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 |
---|---|---|---|---|---|
2002/12/30 | 734 | 734 | 725 | 727 | 24,300 |
2002/12/27 | 728 | 728 | 723 | 728 | 62,500 |
2002/12/26 | 722 | 728 | 719 | 722 | 93,600 |
2002/12/25 | 698 | 715 | 698 | 712 | 1,476,900 |
2002/12/24 | 690 | 701 | 681 | 698 | 77,200 |
2002/12/20 | 693 | 693 | 680 | 680 | 115,400 |
2002/12/19 | 673 | 683 | 672 | 683 | 128,500 |
2002/12/18 | 682 | 684 | 672 | 673 | 602,400 |
2002/12/17 | 680 | 686 | 678 | 682 | 110,400 |
2002/12/16 | 680 | 682 | 677 | 677 | 107,300 |
2002/12/13 | 681 | 690 | 667 | 676 | 318,900 |
2002/12/12 | 703 | 704 | 695 | 695 | 180,000 |
2002/12/11 | 713 | 715 | 703 | 703 | 86,500 |
2002/12/10 | 708 | 713 | 705 | 713 | 72,200 |
2002/12/09 | 704 | 709 | 703 | 708 | 60,400 |
2002/12/06 | 705 | 709 | 702 | 702 | 94,500 |
2002/12/05 | 724 | 733 | 700 | 704 | 212,100 |
2002/12/04 | 750 | 750 | 709 | 717 | 215,900 |
2002/12/03 | 729 | 765 | 727 | 751 | 190,900 |
2002/12/02 | 729 | 729 | 720 | 721 | 114,900 |
2002/11/29 | 728 | 728 | 718 | 718 | 147,800 |
2002/11/28 | 720 | 725 | 716 | 718 | 88,400 |
2002/11/27 | 710 | 724 | 710 | 714 | 71,600 |
2002/11/26 | 720 | 730 | 705 | 710 | 145,200 |
2002/11/25 | 713 | 728 | 710 | 717 | 149,200 |
2002/11/22 | 700 | 714 | 699 | 703 | 126,100 |
2002/11/21 | 690 | 693 | 680 | 688 | 75,600 |
2002/11/20 | 650 | 685 | 650 | 678 | 150,800 |
2002/11/19 | 702 | 702 | 668 | 668 | 122,700 |
2002/11/18 | 732 | 734 | 700 | 701 | 105,600 |
2002/11/15 | 741 | 745 | 730 | 734 | 89,900 |
2002/11/14 | 750 | 753 | 737 | 744 | 123,200 |
2002/11/13 | 760 | 760 | 750 | 751 | 47,800 |
2002/11/12 | 760 | 771 | 750 | 755 | 149,400 |
2002/11/11 | 782 | 783 | 760 | 760 | 99,000 |
2002/11/08 | 783 | 790 | 782 | 782 | 103,400 |
2002/11/07 | 784 | 784 | 779 | 782 | 84,900 |
2002/11/06 | 767 | 784 | 765 | 779 | 198,000 |
2002/11/05 | 775 | 785 | 756 | 760 | 162,700 |
2002/11/01 | 790 | 795 | 775 | 780 | 192,200 |
2002/10/31 | 820 | 820 | 793 | 795 | 179,700 |
2002/10/30 | 825 | 826 | 809 | 810 | 147,700 |
2002/10/29 | 830 | 832 | 823 | 830 | 189,200 |
2002/10/28 | 835 | 840 | 830 | 837 | 153,800 |
2002/10/25 | 829 | 843 | 829 | 830 | 158,300 |
2002/10/24 | 830 | 838 | 828 | 830 | 96,700 |
2002/10/23 | 838 | 838 | 823 | 826 | 225,300 |
2002/10/22 | 870 | 877 | 837 | 838 | 438,900 |
2002/10/21 | 920 | 925 | 898 | 900 | 80,200 |
2002/10/18 | 920 | 920 | 908 | 910 | 29,300 |
2002/10/17 | 900 | 918 | 900 | 912 | 54,300 |
