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 |
---|---|---|---|---|---|
2011/12/30 | 1,532 | 1,535 | 1,526 | 1,531 | 89,300 |
2011/12/29 | 1,526 | 1,532 | 1,520 | 1,531 | 93,600 |
2011/12/28 | 1,523 | 1,532 | 1,519 | 1,530 | 113,300 |
2011/12/27 | 1,513 | 1,526 | 1,512 | 1,526 | 123,700 |
2011/12/26 | 1,514 | 1,517 | 1,512 | 1,513 | 92,300 |
2011/12/22 | 1,511 | 1,516 | 1,507 | 1,513 | 102,900 |
2011/12/21 | 1,511 | 1,512 | 1,502 | 1,511 | 56,400 |
2011/12/20 | 1,503 | 1,508 | 1,501 | 1,506 | 64,300 |
2011/12/19 | 1,500 | 1,506 | 1,497 | 1,502 | 120,000 |
2011/12/16 | 1,501 | 1,511 | 1,501 | 1,501 | 81,800 |
2011/12/15 | 1,501 | 1,507 | 1,499 | 1,500 | 64,500 |
2011/12/14 | 1,504 | 1,514 | 1,502 | 1,508 | 70,800 |
2011/12/13 | 1,500 | 1,512 | 1,499 | 1,509 | 98,600 |
2011/12/12 | 1,510 | 1,519 | 1,509 | 1,514 | 131,300 |
2011/12/09 | 1,505 | 1,509 | 1,498 | 1,502 | 173,200 |
2011/12/08 | 1,508 | 1,516 | 1,507 | 1,516 | 65,600 |
2011/12/07 | 1,497 | 1,512 | 1,494 | 1,510 | 84,900 |
2011/12/06 | 1,505 | 1,518 | 1,490 | 1,496 | 114,100 |
2011/12/05 | 1,511 | 1,515 | 1,502 | 1,512 | 58,700 |
2011/12/02 | 1,515 | 1,515 | 1,498 | 1,509 | 94,800 |
2011/12/01 | 1,520 | 1,520 | 1,505 | 1,506 | 96,900 |
2011/11/30 | 1,499 | 1,519 | 1,497 | 1,519 | 118,300 |
2011/11/29 | 1,500 | 1,504 | 1,487 | 1,504 | 105,100 |
2011/11/28 | 1,510 | 1,510 | 1,497 | 1,500 | 91,100 |
2011/11/25 | 1,503 | 1,515 | 1,493 | 1,503 | 95,500 |
2011/11/24 | 1,510 | 1,524 | 1,507 | 1,508 | 102,200 |
2011/11/22 | 1,518 | 1,520 | 1,505 | 1,520 | 119,500 |
2011/11/21 | 1,500 | 1,519 | 1,495 | 1,518 | 112,700 |
2011/11/18 | 1,488 | 1,500 | 1,488 | 1,499 | 117,400 |
2011/11/17 | 1,482 | 1,495 | 1,481 | 1,495 | 106,000 |
2011/11/16 | 1,484 | 1,490 | 1,479 | 1,484 | 52,900 |
2011/11/15 | 1,484 | 1,491 | 1,480 | 1,487 | 82,800 |
2011/11/14 | 1,490 | 1,492 | 1,473 | 1,486 | 71,700 |
2011/11/11 | 1,485 | 1,498 | 1,473 | 1,481 | 110,100 |
2011/11/10 | 1,477 | 1,495 | 1,476 | 1,487 | 140,300 |
2011/11/09 | 1,487 | 1,500 | 1,483 | 1,500 | 102,900 |
2011/11/08 | 1,486 | 1,499 | 1,475 | 1,478 | 105,200 |
2011/11/07 | 1,476 | 1,492 | 1,472 | 1,486 | 115,400 |
2011/11/04 | 1,484 | 1,488 | 1,471 | 1,484 | 96,300 |
2011/11/02 | 1,483 | 1,495 | 1,466 | 1,484 | 174,800 |
