[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 
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
2016-06-162807.002860.002795.002807.0055000155383100
2016-06-152810.002846.002785.002792.003110087347000
2016-06-142800.002837.002773.002810.0041500116619100
2016-06-132815.002844.002802.002807.0038100107506100
2016-06-102906.002906.002836.002860.0044900128843300
2016-06-092851.002938.002851.002897.0044800129456200
2016-06-082889.002940.002842.002878.0046300133426800
2016-06-072920.002948.002839.002860.0074000213253700
2016-06-062737.002918.002714.002918.0096500274307900
2016-06-032610.002771.002595.002768.00132800359139800
2016-06-022510.002550.002485.002542.003150079376800
2016-06-012563.002563.002508.002509.002410060763900
2016-05-312591.002591.002522.002563.0051700131856300
2016-05-302645.002653.002596.002612.003060080044400
2016-05-272643.002675.002630.002653.003020080048000
2016-05-262608.002641.002561.002616.0044700116556200
2016-05-252643.002686.002513.002564.0056200145633600
2016-05-242570.002673.002570.002642.00106200279770300
2016-05-232525.002590.002495.002571.0061400156569100
2016-05-202402.002543.002402.002524.0079600199324100
2016-05-192385.002412.002357.002382.002110050375900
2016-05-182446.002455.002361.002366.002430058220200
2016-05-172430.002486.002426.002451.0046200113421200
2016-05-162363.002478.002360.002431.0085800209265100
2016-05-132385.002390.002335.002361.003570084241600
2016-05-122330.002390.002320.002387.0055100130717200
2016-05-112309.002349.002289.002323.003830088964100
2016-05-102325.002348.002312.002330.002490058006800
2016-05-092288.002348.002288.002341.001750040712800
2016-05-062244.002280.002244.002276.001820041240200
2016-05-022224.002235.002209.002219.002240049726200
2016-04-282340.002354.002272.002288.002980068844800
2016-04-272294.002326.002294.002317.002630060715500
2016-04-262294.002310.002267.002284.002240051294100
2016-04-252348.002351.002262.002269.0060600138707600
2016-04-222403.002403.002332.002354.0052700124180600
2016-04-212434.002448.002393.002403.003080074260800
2016-04-202414.002460.002414.002434.003120076196400
2016-04-192417.002417.002389.002414.002260054433700
2016-04-182380.002422.002353.002384.003300078842800
2016-04-152419.002452.002370.002395.002730065559800
2016-04-142479.002479.002400.002419.0043800105896200
2016-04-132439.002494.002384.002465.0092400224871800
2016-04-122511.002511.002400.002419.0048900119313900
2016-04-112499.002517.002453.002511.0052700131249000
2016-04-082440.002483.002392.002452.003560087091900
2016-04-072459.002497.002425.002456.003370082602100
2016-04-062446.002488.002408.002470.003920096198700
2016-04-052500.002506.002460.002496.0069500172875000
2016-04-042380.002500.002374.002491.0064800160034300
2016-04-012445.002445.002351.002380.004050096638500
2016-03-312467.002474.002430.002431.003520086560200
2016-03-302434.002474.002434.002441.0080400197216600
2016-03-292390.002470.002390.002430.0057700140239000
2016-03-282360.002410.002358.002409.0076700183442300
2016-03-252380.002381.002326.002357.003270076867600
2016-03-242360.002375.002343.002366.002890068268900
2016-03-232375.002382.002337.002380.002850067383600
2016-03-222320.002380.002314.002377.0056400132823700
2016-03-182350.002350.002289.002318.003260075483400
2016-03-172374.002405.002303.002336.00128000302217600
2016-03-162288.002379.002263.002339.00150700351503200
2016-03-152212.002248.002191.002223.004180092708000
2016-03-142220.002250.002208.002241.003480077691300
2016-03-112196.002249.002175.002209.003840084825300
2016-03-102156.002241.002156.002235.004270094535100