2002/10/16 | 910 | 917 | 900 | 900 | 56,500 |
2002/10/15 | 890 | 904 | 889 | 896 | 58,300 |
2002/10/11 | 890 | 891 | 881 | 887 | 42,300 |
2002/10/10 | 886 | 890 | 874 | 890 | 93,600 |
2002/10/09 | 900 | 900 | 886 | 886 | 60,700 |
2002/10/08 | 895 | 899 | 888 | 895 | 104,600 |
2002/10/07 | 900 | 902 | 890 | 895 | 94,700 |
2002/10/04 | 900 | 910 | 890 | 902 | 79,500 |
2002/10/03 | 903 | 905 | 900 | 903 | 102,100 |
2002/10/02 | 909 | 913 | 902 | 905 | 115,100 |
2002/10/01 | 910 | 918 | 908 | 909 | 60,200 |
2002/09/30 | 930 | 931 | 907 | 910 | 131,900 |
2002/09/27 | 945 | 949 | 932 | 935 | 79,900 |
2002/09/26 | 943 | 948 | 935 | 941 | 56,800 |
2002/09/25 | 941 | 943 | 932 | 942 | 49,000 |
2002/09/24 | 939 | 950 | 930 | 950 | 112,400 |
2002/09/20 | 937 | 940 | 923 | 930 | 134,800 |
2002/09/19 | 922 | 940 | 922 | 927 | 167,500 |
2002/09/18 | 937 | 942 | 925 | 932 | 126,200 |
2002/09/17 | 924 | 960 | 924 | 933 | 137,400 |
2002/09/13 | 924 | 934 | 919 | 923 | 486,900 |
2002/09/12 | 941 | 954 | 938 | 944 | 130,400 |
2002/09/11 | 961 | 962 | 935 | 940 | 181,200 |
2002/09/10 | 961 | 970 | 957 | 960 | 102,700 |
2002/09/09 | 968 | 972 | 964 | 964 | 46,300 |
2002/09/06 | 960 | 970 | 960 | 966 | 59,200 |
2002/09/05 | 961 | 972 | 960 | 967 | 65,700 |
2002/09/04 | 955 | 965 | 953 | 964 | 94,800 |
2002/09/03 | 971 | 971 | 957 | 957 | 109,600 |
2002/09/02 | 980 | 981 | 968 | 973 | 72,600 |
2002/08/30 | 980 | 983 | 971 | 982 | 56,200 |
2002/08/29 | 985 | 986 | 974 | 974 | 70,000 |
2002/08/28 | 990 | 992 | 980 | 988 | 77,600 |
2002/08/27 | 992 | 994 | 975 | 987 | 48,800 |
2002/08/26 | 980 | 995 | 980 | 993 | 82,900 |
2002/08/23 | 978 | 981 | 972 | 973 | 62,300 |
2002/08/22 | 969 | 976 | 963 | 974 | 86,600 |
2002/08/21 | 973 | 973 | 963 | 966 | 50,500 |
2002/08/20 | 965 | 974 | 960 | 970 | 78,700 |
2002/08/19 | 974 | 974 | 960 | 965 | 67,100 |
2002/08/16 | 966 | 968 | 960 | 967 | 51,000 |
2002/08/15 | 969 | 969 | 960 | 965 | 68,000 |
2002/08/14 | 963 | 965 | 959 | 960 | 75,400 |
2002/08/13 | 960 | 963 | 958 | 960 | 61,000 |
2002/08/12 | 972 | 972 | 955 | 959 | 140,800 |
2002/08/09 | 969 | 975 | 968 | 971 | 127,600 |
2002/08/08 | 968 | 976 | 967 | 969 | 94,300 |
2002/08/07 | 960 | 974 | 960 | 964 | 157,300 |
2002/08/06 | 975 | 980 | 953 | 956 | 179,700 |
2002/08/05 | 980 | 988 | 979 | 980 | 112,100 |
2002/08/02 | 985 | 988 | 980 | 981 | 68,100 |
2002/08/01 | 985 | 988 | 980 | 985 | 83,900 |
2002/07/31 | 990 | 991 | 984 | 985 | 47,000 |