2011/11/01 | 1,496 | 1,510 | 1,480 | 1,497 | 125,500 |
2011/10/31 | 1,501 | 1,521 | 1,482 | 1,495 | 230,100 |
2011/10/28 | 1,482 | 1,511 | 1,471 | 1,500 | 400,500 |
2011/10/27 | 1,466 | 1,473 | 1,453 | 1,471 | 194,100 |
2011/10/26 | 1,470 | 1,473 | 1,453 | 1,465 | 193,400 |
2011/10/25 | 1,475 | 1,485 | 1,464 | 1,470 | 146,700 |
2011/10/24 | 1,488 | 1,493 | 1,473 | 1,474 | 116,100 |
2011/10/21 | 1,491 | 1,493 | 1,479 | 1,479 | 53,300 |
2011/10/20 | 1,485 | 1,492 | 1,477 | 1,489 | 92,200 |
2011/10/19 | 1,485 | 1,493 | 1,478 | 1,492 | 86,000 |
2011/10/18 | 1,479 | 1,488 | 1,472 | 1,472 | 75,300 |
2011/10/17 | 1,480 | 1,492 | 1,471 | 1,488 | 129,400 |
2011/10/14 | 1,490 | 1,493 | 1,479 | 1,479 | 102,600 |
2011/10/13 | 1,515 | 1,518 | 1,495 | 1,498 | 149,700 |
2011/10/12 | 1,496 | 1,518 | 1,495 | 1,506 | 146,000 |
2011/10/11 | 1,518 | 1,528 | 1,505 | 1,506 | 198,700 |
2011/10/07 | 1,527 | 1,530 | 1,513 | 1,513 | 172,900 |
2011/10/06 | 1,526 | 1,534 | 1,518 | 1,527 | 142,400 |
2011/10/05 | 1,530 | 1,533 | 1,508 | 1,527 | 207,000 |
2011/10/04 | 1,535 | 1,539 | 1,520 | 1,523 | 142,600 |
2011/10/03 | 1,501 | 1,537 | 1,501 | 1,534 | 180,100 |
2011/09/30 | 1,530 | 1,531 | 1,521 | 1,531 | 279,100 |
2011/09/29 | 1,529 | 1,535 | 1,511 | 1,531 | 316,400 |
2011/09/28 | 1,512 | 1,534 | 1,512 | 1,530 | 298,500 |
2011/09/27 | 1,521 | 1,525 | 1,491 | 1,525 | 422,100 |
2011/09/26 | 1,506 | 1,524 | 1,496 | 1,520 | 306,000 |
2011/09/22 | 1,486 | 1,508 | 1,472 | 1,508 | 336,400 |
2011/09/21 | 1,491 | 1,503 | 1,488 | 1,490 | 177,600 |
2011/09/20 | 1,482 | 1,495 | 1,482 | 1,488 | 112,100 |
2011/09/16 | 1,500 | 1,503 | 1,495 | 1,497 | 104,200 |
2011/09/15 | 1,499 | 1,506 | 1,491 | 1,500 | 129,900 |
2011/09/14 | 1,499 | 1,506 | 1,490 | 1,496 | 157,600 |
2011/09/13 | 1,489 | 1,499 | 1,483 | 1,498 | 145,900 |
2011/09/12 | 1,492 | 1,495 | 1,476 | 1,488 | 111,600 |
2011/09/09 | 1,495 | 1,501 | 1,491 | 1,500 | 244,300 |
2011/09/08 | 1,486 | 1,495 | 1,484 | 1,495 | 142,300 |
2011/09/07 | 1,484 | 1,485 | 1,465 | 1,482 | 152,800 |
2011/09/06 | 1,461 | 1,486 | 1,460 | 1,482 | 204,600 |
2011/09/05 | 1,472 | 1,475 | 1,462 | 1,474 | 71,200 |
2011/09/02 | 1,472 | 1,478 | 1,458 | 1,475 | 130,900 |
2011/09/01 | 1,465 | 1,482 | 1,460 | 1,472 | 241,400 |
