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 |
---|---|---|---|---|---|
1998/12/30 | 929 | 970 | 929 | 970 | 5,000 |
1998/12/29 | 970 | 970 | 968 | 969 | 5,000 |
1998/12/28 | 972 | 972 | 970 | 970 | 31,000 |
1998/12/25 | 972 | 980 | 970 | 970 | 53,000 |
1998/12/24 | 970 | 972 | 970 | 970 | 50,000 |
1998/12/22 | 968 | 970 | 965 | 968 | 90,000 |
1998/12/21 | 966 | 968 | 964 | 968 | 64,000 |
1998/12/18 | 960 | 967 | 960 | 965 | 31,000 |
1998/12/17 | 956 | 966 | 945 | 955 | 30,000 |
1998/12/16 | 946 | 946 | 946 | 946 | 20,000 |
1998/12/15 | 932 | 935 | 932 | 935 | 9,000 |
1998/12/14 | 929 | 950 | 929 | 935 | 16,000 |
1998/12/11 | 944 | 950 | 938 | 938 | 43,000 |
1998/12/10 | 950 | 955 | 950 | 954 | 33,000 |
1998/12/09 | 950 | 950 | 941 | 945 | 11,000 |
1998/12/08 | 940 | 941 | 940 | 940 | 11,000 |
1998/12/07 | 933 | 940 | 932 | 940 | 32,000 |
1998/12/04 | 928 | 945 | 928 | 934 | 13,000 |
1998/12/03 | 950 | 960 | 948 | 948 | 11,000 |
1998/12/02 | 960 | 970 | 950 | 970 | 14,000 |
1998/12/01 | 960 | 960 | 941 | 945 | 13,000 |
1998/11/30 | 943 | 950 | 940 | 950 | 28,000 |
1998/11/27 | 951 | 970 | 950 | 950 | 28,000 |
1998/11/26 | 953 | 954 | 940 | 950 | 45,000 |
1998/11/25 | 965 | 965 | 943 | 953 | 13,000 |
1998/11/24 | 960 | 965 | 953 | 965 | 39,000 |
1998/11/20 | 956 | 979 | 956 | 960 | 44,000 |
1998/11/19 | 984 | 984 | 961 | 961 | 24,000 |
1998/11/18 | 989 | 999 | 985 | 987 | 96,000 |
1998/11/17 | 969 | 990 | 969 | 990 | 82,000 |
1998/11/16 | 962 | 969 | 958 | 969 | 29,000 |
1998/11/13 | 961 | 962 | 955 | 962 | 25,000 |
1998/11/12 | 964 | 966 | 960 | 962 | 62,000 |
1998/11/11 | 930 | 966 | 930 | 966 | 85,000 |
1998/11/10 | 930 | 932 | 930 | 930 | 22,000 |
1998/11/09 | 950 | 950 | 944 | 944 | 13,000 |
1998/11/06 | 940 | 950 | 940 | 950 | 62,000 |
1998/11/05 | 948 | 948 | 937 | 944 | 89,000 |
1998/11/04 | 911 | 950 | 911 | 950 | 135,000 |
1998/11/02 | 908 | 920 | 907 | 911 | 47,000 |
1998/10/30 | 905 | 906 | 883 | 883 | 17,000 |
1998/10/29 | 877 | 880 | 877 | 880 | 10,000 |
1998/10/28 | 877 | 877 | 877 | 877 | 3,000 |
1998/10/27 | 891 | 900 | 889 | 889 | 33,000 |
1998/10/26 | 918 | 918 | 891 | 891 | 45,000 |
1998/10/23 | 909 | 909 | 908 | 908 | 37,000 |
1998/10/22 | 919 | 930 | 907 | 908 | 93,000 |
1998/10/21 | 889 | 919 | 889 | 919 | 202,000 |
1998/10/20 | 865 | 889 | 865 | 889 | 61,000 |
1998/10/19 | 820 | 856 | 820 | 850 | 117,000 |
1998/10/16 | 807 | 840 | 800 | 840 | 31,000 |
1998/10/15 | 814 | 815 | 807 | 807 | 17,000 |
1998/10/14 | 812 | 821 | 812 | 815 | 45,000 |
1998/10/13 | 840 | 840 | 820 | 822 | 32,000 |
1998/10/12 | 820 | 850 | 820 | 850 | 49,000 |
1998/10/09 | 790 | 820 | 790 | 820 | 61,000 |
1998/10/08 | 831 | 831 | 820 | 820 | 32,000 |
1998/10/07 | 830 | 848 | 830 | 830 | 24,000 |
1998/10/06 | 827 | 847 | 810 | 820 | 24,000 |
1998/10/05 | 853 | 853 | 820 | 820 | 31,000 |
