カゴメ(2811)の株価時系列情報
カゴメ(2811)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 |
---|---|---|---|---|---|
1995/12/29 | 949 | 950 | 949 | 950 | 16,000 |
1995/12/28 | 935 | 946 | 930 | 946 | 60,000 |
1995/12/27 | 935 | 935 | 930 | 930 | 8,000 |
1995/12/26 | 929 | 935 | 929 | 935 | 5,000 |
1995/12/25 | 911 | 929 | 910 | 929 | 4,000 |
1995/12/22 | 915 | 915 | 910 | 910 | 14,000 |
1995/12/21 | 919 | 919 | 915 | 915 | 8,000 |
1995/12/20 | 930 | 930 | 920 | 920 | 10,000 |
1995/12/19 | 901 | 910 | 901 | 910 | 9,000 |
1995/12/18 | 920 | 922 | 910 | 910 | 36,000 |
1995/12/15 | 925 | 925 | 920 | 920 | 16,000 |
1995/12/14 | 910 | 930 | 910 | 930 | 8,000 |
1995/12/13 | 910 | 910 | 910 | 910 | 7,000 |
1995/12/12 | 930 | 930 | 929 | 929 | 11,000 |
1995/12/11 | 930 | 931 | 929 | 929 | 5,000 |
1995/12/08 | 931 | 931 | 930 | 930 | 59,000 |
1995/12/07 | 920 | 920 | 910 | 910 | 23,000 |
1995/12/06 | 910 | 925 | 910 | 925 | 7,000 |
1995/12/05 | 921 | 929 | 910 | 929 | 19,000 |
1995/12/04 | 929 | 929 | 920 | 920 | 20,000 |
1995/12/01 | 882 | 910 | 882 | 910 | 50,000 |
1995/11/30 | 880 | 882 | 880 | 882 | 21,000 |
1995/11/29 | 887 | 887 | 880 | 880 | 17,000 |
1995/11/28 | 890 | 890 | 887 | 887 | 21,000 |
1995/11/27 | 897 | 897 | 887 | 890 | 42,000 |
1995/11/24 | 897 | 897 | 897 | 897 | 15,000 |
1995/11/22 | 896 | 899 | 896 | 897 | 7,000 |
1995/11/21 | 899 | 900 | 899 | 899 | 12,000 |
1995/11/20 | 899 | 899 | 890 | 899 | 35,000 |
1995/11/17 | 899 | 899 | 893 | 899 | 17,000 |
1995/11/16 | 887 | 899 | 887 | 890 | 8,000 |
1995/11/15 | 898 | 898 | 886 | 887 | 3,000 |
1995/11/14 | 899 | 899 | 899 | 899 | 4,000 |
1995/11/13 | 879 | 899 | 879 | 899 | 18,000 |
1995/11/10 | 896 | 896 | 880 | 880 | 8,000 |
1995/11/09 | 896 | 896 | 896 | 896 | 1,000 |
1995/11/08 | 899 | 899 | 896 | 899 | 22,000 |
1995/11/07 | 885 | 899 | 885 | 899 | 34,000 |
1995/11/06 | 890 | 890 | 890 | 890 | 20,000 |
1995/11/01 | 900 | 900 | 899 | 900 | 20,000 |
1995/10/31 | 900 | 900 | 890 | 900 | 18,000 |
1995/10/30 | 890 | 890 | 890 | 890 | 10,000 |
1995/10/27 | 890 | 890 | 890 | 890 | 11,000 |
1995/10/26 | 900 | 902 | 889 | 900 | 78,000 |
1995/10/25 | 902 | 902 | 900 | 900 | 17,000 |
1995/10/24 | 900 | 904 | 900 | 902 | 29,000 |
1995/10/23 | 900 | 904 | 900 | 904 | 7,000 |
1995/10/20 | 907 | 907 | 904 | 904 | 9,000 |
1995/10/19 | 904 | 907 | 904 | 907 | 3,000 |
1995/10/18 | 904 | 904 | 900 | 904 | 18,000 |
1995/10/17 | 901 | 907 | 901 | 904 | 31,000 |
1995/10/16 | 904 | 905 | 901 | 904 | 35,000 |
1995/10/13 | 902 | 910 | 900 | 905 | 42,000 |
1995/10/12 | 907 | 912 | 900 | 907 | 18,000 |
1995/10/11 | 910 | 920 | 905 | 905 | 15,000 |
1995/10/09 | 924 | 924 | 900 | 900 | 40,000 |
1995/10/06 | 927 | 940 | 927 | 940 | 3,000 |
1995/10/05 | 930 | 930 | 930 | 930 | 4,000 |
1995/10/04 | 910 | 910 | 910 | 910 | 6,000 |
1995/10/03 | 945 | 950 | 945 | 945 | 10,000 |
1995/10/02 | 945 | 945 | 945 | 945 | 1,000 |
1995/09/29 | 941 | 941 | 940 | 940 | 5,000 |
1995/09/28 | 933 | 941 | 932 | 940 | 16,000 |
1995/09/27 | 931 | 932 | 931 | 932 | 11,000 |
1995/09/26 | 922 | 930 | 922 | 930 | 7,000 |
1995/09/25 | 900 | 915 | 900 | 912 | 12,000 |
1995/09/22 | 910 | 910 | 910 | 910 | 5,000 |