2011/08/31 | 1,444 | 1,464 | 1,442 | 1,460 | 194,900 |
2011/08/30 | 1,442 | 1,447 | 1,433 | 1,440 | 160,300 |
2011/08/29 | 1,440 | 1,444 | 1,427 | 1,440 | 113,700 |
2011/08/26 | 1,427 | 1,443 | 1,427 | 1,431 | 110,900 |
2011/08/25 | 1,448 | 1,449 | 1,425 | 1,425 | 126,900 |
2011/08/24 | 1,449 | 1,454 | 1,436 | 1,447 | 191,500 |
2011/08/23 | 1,428 | 1,447 | 1,428 | 1,442 | 190,500 |
2011/08/22 | 1,410 | 1,424 | 1,410 | 1,417 | 136,200 |
2011/08/19 | 1,390 | 1,414 | 1,385 | 1,410 | 126,000 |
2011/08/18 | 1,416 | 1,416 | 1,403 | 1,413 | 72,400 |
2011/08/17 | 1,405 | 1,415 | 1,397 | 1,414 | 91,400 |
2011/08/16 | 1,414 | 1,414 | 1,398 | 1,408 | 84,200 |
2011/08/15 | 1,415 | 1,418 | 1,395 | 1,407 | 98,100 |
2011/08/12 | 1,410 | 1,411 | 1,388 | 1,401 | 144,800 |
2011/08/11 | 1,380 | 1,398 | 1,375 | 1,397 | 120,000 |
2011/08/10 | 1,390 | 1,395 | 1,379 | 1,387 | 157,500 |
2011/08/09 | 1,350 | 1,363 | 1,342 | 1,363 | 225,300 |
2011/08/08 | 1,378 | 1,380 | 1,370 | 1,371 | 144,600 |
2011/08/05 | 1,380 | 1,390 | 1,372 | 1,383 | 174,500 |
2011/08/04 | 1,401 | 1,409 | 1,396 | 1,401 | 179,800 |
2011/08/03 | 1,413 | 1,417 | 1,400 | 1,402 | 205,500 |
2011/08/02 | 1,426 | 1,426 | 1,412 | 1,425 | 147,600 |
2011/08/01 | 1,415 | 1,432 | 1,411 | 1,427 | 172,500 |
2011/07/29 | 1,420 | 1,425 | 1,413 | 1,413 | 155,300 |
2011/07/28 | 1,440 | 1,441 | 1,419 | 1,424 | 180,000 |
2011/07/27 | 1,460 | 1,461 | 1,445 | 1,445 | 228,700 |
2011/07/26 | 1,471 | 1,472 | 1,461 | 1,461 | 149,000 |
2011/07/25 | 1,473 | 1,473 | 1,463 | 1,466 | 126,900 |
2011/07/22 | 1,478 | 1,483 | 1,473 | 1,473 | 132,600 |
2011/07/21 | 1,477 | 1,482 | 1,468 | 1,473 | 109,100 |
2011/07/20 | 1,485 | 1,487 | 1,477 | 1,477 | 64,100 |
2011/07/19 | 1,482 | 1,487 | 1,476 | 1,477 | 81,100 |
2011/07/15 | 1,476 | 1,484 | 1,474 | 1,481 | 61,100 |
2011/07/14 | 1,480 | 1,483 | 1,474 | 1,476 | 46,300 |
2011/07/13 | 1,474 | 1,492 | 1,474 | 1,481 | 118,200 |
2011/07/12 | 1,470 | 1,484 | 1,463 | 1,482 | 123,900 |
2011/07/11 | 1,472 | 1,479 | 1,471 | 1,473 | 78,400 |
2011/07/08 | 1,480 | 1,480 | 1,472 | 1,472 | 91,500 |
2011/07/07 | 1,470 | 1,479 | 1,465 | 1,477 | 73,300 |
2011/07/06 | 1,474 | 1,474 | 1,462 | 1,470 | 100,100 |
2011/07/05 | 1,479 | 1,479 | 1,468 | 1,468 | 74,000 |