1998/10/02 | 855 | 855 | 813 | 853 | 17,000 |
1998/10/01 | 859 | 860 | 838 | 838 | 32,000 |
1998/09/30 | 819 | 888 | 815 | 880 | 45,000 |
1998/09/29 | 820 | 820 | 810 | 819 | 8,000 |
1998/09/28 | 801 | 820 | 801 | 820 | 37,000 |
1998/09/25 | 800 | 801 | 800 | 801 | 38,000 |
1998/09/24 | 810 | 810 | 800 | 810 | 50,000 |
1998/09/22 | 801 | 813 | 790 | 813 | 31,000 |
1998/09/21 | 813 | 813 | 790 | 810 | 20,000 |
1998/09/18 | 803 | 813 | 800 | 813 | 18,000 |
1998/09/17 | 788 | 796 | 782 | 783 | 14,000 |
1998/09/16 | 787 | 800 | 787 | 789 | 10,000 |
1998/09/14 | 800 | 800 | 797 | 797 | 8,000 |
1998/09/11 | 847 | 847 | 770 | 791 | 78,000 |
1998/09/10 | 782 | 787 | 782 | 787 | 3,000 |
1998/09/09 | 782 | 782 | 782 | 782 | 17,000 |
1998/09/08 | 766 | 783 | 766 | 782 | 65,000 |
1998/09/07 | 759 | 767 | 759 | 766 | 47,000 |
1998/09/04 | 770 | 770 | 760 | 760 | 59,000 |
1998/09/03 | 780 | 780 | 770 | 770 | 18,000 |
1998/09/02 | 783 | 783 | 780 | 783 | 38,000 |
1998/09/01 | 783 | 788 | 776 | 783 | 57,000 |
1998/08/31 | 773 | 783 | 770 | 783 | 36,000 |
1998/08/28 | 797 | 797 | 765 | 770 | 22,000 |
1998/08/27 | 803 | 803 | 797 | 797 | 16,000 |
1998/08/26 | 806 | 809 | 803 | 803 | 34,000 |
1998/08/25 | 815 | 815 | 805 | 806 | 42,000 |
1998/08/24 | 825 | 827 | 820 | 820 | 59,000 |
1998/08/21 | 825 | 827 | 825 | 825 | 6,000 |
1998/08/20 | 836 | 836 | 836 | 836 | 6,000 |
1998/08/19 | 823 | 868 | 823 | 865 | 20,000 |
1998/08/18 | 831 | 832 | 821 | 821 | 17,000 |
1998/08/17 | 830 | 840 | 830 | 831 | 23,000 |
1998/08/14 | 844 | 845 | 830 | 834 | 41,000 |
1998/08/13 | 840 | 850 | 840 | 850 | 52,000 |
1998/08/12 | 840 | 844 | 838 | 840 | 63,000 |
1998/08/11 | 872 | 872 | 840 | 840 | 50,000 |
1998/08/10 | 892 | 892 | 872 | 872 | 38,000 |
1998/08/07 | 861 | 862 | 861 | 862 | 7,000 |
1998/08/06 | 881 | 881 | 861 | 861 | 6,000 |
1998/08/05 | 882 | 882 | 881 | 881 | 10,000 |
1998/08/04 | 899 | 899 | 861 | 862 | 20,000 |
1998/08/03 | 885 | 899 | 880 | 899 | 15,000 |
1998/07/31 | 895 | 895 | 880 | 885 | 31,000 |
1998/07/30 | 887 | 895 | 887 | 895 | 40,000 |
1998/07/29 | 880 | 885 | 872 | 872 | 39,000 |
1998/07/28 | 886 | 886 | 880 | 880 | 49,000 |
1998/07/27 | 900 | 900 | 885 | 885 | 67,000 |
1998/07/24 | 900 | 900 | 890 | 900 | 33,000 |
1998/07/23 | 900 | 900 | 892 | 900 | 30,000 |
1998/07/22 | 910 | 910 | 905 | 910 | 167,000 |
1998/07/21 | 899 | 914 | 899 | 910 | 270,000 |
1998/07/17 | 903 | 903 | 896 | 899 | 90,000 |
1998/07/16 | 897 | 908 | 897 | 898 | 91,000 |
1998/07/15 | 884 | 900 | 884 | 896 | 46,000 |
1998/07/14 | 880 | 885 | 879 | 882 | 62,000 |
1998/07/13 | 873 | 890 | 871 | 890 | 30,000 |
1998/07/10 | 894 | 900 | 894 | 900 | 63,000 |
1998/07/09 | 895 | 909 | 895 | 904 | 94,000 |
1998/07/08 | 890 | 892 | 882 | 892 | 97,000 |
1998/07/07 | 851 | 890 | 851 | 890 | 53,000 |
1998/07/06 | 839 | 850 | 828 | 850 | 33,000 |