2002/07/30 | 995 | 1,003 | 989 | 994 | 44,800 |
2002/07/29 | 981 | 1,011 | 980 | 1,011 | 113,000 |
2002/07/26 | 987 | 991 | 976 | 980 | 154,200 |
2002/07/25 | 997 | 998 | 986 | 986 | 48,800 |
2002/07/24 | 990 | 1,005 | 983 | 983 | 66,000 |
2002/07/23 | 990 | 996 | 981 | 991 | 81,800 |
2002/07/22 | 990 | 995 | 986 | 988 | 64,900 |
2002/07/19 | 1,000 | 1,000 | 989 | 990 | 62,100 |
2002/07/18 | 1,000 | 1,002 | 991 | 991 | 58,800 |
2002/07/17 | 990 | 1,004 | 988 | 1,000 | 82,700 |
2002/07/16 | 997 | 1,002 | 990 | 990 | 58,900 |
2002/07/15 | 1,006 | 1,006 | 999 | 999 | 129,300 |
2002/07/12 | 990 | 1,017 | 990 | 996 | 64,600 |
2002/07/11 | 1,011 | 1,011 | 995 | 998 | 66,800 |
2002/07/10 | 1,020 | 1,022 | 1,011 | 1,011 | 47,900 |
2002/07/09 | 1,010 | 1,020 | 1,007 | 1,020 | 83,700 |
2002/07/08 | 1,020 | 1,020 | 1,000 | 1,007 | 73,900 |
2002/07/05 | 999 | 1,009 | 996 | 1,004 | 64,100 |
2002/07/04 | 1,007 | 1,010 | 1,001 | 1,002 | 54,500 |
2002/07/03 | 1,000 | 1,009 | 998 | 1,007 | 72,100 |
2002/07/02 | 992 | 1,000 | 990 | 995 | 67,500 |
2002/07/01 | 1,000 | 1,000 | 992 | 995 | 62,400 |
2002/06/28 | 985 | 996 | 978 | 986 | 98,600 |
2002/06/27 | 975 | 993 | 973 | 980 | 68,700 |
2002/06/26 | 990 | 991 | 971 | 971 | 174,800 |
2002/06/25 | 1,003 | 1,003 | 986 | 990 | 63,700 |
2002/06/24 | 980 | 1,005 | 977 | 993 | 109,100 |
2002/06/21 | 980 | 984 | 975 | 975 | 157,100 |
2002/06/20 | 985 | 991 | 978 | 982 | 144,600 |
2002/06/19 | 985 | 992 | 985 | 985 | 86,800 |
2002/06/18 | 985 | 993 | 984 | 985 | 79,000 |
2002/06/17 | 996 | 996 | 982 | 985 | 104,200 |
2002/06/14 | 975 | 992 | 975 | 986 | 267,900 |
2002/06/13 | 1,000 | 1,000 | 972 | 975 | 348,700 |
2002/06/12 | 991 | 995 | 988 | 990 | 222,400 |
2002/06/11 | 994 | 1,001 | 986 | 987 | 346,400 |
2002/06/10 | 1,027 | 1,027 | 986 | 991 | 366,400 |
2002/06/07 | 1,005 | 1,013 | 1,003 | 1,007 | 239,400 |
2002/06/06 | 1,030 | 1,031 | 995 | 1,001 | 364,500 |
2002/06/05 | 1,040 | 1,040 | 1,029 | 1,029 | 160,800 |
2002/06/04 | 1,050 | 1,052 | 1,038 | 1,041 | 176,100 |
2002/06/03 | 1,055 | 1,061 | 1,046 | 1,050 | 137,900 |
2002/05/31 | 1,060 | 1,061 | 1,050 | 1,050 | 90,600 |
2002/05/30 | 1,060 | 1,060 | 1,044 | 1,051 | 74,000 |
2002/05/29 | 1,050 | 1,060 | 1,045 | 1,060 | 91,800 |
2002/05/28 | 1,045 | 1,048 | 1,040 | 1,048 | 72,200 |
2002/05/27 | 1,046 | 1,051 | 1,038 | 1,038 | 180,900 |
2002/05/24 | 1,050 | 1,054 | 1,038 | 1,042 | 135,700 |
2002/05/23 | 1,049 | 1,055 | 1,043 | 1,050 | 146,100 |