2011/07/04 | 1,470 | 1,479 | 1,470 | 1,475 | 112,400 |
2011/07/01 | 1,470 | 1,474 | 1,461 | 1,466 | 88,500 |
2011/06/30 | 1,462 | 1,467 | 1,454 | 1,467 | 100,000 |
2011/06/29 | 1,463 | 1,465 | 1,453 | 1,461 | 86,300 |
2011/06/28 | 1,450 | 1,465 | 1,446 | 1,453 | 123,200 |
2011/06/27 | 1,449 | 1,453 | 1,442 | 1,442 | 93,500 |
2011/06/24 | 1,437 | 1,451 | 1,437 | 1,449 | 85,200 |
2011/06/23 | 1,437 | 1,452 | 1,427 | 1,443 | 58,300 |
2011/06/22 | 1,440 | 1,454 | 1,435 | 1,451 | 130,300 |
2011/06/21 | 1,422 | 1,434 | 1,413 | 1,434 | 85,300 |
2011/06/20 | 1,406 | 1,425 | 1,406 | 1,418 | 124,300 |
2011/06/17 | 1,427 | 1,429 | 1,401 | 1,406 | 133,100 |
2011/06/16 | 1,441 | 1,449 | 1,425 | 1,425 | 97,100 |
2011/06/15 | 1,448 | 1,450 | 1,437 | 1,449 | 88,500 |
2011/06/14 | 1,436 | 1,449 | 1,433 | 1,447 | 124,300 |
2011/06/13 | 1,420 | 1,434 | 1,413 | 1,431 | 88,300 |
2011/06/10 | 1,413 | 1,436 | 1,412 | 1,427 | 232,000 |
2011/06/09 | 1,401 | 1,409 | 1,400 | 1,406 | 55,500 |
2011/06/08 | 1,400 | 1,409 | 1,399 | 1,404 | 59,300 |
2011/06/07 | 1,400 | 1,407 | 1,399 | 1,405 | 100,500 |
2011/06/06 | 1,401 | 1,411 | 1,399 | 1,408 | 120,800 |
2011/06/03 | 1,412 | 1,416 | 1,401 | 1,402 | 91,800 |
2011/06/02 | 1,407 | 1,416 | 1,403 | 1,415 | 102,000 |
2011/06/01 | 1,424 | 1,424 | 1,412 | 1,421 | 108,600 |
2011/05/31 | 1,410 | 1,433 | 1,410 | 1,423 | 155,500 |
2011/05/30 | 1,411 | 1,423 | 1,404 | 1,411 | 87,400 |
2011/05/27 | 1,415 | 1,426 | 1,412 | 1,415 | 77,000 |
2011/05/26 | 1,419 | 1,433 | 1,419 | 1,423 | 103,300 |
2011/05/25 | 1,410 | 1,419 | 1,409 | 1,419 | 99,400 |
2011/05/24 | 1,410 | 1,419 | 1,407 | 1,410 | 67,500 |
2011/05/23 | 1,410 | 1,417 | 1,400 | 1,411 | 107,900 |
2011/05/20 | 1,418 | 1,427 | 1,408 | 1,408 | 80,500 |
2011/05/19 | 1,421 | 1,429 | 1,405 | 1,409 | 85,500 |
2011/05/18 | 1,406 | 1,427 | 1,406 | 1,421 | 91,600 |
2011/05/17 | 1,406 | 1,410 | 1,395 | 1,402 | 92,200 |
2011/05/16 | 1,410 | 1,410 | 1,399 | 1,405 | 117,200 |
2011/05/13 | 1,419 | 1,421 | 1,395 | 1,410 | 147,600 |
2011/05/12 | 1,423 | 1,433 | 1,419 | 1,419 | 111,700 |
2011/05/11 | 1,450 | 1,451 | 1,428 | 1,435 | 143,300 |
2011/05/10 | 1,420 | 1,451 | 1,420 | 1,447 | 344,900 |
2011/05/09 | 1,427 | 1,427 | 1,412 | 1,414 | 127,800 |