2016-03-092170.002203.002140.002146.003730080715800
2016-03-082200.002208.002177.002185.004000087709400
2016-03-072302.002304.002206.002221.003490078053900
2016-03-042271.002284.002234.002277.003680082909700
2016-03-032339.002351.002286.002300.0049600114455400
2016-03-022345.002385.002317.002365.0052900124537100
2016-03-012415.002415.002305.002324.0076600179140600
2016-02-292397.002498.002377.002422.0076500187226200
2016-02-262325.002384.002312.002339.002860067307400
2016-02-252264.002327.002259.002309.004340099333900
2016-02-242256.002289.002236.002265.003610081621700
2016-02-232334.002375.002230.002303.0060000138086000
2016-02-222196.002321.002195.002318.004120093670000
2016-02-192294.002294.002187.002232.003000067060900
2016-02-182220.002311.002219.002305.0055800127261700
2016-02-172112.002199.002110.002197.0047600103029100
2016-02-162171.002198.002105.002110.004450096155800
2016-02-152234.002247.002138.002157.0058600127333700
2016-02-122219.002260.002040.002090.00103300220532000
2016-02-102400.002426.002217.002269.0083800191307500
2016-02-092438.002440.002302.002426.00103500247922100
2016-02-082320.002449.002320.002441.0054300130047700
2016-02-052223.002318.002223.002310.003460078908400
2016-02-042409.002425.002231.002273.0054400125151000
2016-02-032358.002404.002290.002395.0049000114480300
2016-02-022511.002516.002368.002385.0084800205170400
2016-02-012371.002557.002366.002516.00139800346071000
2016-01-292328.002355.002280.002348.004190097314700
2016-01-282292.002365.002281.002328.003970092428600
2016-01-272328.002368.002269.002292.0057800133614100
2016-01-262323.002330.002297.002303.003330076954300
2016-01-252302.002347.002293.002347.0043000100074300
2016-01-222290.002298.002178.002298.0045700103301400
2016-01-212214.002301.002207.002221.0045900103450600
2016-01-202290.002345.002249.002253.0059600136840500
2016-01-192337.002338.002255.002273.004080093507200
2016-01-182180.002318.002176.002299.0055800125775100
2016-01-152260.002299.002246.002262.004190094602000
2016-01-142230.002230.002181.002215.0055400122292500
2016-01-132204.002258.002204.002233.002080046459800
2016-01-122177.002250.002177.002184.003450076055900
2016-01-082190.002231.002165.002199.004200092471200
2016-01-072208.002221.002176.002200.0069600152963900
2016-01-062290.002310.002201.002233.0079400177967700
2016-01-052280.002330.002270.002290.0059500137218500
2016-01-042411.002434.002287.002302.0064400150839600
2015-12-302419.002500.002311.002395.00112600270103100
2015-12-292180.002445.002169.002405.00142900333939000
2015-12-282205.002208.002167.002190.003540077387000
2015-12-252143.002220.002143.002205.0069500152070600
2015-12-242261.002290.002141.002163.00108400240011900
2015-12-222218.002279.002125.002267.00140100311398500
2015-12-212170.002233.002163.002223.00113700249502700
2015-12-182104.002190.002100.002163.00127600274446300
2015-12-172053.002163.002053.002135.00160800341248700
2015-12-161930.002052.001916.002024.0098000194509200
2015-12-151860.001935.001860.001903.00120500228434000
2015-12-141730.001833.001720.001829.0084300149999800
2015-12-111690.001740.001690.001730.003330057068300
2015-12-101702.001709.001682.001698.001920032619900
2015-12-091720.001737.001707.001707.001420024406700
2015-12-081721.001730.001711.001717.001420024410600
2015-12-071745.001745.001730.001735.002630045760300
2015-12-041725.001739.001700.001737.002680046181900
2015-12-031706.001727.001700.001725.002120036378500
2015-12-021730.001730.001706.001716.001460025052900
2015-12-011726.001726.001706.001720.00900015442300

   ※ 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