2002/05/22 | 1,038 | 1,048 | 1,036 | 1,042 | 151,200 |
2002/05/21 | 1,036 | 1,041 | 1,034 | 1,038 | 102,500 |
2002/05/20 | 1,036 | 1,043 | 1,035 | 1,036 | 117,100 |
2002/05/17 | 1,035 | 1,046 | 1,034 | 1,034 | 87,700 |
2002/05/16 | 1,030 | 1,040 | 1,027 | 1,036 | 162,400 |
2002/05/15 | 1,030 | 1,044 | 1,028 | 1,032 | 186,300 |
2002/05/14 | 1,035 | 1,038 | 1,028 | 1,030 | 97,600 |
2002/05/13 | 1,040 | 1,045 | 1,034 | 1,039 | 114,600 |
2002/05/10 | 1,039 | 1,050 | 1,036 | 1,047 | 230,000 |
2002/05/09 | 1,050 | 1,052 | 1,035 | 1,038 | 253,100 |
2002/05/08 | 1,062 | 1,075 | 1,050 | 1,050 | 131,300 |
2002/05/07 | 1,073 | 1,079 | 1,062 | 1,065 | 114,600 |
2002/05/02 | 1,077 | 1,080 | 1,071 | 1,079 | 124,000 |
2002/05/01 | 1,075 | 1,080 | 1,072 | 1,077 | 145,200 |
2002/04/30 | 1,078 | 1,080 | 1,072 | 1,080 | 153,500 |
2002/04/26 | 1,073 | 1,075 | 1,065 | 1,072 | 162,000 |
2002/04/25 | 1,080 | 1,080 | 1,070 | 1,073 | 209,600 |
2002/04/24 | 1,062 | 1,090 | 1,058 | 1,065 | 391,800 |
2002/04/23 | 1,057 | 1,063 | 1,049 | 1,058 | 153,500 |
2002/04/22 | 1,055 | 1,060 | 1,051 | 1,057 | 83,700 |
2002/04/19 | 1,055 | 1,055 | 1,050 | 1,055 | 44,100 |
2002/04/18 | 1,060 | 1,061 | 1,052 | 1,052 | 89,300 |
2002/04/17 | 1,064 | 1,064 | 1,055 | 1,058 | 39,100 |
2002/04/16 | 1,055 | 1,062 | 1,045 | 1,059 | 101,600 |
2002/04/15 | 1,052 | 1,059 | 1,045 | 1,055 | 54,700 |
2002/04/12 | 1,040 | 1,049 | 1,035 | 1,049 | 46,200 |
2002/04/11 | 1,059 | 1,060 | 1,045 | 1,045 | 70,000 |
2002/04/10 | 1,051 | 1,061 | 1,051 | 1,060 | 122,500 |
2002/04/09 | 1,050 | 1,053 | 1,050 | 1,051 | 53,300 |
2002/04/08 | 1,065 | 1,065 | 1,050 | 1,051 | 45,400 |
2002/04/05 | 1,045 | 1,060 | 1,039 | 1,060 | 69,300 |
2002/04/04 | 1,034 | 1,045 | 1,034 | 1,034 | 48,400 |
2002/04/03 | 1,040 | 1,040 | 1,031 | 1,031 | 64,200 |
2002/04/02 | 1,035 | 1,048 | 1,034 | 1,043 | 76,700 |
2002/04/01 | 1,056 | 1,060 | 1,041 | 1,050 | 60,200 |
2002/03/29 | 1,069 | 1,069 | 1,054 | 1,054 | 64,000 |
2002/03/28 | 1,071 | 1,071 | 1,060 | 1,066 | 59,800 |
2002/03/27 | 1,070 | 1,075 | 1,060 | 1,075 | 70,100 |
2002/03/26 | 1,080 | 1,080 | 1,065 | 1,080 | 114,000 |
2002/03/25 | 1,077 | 1,085 | 1,070 | 1,085 | 172,700 |
2002/03/22 | 1,059 | 1,062 | 1,051 | 1,062 | 128,600 |
2002/03/20 | 1,055 | 1,060 | 1,041 | 1,050 | 133,100 |
2002/03/19 | 1,034 | 1,048 | 1,033 | 1,048 | 97,900 |
2002/03/18 | 1,023 | 1,035 | 1,023 | 1,023 | 133,000 |
2002/03/15 | 1,030 | 1,030 | 1,020 | 1,025 | 96,400 |
2002/03/14 | 1,031 | 1,032 | 1,025 | 1,030 | 97,100 |