2011/05/06 | 1,412 | 1,430 | 1,408 | 1,430 | 171,400 |
2011/05/02 | 1,411 | 1,415 | 1,405 | 1,411 | 152,400 |
2011/04/28 | 1,392 | 1,410 | 1,381 | 1,410 | 158,800 |
2011/04/27 | 1,380 | 1,396 | 1,380 | 1,384 | 169,700 |
2011/04/26 | 1,408 | 1,408 | 1,371 | 1,380 | 301,300 |
2011/04/25 | 1,403 | 1,415 | 1,403 | 1,408 | 99,600 |
2011/04/22 | 1,414 | 1,417 | 1,403 | 1,408 | 90,000 |
2011/04/21 | 1,422 | 1,422 | 1,407 | 1,414 | 132,600 |
2011/04/20 | 1,411 | 1,423 | 1,405 | 1,407 | 132,400 |
2011/04/19 | 1,393 | 1,407 | 1,388 | 1,399 | 123,200 |
2011/04/18 | 1,394 | 1,413 | 1,394 | 1,400 | 129,700 |
2011/04/15 | 1,401 | 1,404 | 1,391 | 1,394 | 76,700 |
2011/04/14 | 1,404 | 1,404 | 1,386 | 1,395 | 226,200 |
2011/04/13 | 1,392 | 1,410 | 1,383 | 1,405 | 89,200 |
2011/04/12 | 1,400 | 1,411 | 1,391 | 1,392 | 106,100 |
2011/04/11 | 1,401 | 1,416 | 1,393 | 1,414 | 154,300 |
2011/04/08 | 1,367 | 1,412 | 1,366 | 1,402 | 196,100 |
2011/04/07 | 1,367 | 1,383 | 1,362 | 1,374 | 161,700 |
2011/04/06 | 1,380 | 1,384 | 1,354 | 1,366 | 340,700 |
2011/04/05 | 1,379 | 1,395 | 1,350 | 1,392 | 419,700 |
2011/04/04 | 1,428 | 1,428 | 1,396 | 1,397 | 282,000 |
2011/04/01 | 1,459 | 1,464 | 1,430 | 1,430 | 244,600 |
2011/03/31 | 1,467 | 1,473 | 1,453 | 1,472 | 127,900 |
2011/03/30 | 1,460 | 1,467 | 1,445 | 1,467 | 135,600 |
2011/03/29 | 1,444 | 1,466 | 1,433 | 1,463 | 200,200 |
2011/03/28 | 1,456 | 1,473 | 1,456 | 1,473 | 245,100 |
2011/03/25 | 1,458 | 1,458 | 1,446 | 1,452 | 146,600 |
2011/03/24 | 1,460 | 1,466 | 1,443 | 1,445 | 224,000 |
2011/03/23 | 1,469 | 1,469 | 1,441 | 1,450 | 270,200 |
2011/03/22 | 1,464 | 1,470 | 1,443 | 1,462 | 210,700 |
2011/03/18 | 1,414 | 1,446 | 1,413 | 1,434 | 234,100 |
2011/03/17 | 1,360 | 1,414 | 1,350 | 1,411 | 349,100 |
2011/03/16 | 1,277 | 1,368 | 1,277 | 1,368 | 371,200 |
2011/03/15 | 1,396 | 1,396 | 1,231 | 1,277 | 525,800 |
2011/03/14 | 1,315 | 1,440 | 1,230 | 1,414 | 413,200 |
2011/03/11 | 1,510 | 1,516 | 1,504 | 1,505 | 293,900 |
2011/03/10 | 1,518 | 1,521 | 1,510 | 1,510 | 93,400 |
2011/03/09 | 1,514 | 1,523 | 1,513 | 1,516 | 103,800 |
2011/03/08 | 1,511 | 1,518 | 1,510 | 1,510 | 146,300 |
2011/03/07 | 1,520 | 1,524 | 1,510 | 1,510 | 156,600 |
2011/03/04 | 1,525 | 1,529 | 1,519 | 1,520 | 157,500 |