1995/09/21 | 945 | 945 | 935 | 935 | 25,000 |
1995/09/20 | 950 | 950 | 949 | 949 | 3,000 |
1995/09/19 | 949 | 949 | 949 | 949 | 10,000 |
1995/09/18 | 950 | 955 | 949 | 949 | 22,000 |
1995/09/14 | 950 | 950 | 945 | 949 | 11,000 |
1995/09/13 | 945 | 960 | 941 | 960 | 20,000 |
1995/09/12 | 945 | 945 | 940 | 940 | 17,000 |
1995/09/11 | 955 | 955 | 945 | 945 | 56,000 |
1995/09/08 | 940 | 955 | 940 | 945 | 73,000 |
1995/09/07 | 946 | 950 | 940 | 940 | 7,000 |
1995/09/06 | 921 | 945 | 921 | 945 | 6,000 |
1995/09/05 | 939 | 940 | 920 | 927 | 51,000 |
1995/09/04 | 955 | 955 | 945 | 945 | 9,000 |
1995/09/01 | 941 | 956 | 941 | 945 | 34,000 |
1995/08/31 | 940 | 940 | 940 | 940 | 12,000 |
1995/08/30 | 955 | 960 | 940 | 940 | 9,000 |
1995/08/29 | 950 | 951 | 940 | 951 | 33,000 |
1995/08/28 | 940 | 950 | 940 | 950 | 8,000 |
1995/08/24 | 936 | 940 | 935 | 940 | 16,000 |
1995/08/23 | 940 | 945 | 940 | 945 | 6,000 |
1995/08/22 | 950 | 950 | 949 | 950 | 13,000 |
1995/08/21 | 934 | 941 | 933 | 940 | 30,000 |
1995/08/18 | 939 | 939 | 930 | 934 | 15,000 |
1995/08/17 | 954 | 954 | 940 | 940 | 15,000 |
1995/08/16 | 940 | 956 | 940 | 956 | 35,000 |
1995/08/15 | 901 | 925 | 900 | 925 | 76,000 |
1995/08/14 | 901 | 901 | 900 | 900 | 11,000 |
1995/08/10 | 901 | 901 | 900 | 900 | 7,000 |
1995/08/09 | 904 | 904 | 901 | 901 | 7,000 |
1995/08/08 | 901 | 901 | 901 | 901 | 18,000 |
1995/08/07 | 918 | 918 | 901 | 901 | 7,000 |
1995/08/04 | 923 | 923 | 918 | 918 | 6,000 |
1995/08/03 | 933 | 933 | 932 | 933 | 18,000 |
1995/08/02 | 933 | 933 | 932 | 933 | 8,000 |
1995/08/01 | 934 | 934 | 930 | 930 | 68,000 |
1995/07/31 | 933 | 933 | 930 | 933 | 10,000 |
1995/07/28 | 934 | 934 | 934 | 934 | 7,000 |
1995/07/27 | 935 | 935 | 934 | 934 | 2,000 |
1995/07/26 | 934 | 935 | 934 | 935 | 7,000 |
1995/07/25 | 934 | 934 | 934 | 934 | 8,000 |
1995/07/24 | 934 | 935 | 932 | 935 | 12,000 |
1995/07/21 | 901 | 901 | 901 | 901 | 6,000 |
1995/07/20 | 941 | 941 | 935 | 935 | 5,000 |
1995/07/19 | 940 | 940 | 940 | 940 | 1,000 |
1995/07/18 | 950 | 960 | 950 | 950 | 14,000 |
1995/07/17 | 920 | 940 | 920 | 940 | 10,000 |
1995/07/14 | 940 | 940 | 940 | 940 | 3,000 |
1995/07/13 | 960 | 960 | 959 | 959 | 20,000 |
1995/07/12 | 959 | 960 | 959 | 960 | 41,000 |
1995/07/11 | 931 | 940 | 931 | 940 | 20,000 |
1995/07/10 | 930 | 940 | 930 | 931 | 64,000 |
1995/07/06 | 846 | 850 | 846 | 850 | 5,000 |
1995/07/05 | 841 | 845 | 841 | 845 | 5,000 |
1995/07/04 | 835 | 835 | 835 | 835 | 19,000 |
1995/07/03 | 830 | 835 | 830 | 835 | 3,000 |
1995/06/30 | 839 | 840 | 836 | 836 | 17,000 |
1995/06/29 | 850 | 850 | 840 | 840 | 15,000 |
1995/06/28 | 888 | 888 | 850 | 850 | 20,000 |
1995/06/27 | 891 | 892 | 888 | 888 | 30,000 |
1995/06/26 | 881 | 891 | 881 | 891 | 12,000 |
1995/06/23 | 864 | 881 | 864 | 881 | 17,000 |
1995/06/22 | 864 | 865 | 864 | 864 | 11,000 |
1995/06/21 | 835 | 870 | 830 | 869 | 44,000 |
1995/06/20 | 870 | 870 | 835 | 835 | 33,000 |
1995/06/19 | 890 | 890 | 872 | 872 | 13,000 |
1995/06/16 | 901 | 901 | 890 | 890 | 10,000 |
1995/06/15 | 896 | 896 | 886 | 890 | 10,000 |
1995/06/14 | 910 | 910 | 895 | 896 | 14,000 |
1995/06/13 | 886 | 900 | 885 | 900 | 29,000 |
1995/06/12 | 899 | 900 | 880 | 885 | 35,000 |