1998/07/03 | 849 | 849 | 838 | 839 | 32,000 |
1998/07/02 | 855 | 870 | 850 | 850 | 65,000 |
1998/07/01 | 829 | 850 | 829 | 850 | 86,000 |
1998/06/30 | 810 | 830 | 810 | 830 | 115,000 |
1998/06/29 | 775 | 803 | 775 | 800 | 153,000 |
1998/06/26 | 777 | 780 | 773 | 775 | 26,000 |
1998/06/25 | 777 | 777 | 777 | 777 | 11,000 |
1998/06/24 | 760 | 780 | 760 | 773 | 47,000 |
1998/06/23 | 751 | 751 | 750 | 750 | 28,000 |
1998/06/22 | 768 | 769 | 750 | 750 | 28,000 |
1998/06/19 | 768 | 768 | 761 | 768 | 63,000 |
1998/06/18 | 770 | 770 | 761 | 761 | 8,000 |
1998/06/17 | 759 | 760 | 759 | 759 | 20,000 |
1998/06/16 | 749 | 759 | 745 | 759 | 25,000 |
1998/06/15 | 726 | 760 | 726 | 760 | 11,000 |
1998/06/12 | 720 | 725 | 720 | 725 | 54,000 |
1998/06/11 | 712 | 712 | 711 | 712 | 7,000 |
1998/06/10 | 722 | 722 | 711 | 711 | 10,000 |
1998/06/09 | 722 | 742 | 722 | 742 | 3,000 |
1998/06/08 | 732 | 732 | 722 | 722 | 2,000 |
1998/06/05 | 721 | 721 | 721 | 721 | 1,000 |
1998/06/04 | 721 | 721 | 721 | 721 | 12,000 |
1998/06/03 | 729 | 730 | 720 | 720 | 6,000 |
1998/06/02 | 720 | 730 | 720 | 730 | 8,000 |
1998/06/01 | 737 | 740 | 710 | 710 | 21,000 |
1998/05/29 | 735 | 745 | 735 | 745 | 12,000 |
1998/05/28 | 713 | 725 | 713 | 725 | 9,000 |
1998/05/27 | 735 | 735 | 710 | 711 | 17,000 |
1998/05/26 | 746 | 746 | 743 | 743 | 22,000 |
1998/05/25 | 756 | 756 | 746 | 746 | 37,000 |
1998/05/22 | 771 | 779 | 766 | 766 | 35,000 |
1998/05/21 | 765 | 770 | 762 | 770 | 22,000 |
1998/05/20 | 762 | 770 | 755 | 755 | 30,000 |
1998/05/19 | 744 | 754 | 744 | 752 | 18,000 |
1998/05/18 | 728 | 728 | 723 | 724 | 8,000 |
1998/05/15 | 710 | 710 | 690 | 708 | 94,000 |
1998/05/14 | 730 | 730 | 690 | 700 | 53,000 |
1998/05/13 | 745 | 747 | 737 | 740 | 31,000 |
1998/05/12 | 770 | 770 | 760 | 760 | 13,000 |
1998/05/11 | 761 | 773 | 761 | 762 | 31,000 |
1998/05/08 | 770 | 770 | 762 | 770 | 21,000 |
1998/05/07 | 770 | 770 | 766 | 770 | 15,000 |
1998/05/06 | 787 | 787 | 770 | 787 | 30,000 |
1998/05/01 | 780 | 788 | 775 | 775 | 88,000 |
1998/04/30 | 780 | 780 | 760 | 760 | 9,000 |
1998/04/28 | 772 | 780 | 771 | 771 | 26,000 |
1998/04/27 | 778 | 780 | 771 | 772 | 54,000 |
1998/04/24 | 760 | 775 | 760 | 770 | 68,000 |
1998/04/23 | 754 | 754 | 735 | 735 | 17,000 |
1998/04/22 | 744 | 758 | 744 | 754 | 31,000 |
1998/04/21 | 735 | 735 | 735 | 735 | 1,000 |
1998/04/20 | 733 | 733 | 733 | 733 | 5,000 |
1998/04/17 | 755 | 755 | 733 | 733 | 25,000 |
1998/04/16 | 753 | 754 | 753 | 754 | 22,000 |
1998/04/15 | 752 | 752 | 745 | 745 | 3,000 |
1998/04/14 | 757 | 760 | 752 | 752 | 29,000 |
1998/04/13 | 750 | 758 | 750 | 758 | 8,000 |
1998/04/10 | 750 | 750 | 725 | 745 | 9,000 |
1998/04/09 | 750 | 760 | 730 | 760 | 19,000 |
1998/04/08 | 718 | 748 | 718 | 748 | 8,000 |
1998/04/07 | 712 | 712 | 680 | 710 | 9,000 |
1998/04/06 | 677 | 715 | 677 | 715 | 8,000 |