2002/03/13 | 1,040 | 1,045 | 1,033 | 1,033 | 71,400 |
2002/03/12 | 1,040 | 1,045 | 1,035 | 1,045 | 99,400 |
2002/03/11 | 1,050 | 1,055 | 1,028 | 1,033 | 174,000 |
2002/03/08 | 1,050 | 1,060 | 1,046 | 1,049 | 247,300 |
2002/03/07 | 1,065 | 1,067 | 1,056 | 1,065 | 103,100 |
2002/03/06 | 1,055 | 1,068 | 1,055 | 1,065 | 178,100 |
2002/03/05 | 1,064 | 1,069 | 1,051 | 1,051 | 102,900 |
2002/03/04 | 1,061 | 1,069 | 1,057 | 1,065 | 139,200 |
2002/03/01 | 1,056 | 1,060 | 1,050 | 1,060 | 59,300 |
2002/02/28 | 1,055 | 1,060 | 1,051 | 1,060 | 98,200 |
2002/02/27 | 1,044 | 1,055 | 1,044 | 1,055 | 122,800 |
2002/02/26 | 1,037 | 1,047 | 1,037 | 1,044 | 57,100 |
2002/02/25 | 1,044 | 1,046 | 1,035 | 1,037 | 100,500 |
2002/02/22 | 1,037 | 1,045 | 1,032 | 1,044 | 66,900 |
2002/02/21 | 1,033 | 1,044 | 1,033 | 1,044 | 105,100 |
2002/02/20 | 1,029 | 1,035 | 1,024 | 1,033 | 96,800 |
2002/02/19 | 1,030 | 1,034 | 1,025 | 1,029 | 83,500 |
2002/02/18 | 1,015 | 1,035 | 1,015 | 1,034 | 110,300 |
2002/02/15 | 1,005 | 1,019 | 1,005 | 1,017 | 63,700 |
2002/02/14 | 1,003 | 1,018 | 1,003 | 1,009 | 74,000 |
2002/02/13 | 997 | 1,015 | 995 | 1,012 | 66,200 |
2002/02/12 | 991 | 1,009 | 990 | 997 | 66,600 |
2002/02/08 | 990 | 999 | 988 | 991 | 70,800 |
2002/02/07 | 989 | 1,000 | 984 | 999 | 54,500 |
2002/02/06 | 989 | 990 | 980 | 986 | 59,900 |
2002/02/05 | 990 | 991 | 980 | 983 | 107,200 |
2002/02/04 | 1,000 | 1,000 | 991 | 995 | 52,600 |
2002/02/01 | 1,015 | 1,015 | 992 | 1,000 | 89,900 |
2002/01/31 | 1,010 | 1,018 | 1,000 | 1,000 | 77,700 |
2002/01/30 | 1,020 | 1,020 | 1,005 | 1,010 | 82,000 |
2002/01/29 | 1,025 | 1,025 | 1,005 | 1,005 | 70,500 |
2002/01/28 | 1,020 | 1,020 | 1,005 | 1,010 | 74,300 |
2002/01/25 | 1,000 | 1,010 | 988 | 1,010 | 96,700 |
2002/01/24 | 1,010 | 1,010 | 999 | 1,007 | 63,300 |
2002/01/23 | 1,013 | 1,025 | 1,006 | 1,010 | 141,000 |
2002/01/22 | 1,035 | 1,045 | 1,011 | 1,011 | 165,200 |
2002/01/21 | 1,010 | 1,029 | 1,005 | 1,029 | 148,000 |
2002/01/18 | 999 | 1,009 | 990 | 1,009 | 170,900 |
2002/01/17 | 985 | 1,016 | 980 | 1,001 | 98,300 |
2002/01/16 | 980 | 994 | 974 | 980 | 168,100 |
2002/01/15 | 970 | 984 | 970 | 971 | 97,600 |
2002/01/11 | 980 | 989 | 970 | 971 | 117,800 |
2002/01/10 | 981 | 985 | 978 | 980 | 86,800 |
2002/01/09 | 975 | 980 | 973 | 980 | 89,200 |
2002/01/08 | 990 | 995 | 970 | 973 | 139,500 |
2002/01/07 | 1,000 | 1,008 | 993 | 995 | 118,100 |
2002/01/04 | 1,000 | 1,000 | 993 | 1,000 | 30,400 |