1995/06/08 | 979 | 979 | 979 | 979 | 4,000 |
1995/06/07 | 1,000 | 1,000 | 995 | 995 | 27,000 |
1995/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1995/06/05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
1995/06/02 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
1995/06/01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1995/05/31 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
1995/05/30 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 |
1995/05/29 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1995/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
1995/05/25 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 |
1995/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 24,000 |
1995/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 |
1995/05/22 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 |
1995/05/19 | 1,050 | 1,060 | 1,020 | 1,020 | 58,000 |
1995/05/18 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 |
1995/05/17 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 |
1995/05/16 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
1995/05/15 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
1995/05/12 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
1995/05/11 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 |
1995/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 57,000 |
1995/05/09 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 |
1995/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1995/05/02 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 |
1995/05/01 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 |
1995/04/28 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
1995/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1995/04/26 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
1995/04/25 | 1,020 | 1,030 | 1,010 | 1,020 | 17,000 |
1995/04/24 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
1995/04/21 | 1,010 | 1,030 | 1,010 | 1,030 | 34,000 |
1995/04/20 | 1,030 | 1,030 | 1,020 | 1,020 | 22,000 |
1995/04/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1995/04/18 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
1995/04/17 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 |
1995/04/14 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 |
1995/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1995/04/12 | 1,030 | 1,070 | 1,030 | 1,070 | 13,000 |
1995/04/11 | 1,030 | 1,040 | 1,010 | 1,010 | 18,000 |
1995/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 |
1995/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1995/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
1995/04/05 | 1,000 | 1,010 | 1,000 | 1,010 | 44,000 |
1995/04/04 | 1,000 | 1,010 | 999 | 1,000 | 60,000 |
1995/04/03 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
1995/03/31 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 |
1995/03/30 | 1,000 | 1,010 | 1,000 | 1,000 | 40,000 |
1995/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
1995/03/28 | 1,030 | 1,030 | 1,010 | 1,020 | 19,000 |
1995/03/27 | 965 | 995 | 965 | 988 | 25,000 |
1995/03/24 | 960 | 974 | 960 | 972 | 16,000 |
