.002940.002963.0013506003995526500
2017-01-252930.002966.002928.002930.00326000958783200
2017-01-242971.002973.002910.002916.003707001089028500
2017-01-233035.003050.002981.002985.003924001178255500
2017-01-203060.003080.003015.003050.004461001360856500
2017-01-193070.003110.003040.003045.006563002011780000
2017-01-183140.003170.003055.003080.006020001861109500
2017-01-173160.003210.003110.003110.003569001127864000
2017-01-163075.003150.003075.003140.00285000890965000
2017-01-133070.003110.003060.003095.00274700848946000
2017-01-123150.003180.003035.003075.005702001765880500
2017-01-113080.003210.003075.003190.007767002445316500
2017-01-103375.003405.003305.003370.0081900275005500
2017-01-063360.003390.003340.003365.0064600217524000
2017-01-053360.003360.003250.003355.0071600238353500
2017-01-043335.003375.003305.003345.0067800226741500
2016-12-303280.003325.003270.003300.0065300215631000
2016-12-293215.003295.003215.003290.0061700201471000
2016-12-283250.003290.003220.003275.002610085367500
2016-12-273325.003325.003255.003265.002950096682500
2016-12-263265.003345.003245.003300.0065600216758500
2016-12-223230.003265.003220.003265.002820091462500
2016-12-213255.003255.003215.003230.0041700134621000
2016-12-203225.003260.003190.003260.0038700125081000
2016-12-193215.003230.003195.003225.003110099970500
2016-12-163260.003265.003190.003195.0060000192932000
2016-12-153220.003250.003160.003250.0065700212130000
2016-12-143215.003280.003215.003230.0082300267209000
2016-12-133225.003235.003155.003215.00103800332833500
2016-12-123075.003190.003060.003170.00119800377426000
2016-12-093020.003075.003000.003055.0088200267802000
2016-12-083035.003090.003010.003085.0074600228252500
2016-12-073060.003170.003005.003030.00181600554675000
2016-12-063010.003065.003010.003025.0091200276387000
2016-12-053005.003040.002981.003035.00117400354503000
2016-12-023100.003110.003015.003060.00149800457290500
2016-12-013205.003205.003100.003130.00270300845483000
2016-11-303295.003320.003195.003220.003249001048787500
2016-11-293325.003360.003270.003300.0081900270180000
2016-11-283280.003370.003250.003360.0089800298459000
2016-11-253320.003325.003240.003270.0090600295801000
2016-11-243305.003360.003245.003320.00102900340948500
2016-11-223330.003330.003225.003265.00123400401998000
2016-11-213305.003385.003230.003330.00109000361806500
2016-11-183385.003395.003260.003290.0092900307526500
2016-11-173275.003370.003275.003365.0098900330033000
2016-11-163240.003335.003200.003275.00132300431563500
2016-11-153225.003240.003150.003220.00115000368575500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter