[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 
2017-06-223290.003370.003275.003310.00208400693801500
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
2016-11-143270.003310.003210.003265.00115200375528500
2016-11-113410.003440.003155.003270.00167600545559500
2016-11-103555.003575.003375.003410.00115600398535500
2016-11-093470.003555.003330.003480.00167100579293500
2016-11-083735.003825.003435.003470.00199300713018500
2016-11-073765.003765.003635.003690.0055600204541000
2016-11-043645.003765.003610.003735.0089600330904500
2016-11-023775.003800.003685.003710.0071400265619500
2016-11-013835.003860.003785.003825.0048300184137500
2016-10-313905.003955.003845.003850.0043000166879500
2016-10-283865.003950.003805.003905.00131000509383500
2016-10-273900.003910.003830.003840.0039700153758000
2016-10-263845.003890.003815.003870.0075000289698000
2016-10-253775.003850.003760.003845.0067000255979000
2016-10-243720.003755.003710.003755.0065600245528000
2016-10-213730.003745.003650.003680.0072200266014500
2016-10-203850.003880.003680.003700.00123900463929000
2016-10-193745.003865.003730.003850.00110400421062000
2016-10-183645.003725.003620.003700.0055600205216000
2016-10-173590.003650.003565.003640.0035500128336000
2016-10-143615.003650.003580.003590.0048700175703500
2016-10-133540.003680.003540.003660.0087700318468000
2016-10-123600.003630.003520.003525.0086200307337000
2016-10-113630.003675.003585.003620.0075800275315500
2016-10-073530.003625.003520.003585.0071500255911500
2016-10-063500.003570.003455.003555.00125900441119000
2016-10-053580.003620.003535.003550.0058100207049000
2016-10-043645.003645.003550.003575.0066000236240500
2016-10-033580.003685.003580.003645.0069200251428000
2016-09-303510.003610.003445.003585.00109600391201500
2016-09-293650.003655.003455.003500.00210400738563500
2016-09-283670.003695.003625.003655.0099900365498000
2016-09-273535.003695.003520.003690.00161900592423000
2016-09-263535.003640.003535.003605.00138400498247500
2016-09-233405.003540.003390.003495.00123400428362500
2016-09-213300.003375.003280.003375.00115500386806500
2016-09-203085.003280.003005.003270.0096800311035000
2016-09-163260.003260.003075.003115.00280800878538000
2016-09-153120.003240.003110.003210.00106600341642500
2016-09-143060.003145.003035.003110.0078200242934500
2016-09-133055.003070.002993.003030.0054900166713900
2016-09-122886.003000.002849.002997.0067400198864700
2016-09-092951.002978.002886.002886.0080700235820500
2016-09-083065.003090.002994.003005.00113800344991600
2016-09-072941.003105.002913.003000.00104800316867800
2016-09-062828.002947.002828.002941.0065100189959000
2016-09-052848.002850.002755.002832.0081800230970700
2016-09-022790.002829.002745.002811.0080600225553500
2016-09-012637.002770.002628.002748.00121700330863700
2016-08-312680.002700.002585.002667.0068300180166700
2016-08-302620.002673.002576.002657.0079300208907700
2016-08-292760.002770.002566.002651.00163800432026400
2016-08-262805.002810.002683.002759.00114400312196100
2016-08-252913.002927.002809.002832.0060100171477100
2016-08-242965.002996.002893.002947.003300097064400
2016-08-232930.003030.002923.002997.003300098803600
2016-08-222912.002991.002912.002975.002880085279200
2016-08-192888.002941.002882.002912.003290095808600
2016-08-183000.003040.002903.002913.0041400122482300
2016-08-173000.003060.003000.003010.0036400110006500
2016-08-163120.003120.003015.003025.0032900100271500
2016-08-153075.003185.003050.003115.003000093885500
2016-08-123100.003135.003070.003075.0049900154753500
2016-08-102970.003090.002954.003070.0078300238326200
2016-08-092953.003085.002950.003040.00110200333378500
2016-08-082750.002899.002750.002864.00160600455884100
2016-08-052712.002812.002640.002686.0080200214962500
2016-08-042796.002829.002713.002721.0063300174083900
2016-08-032925.002925.002797.002801.0056100159390200
2016-08-023005.003020.002947.002974.003150093823800
2016-08-013060.003060.003005.003015.003050092237000
2016-07-293055.003065.002998.003050.003050092543000
2016-07-282985.003040.002981.003030.002430073117200
2016-07-273065.003085.002981.003005.0053400161743400
2016-07-263045.003085.003035.003045.002620079994000
2016-07-253055.003070.002990.003065.0036100109845300
2016-07-223040.003095.003000.003020.0036900111678000
2016-07-213185.003190.003030.003060.0049800153804000
2016-07-203090.003180.003090.003140.0062600196540000
2016-07-193120.003145.003070.003135.0087300271269000
2016-07-153215.003290.003115.003165.00106700339147000
2016-07-143160.003370.003160.003215.00127500416998000
2016-07-133100.003165.002993.003140.00116700359564800
2016-07-123245.003250.003140.003145.0088400281241500
2016-07-113345.003350.003235.003275.0081800269629500
2016-07-083265.003355.003245.003305.00101500336419500
2016-07-073345.003350.003220.003235.0097000316366000
2016-07-063140.003320.003125.003310.00144100469697000
2016-07-053190.003275.003125.003140.00109000347327500
2016-07-043060.003185.003060.003160.00107200336989500
2016-07-012920.003060.002918.002997.00112400337403200
2016-06-302920.002939.002835.002852.0079000226293800
2016-06-292990.003000.002862.002902.00100000292299000
2016-06-282815.003035.002794.002958.00104200307428300
2016-06-272665.002850.002665.002820.0050300140050300
2016-06-242829.002849.002632.002668.0042000114030700
2016-06-232792.002819.002758.002779.002790077840000
2016-06-222904.002912.002784.002830.0064100182083200
2016-06-212763.002906.002761.002901.0063700182617700
2016-06-202767.002801.002730.002740.0042500117125800
2016-06-172833.002885.002755.002782.0051700145332300

   ※ 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。 

s7db.com Twitter Blog