1995/03/23 | 961 | 962 | 959 | 959 | 25,000 |
1995/03/22 | 961 | 982 | 960 | 960 | 11,000 |
1995/03/20 | 992 | 992 | 960 | 960 | 22,000 |
1995/03/17 | 1,000 | 1,000 | 982 | 982 | 7,000 |
1995/03/16 | 984 | 984 | 981 | 982 | 13,000 |
1995/03/15 | 976 | 984 | 976 | 984 | 12,000 |
1995/03/14 | 980 | 980 | 975 | 975 | 34,000 |
1995/03/13 | 990 | 990 | 970 | 980 | 44,000 |
1995/03/10 | 1,000 | 1,010 | 990 | 990 | 71,000 |
1995/03/09 | 1,020 | 1,060 | 1,010 | 1,010 | 33,000 |
1995/03/08 | 1,010 | 1,030 | 1,000 | 1,020 | 9,000 |
1995/03/07 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
1995/03/06 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
1995/03/03 | 1,020 | 1,060 | 1,020 | 1,060 | 7,000 |
1995/03/02 | 1,040 | 1,060 | 1,040 | 1,040 | 7,000 |
1995/03/01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1995/02/28 | 1,010 | 1,050 | 1,010 | 1,040 | 20,000 |
1995/02/27 | 1,050 | 1,050 | 1,000 | 1,010 | 28,000 |
1995/02/24 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
1995/02/23 | 1,080 | 1,080 | 1,060 | 1,070 | 14,000 |
1995/02/22 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
1995/02/21 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
1995/02/20 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
1995/02/17 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 |
1995/02/16 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 |
1995/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1995/02/14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
1995/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1995/02/10 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 |
1995/02/09 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
1995/02/08 | 1,080 | 1,090 | 1,050 | 1,060 | 112,000 |
1995/02/07 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 |
1995/02/06 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
1995/02/03 | 1,110 | 1,120 | 1,090 | 1,100 | 16,000 |
1995/02/02 | 1,090 | 1,090 | 1,070 | 1,090 | 11,000 |
1995/02/01 | 1,060 | 1,100 | 1,050 | 1,080 | 46,000 |
1995/01/31 | 1,070 | 1,080 | 1,060 | 1,060 | 6,000 |
1995/01/30 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
1995/01/27 | 1,100 | 1,100 | 1,050 | 1,050 | 36,000 |
1995/01/26 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
1995/01/25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
1995/01/24 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
1995/01/23 | 1,070 | 1,080 | 1,040 | 1,080 | 40,000 |
1995/01/20 | 1,140 | 1,140 | 1,090 | 1,090 | 46,000 |
1995/01/19 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
1995/01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
1995/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 |
1995/01/13 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
1995/01/12 | 1,190 | 1,190 | 1,150 | 1,150 | 18,000 |
1995/01/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1995/01/10 | 1,190 | 1,190 | 1,170 | 1,190 | 6,000 |
1995/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1995/01/06 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 |
1995/01/05 | 1,230 | 1,230 | 1,170 | 1,170 | 10,000 |
1995/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 |