2011/03/03 | 1,528 | 1,528 | 1,521 | 1,521 | 89,900 |
2011/03/02 | 1,529 | 1,530 | 1,520 | 1,520 | 170,700 |
2011/03/01 | 1,531 | 1,540 | 1,527 | 1,530 | 160,400 |
2011/02/28 | 1,529 | 1,533 | 1,524 | 1,528 | 155,600 |
2011/02/25 | 1,521 | 1,528 | 1,521 | 1,526 | 160,500 |
2011/02/24 | 1,533 | 1,542 | 1,525 | 1,525 | 153,100 |
2011/02/23 | 1,533 | 1,544 | 1,530 | 1,534 | 144,600 |
2011/02/22 | 1,530 | 1,540 | 1,528 | 1,536 | 129,700 |
2011/02/21 | 1,532 | 1,535 | 1,524 | 1,533 | 164,500 |
2011/02/18 | 1,540 | 1,540 | 1,532 | 1,534 | 84,600 |
2011/02/17 | 1,529 | 1,539 | 1,524 | 1,538 | 139,900 |
2011/02/16 | 1,532 | 1,533 | 1,523 | 1,524 | 101,800 |
2011/02/15 | 1,536 | 1,538 | 1,530 | 1,530 | 80,500 |
2011/02/14 | 1,539 | 1,539 | 1,531 | 1,535 | 102,300 |
2011/02/10 | 1,530 | 1,535 | 1,524 | 1,533 | 116,600 |
2011/02/09 | 1,521 | 1,530 | 1,520 | 1,530 | 160,900 |
2011/02/08 | 1,522 | 1,523 | 1,515 | 1,515 | 95,400 |
2011/02/07 | 1,522 | 1,522 | 1,512 | 1,519 | 159,000 |
2011/02/04 | 1,510 | 1,515 | 1,510 | 1,512 | 107,500 |
2011/02/03 | 1,509 | 1,510 | 1,501 | 1,504 | 139,500 |
2011/02/02 | 1,515 | 1,521 | 1,508 | 1,508 | 167,400 |
2011/02/01 | 1,514 | 1,514 | 1,502 | 1,510 | 223,300 |
2011/01/31 | 1,514 | 1,520 | 1,500 | 1,513 | 217,100 |
2011/01/28 | 1,535 | 1,537 | 1,518 | 1,518 | 223,900 |
2011/01/27 | 1,540 | 1,544 | 1,533 | 1,538 | 207,800 |
2011/01/26 | 1,547 | 1,547 | 1,533 | 1,540 | 160,700 |
2011/01/25 | 1,539 | 1,550 | 1,535 | 1,545 | 250,200 |
2011/01/24 | 1,513 | 1,535 | 1,513 | 1,533 | 286,300 |
2011/01/21 | 1,517 | 1,518 | 1,500 | 1,504 | 178,900 |
2011/01/20 | 1,518 | 1,520 | 1,514 | 1,517 | 139,600 |
2011/01/19 | 1,527 | 1,530 | 1,516 | 1,519 | 179,700 |
2011/01/18 | 1,530 | 1,533 | 1,525 | 1,525 | 107,000 |
2011/01/17 | 1,521 | 1,529 | 1,521 | 1,523 | 123,500 |
2011/01/14 | 1,516 | 1,520 | 1,513 | 1,517 | 160,800 |
2011/01/13 | 1,511 | 1,515 | 1,510 | 1,514 | 138,200 |
2011/01/12 | 1,508 | 1,514 | 1,508 | 1,510 | 139,300 |
2011/01/11 | 1,512 | 1,512 | 1,505 | 1,506 | 132,000 |
2011/01/07 | 1,500 | 1,513 | 1,499 | 1,504 | 220,700 |
2011/01/06 | 1,500 | 1,503 | 1,495 | 1,495 | 108,500 |
2011/01/05 | 1,501 | 1,504 | 1,497 | 1,497 | 94,600 |
2011/01/04 | 1,505 | 1,505 | 1,497 | 1,499 | 88,900 |