1998/04/03 | 710 | 720 | 675 | 676 | 38,000 |
1998/04/02 | 724 | 734 | 720 | 720 | 17,000 |
1998/04/01 | 727 | 745 | 725 | 745 | 5,000 |
1998/03/31 | 724 | 728 | 724 | 728 | 13,000 |
1998/03/30 | 760 | 764 | 722 | 722 | 29,000 |
1998/03/27 | 750 | 750 | 720 | 720 | 8,000 |
1998/03/26 | 747 | 760 | 747 | 758 | 27,000 |
1998/03/25 | 715 | 747 | 711 | 747 | 8,000 |
1998/03/24 | 720 | 720 | 711 | 715 | 9,000 |
1998/03/23 | 710 | 710 | 706 | 710 | 32,000 |
1998/03/20 | 711 | 715 | 711 | 712 | 6,000 |
1998/03/19 | 711 | 711 | 711 | 711 | 1,000 |
1998/03/18 | 710 | 715 | 710 | 710 | 12,000 |
1998/03/17 | 710 | 710 | 710 | 710 | 6,000 |
1998/03/16 | 731 | 731 | 720 | 720 | 2,000 |
1998/03/13 | 707 | 731 | 704 | 731 | 25,000 |
1998/03/12 | 729 | 729 | 717 | 717 | 8,000 |
1998/03/11 | 720 | 730 | 710 | 730 | 3,000 |
1998/03/10 | 703 | 720 | 703 | 720 | 8,000 |
1998/03/09 | 702 | 712 | 702 | 704 | 9,000 |
1998/03/06 | 702 | 702 | 702 | 702 | 2,000 |
1998/03/05 | 708 | 708 | 708 | 708 | 7,000 |
1998/03/04 | 743 | 743 | 733 | 733 | 2,000 |
1998/03/03 | 749 | 749 | 744 | 744 | 8,000 |
1998/03/02 | 741 | 748 | 740 | 740 | 6,000 |
1998/02/27 | 740 | 750 | 740 | 740 | 29,000 |
1998/02/26 | 681 | 710 | 681 | 710 | 7,000 |
1998/02/25 | 682 | 682 | 670 | 671 | 4,000 |
1998/02/24 | 710 | 710 | 671 | 680 | 5,000 |
1998/02/23 | 737 | 737 | 710 | 710 | 11,000 |
1998/02/20 | 720 | 737 | 720 | 737 | 9,000 |
1998/02/19 | 715 | 715 | 715 | 715 | 4,000 |
1998/02/18 | 730 | 730 | 710 | 710 | 12,000 |
1998/02/17 | 699 | 715 | 698 | 715 | 11,000 |
1998/02/16 | 715 | 715 | 715 | 715 | 7,000 |
1998/02/13 | 737 | 737 | 730 | 730 | 4,000 |
1998/02/12 | 737 | 737 | 727 | 727 | 10,000 |
1998/02/10 | 705 | 727 | 705 | 727 | 10,000 |
1998/02/09 | 720 | 725 | 711 | 715 | 10,000 |
1998/02/06 | 720 | 720 | 720 | 720 | 2,000 |
1998/02/05 | 686 | 720 | 686 | 720 | 5,000 |
1998/02/04 | 694 | 694 | 691 | 691 | 16,000 |
1998/02/03 | 730 | 730 | 730 | 730 | 35,000 |
1998/02/02 | 726 | 726 | 670 | 670 | 18,000 |
1998/01/30 | 730 | 730 | 725 | 726 | 24,000 |
1998/01/29 | 736 | 740 | 725 | 725 | 38,000 |
1998/01/28 | 700 | 725 | 700 | 725 | 51,000 |
1998/01/27 | 697 | 705 | 690 | 700 | 43,000 |
1998/01/26 | 683 | 700 | 683 | 697 | 32,000 |
1998/01/23 | 682 | 698 | 682 | 683 | 8,000 |
1998/01/22 | 681 | 690 | 681 | 682 | 13,000 |
1998/01/21 | 675 | 690 | 675 | 680 | 26,000 |
1998/01/20 | 657 | 679 | 657 | 675 | 8,000 |
1998/01/19 | 680 | 680 | 671 | 671 | 13,000 |
1998/01/14 | 630 | 630 | 621 | 621 | 12,000 |
1998/01/13 | 601 | 615 | 601 | 615 | 11,000 |
1998/01/12 | 630 | 630 | 605 | 605 | 35,000 |
1998/01/09 | 640 | 640 | 640 | 640 | 4,000 |
1998/01/08 | 640 | 655 | 640 | 649 | 18,000 |
1998/01/07 | 636 | 646 | 633 | 633 | 10,000 |
1998/01/06 | 653 | 653 | 646 | 646 | 19,000 |
1998/01/05 | 663 | 663 | 653 | 653 | 2,000 |