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 |
---|---|---|---|---|---|
2015/12/30 | 2,113 | 2,126 | 2,097 | 2,116 | 266,300 |
2015/12/29 | 2,091 | 2,109 | 2,073 | 2,109 | 276,200 |
2015/12/28 | 2,100 | 2,105 | 2,059 | 2,097 | 341,100 |
2015/12/25 | 2,106 | 2,122 | 2,090 | 2,115 | 476,700 |
2015/12/24 | 2,133 | 2,144 | 2,105 | 2,106 | 263,500 |
2015/12/22 | 2,117 | 2,132 | 2,105 | 2,117 | 205,900 |
2015/12/21 | 2,109 | 2,130 | 2,086 | 2,115 | 270,500 |
2015/12/18 | 2,156 | 2,164 | 2,109 | 2,109 | 443,000 |
2015/12/17 | 2,136 | 2,160 | 2,130 | 2,156 | 330,200 |
2015/12/16 | 2,126 | 2,130 | 2,094 | 2,117 | 337,300 |
2015/12/15 | 2,129 | 2,139 | 2,093 | 2,094 | 294,500 |
2015/12/14 | 2,100 | 2,128 | 2,090 | 2,116 | 322,500 |
2015/12/11 | 2,124 | 2,154 | 2,120 | 2,121 | 349,100 |
2015/12/10 | 2,120 | 2,136 | 2,113 | 2,124 | 274,900 |
2015/12/09 | 2,145 | 2,153 | 2,123 | 2,126 | 315,600 |
2015/12/08 | 2,129 | 2,149 | 2,125 | 2,139 | 224,700 |
2015/12/07 | 2,120 | 2,146 | 2,119 | 2,129 | 250,600 |
2015/12/04 | 2,096 | 2,118 | 2,087 | 2,103 | 274,800 |
2015/12/03 | 2,098 | 2,113 | 2,086 | 2,109 | 210,800 |
2015/12/02 | 2,115 | 2,122 | 2,100 | 2,100 | 353,700 |
2015/12/01 | 2,092 | 2,112 | 2,083 | 2,112 | 379,100 |
2015/11/30 | 2,086 | 2,095 | 2,074 | 2,080 | 223,000 |
2015/11/27 | 2,091 | 2,095 | 2,077 | 2,086 | 176,400 |
2015/11/26 | 2,086 | 2,096 | 2,077 | 2,089 | 215,400 |
2015/11/25 | 2,086 | 2,090 | 2,071 | 2,086 | 218,800 |
2015/11/24 | 2,087 | 2,099 | 2,066 | 2,083 | 285,200 |
2015/11/20 | 2,064 | 2,084 | 2,064 | 2,083 | 290,700 |
2015/11/19 | 2,053 | 2,070 | 2,046 | 2,066 | 277,000 |
2015/11/18 | 2,043 | 2,063 | 2,042 | 2,047 | 368,600 |
2015/11/17 | 2,033 | 2,043 | 2,018 | 2,033 | 295,800 |
2015/11/16 | 2,006 | 2,028 | 2,001 | 2,021 | 339,900 |
2015/11/13 | 2,011 | 2,036 | 2,004 | 2,029 | 299,600 |
2015/11/12 | 2,015 | 2,028 | 2,015 | 2,019 | 248,100 |
2015/11/11 | 1,991 | 2,013 | 1,989 | 2,009 | 398,800 |
2015/11/10 | 1,970 | 1,992 | 1,965 | 1,982 | 341,500 |
2015/11/09 | 1,990 | 1,990 | 1,964 | 1,970 | 537,600 |
2015/11/06 | 2,042 | 2,045 | 1,953 | 1,960 | 948,200 |
2015/11/05 | 2,040 | 2,066 | 2,035 | 2,056 | 204,000 |
2015/11/04 | 2,053 | 2,061 | 2,026 | 2,030 | 269,300 |
2015/11/02 | 2,048 | 2,057 | 2,021 | 2,029 | 325,000 |
2015/10/30 | 2,046 | 2,068 | 2,043 | 2,059 | 308,800 |
2015/10/29 | 2,042 | 2,048 | 2,018 | 2,043 | 281,300 |
2015/10/28 | 2,030 | 2,042 | 2,024 | 2,039 | 194,400 |
2015/10/27 | 2,030 | 2,040 | 2,020 | 2,022 | 209,500 |
2015/10/26 | 2,030 | 2,043 | 2,013 | 2,019 | 175,400 |
2015/10/23 | 2,000 | 2,022 | 1,993 | 2,017 | 330,300 |
2015/10/22 | 1,975 | 1,996 | 1,968 | 1,984 | 235,600 |
2015/10/21 | 1,985 | 1,985 | 1,955 | 1,975 | 247,100 |
2015/10/20 | 1,989 | 1,990 | 1,974 | 1,981 | 168,300 |
2015/10/19 | 1,969 | 1,987 | 1,968 | 1,982 | 200,300 |
2015/10/16 | 1,970 | 1,980 | 1,965 | 1,970 | 168,100 |
2015/10/15 | 1,959 | 1,973 | 1,951 | 1,969 | 205,300 |
2015/10/14 | 1,980 | 1,984 | 1,960 | 1,964 | 247,800 |
2015/10/13 | 1,971 | 1,998 | 1,965 | 1,991 | 211,200 |
2015/10/09 | 1,957 | 1,975 | 1,941 | 1,970 | 195,300 |
2015/10/08 | 1,965 | 1,968 | 1,939 | 1,944 | 246,200 |
2015/10/07 | 1,977 | 1,977 | 1,947 | 1,962 | 271,400 |
2015/10/06 | 1,950 | 1,970 | 1,935 | 1,956 | 373,100 |
2015/10/05 | 1,914 | 1,924 | 1,898 | 1,923 | 186,300 |
2015/10/02 | 1,907 | 1,922 | 1,890 | 1,893 | 349,800 |
2015/10/01 | 1,927 | 1,930 | 1,900 | 1,911 | 266,700 |
2015/09/30 | 1,906 | 1,927 | 1,896 | 1,919 | 280,800 |
2015/09/29 | 1,905 | 1,913 | 1,887 | 1,894 | 382,600 |
2015/09/28 | 1,913 | 1,929 | 1,893 | 1,916 | 207,400 |
2015/09/25 | 1,860 | 1,909 | 1,859 | 1,909 | 237,700 |
2015/09/24 | 1,874 | 1,890 | 1,858 | 1,858 | 285,700 |
2015/09/18 | 1,890 | 1,901 | 1,881 | 1,881 | 361,100 |
2015/09/17 | 1,916 | 1,922 | 1,901 | 1,913 | 216,500 |
2015/09/16 | 1,924 | 1,934 | 1,893 | 1,906 | 274,100 |
2015/09/15 | 1,930 | 1,943 | 1,912 | 1,916 | 273,500 |
2015/09/14 | 1,944 | 1,950 | 1,920 | 1,921 | 217,700 |
2015/09/11 | 1,913 | 1,943 | 1,909 | 1,934 | 364,200 |
2015/09/10 | 1,920 | 1,935 | 1,903 | 1,932 | 296,400 |
2015/09/09 | 1,956 | 1,975 | 1,915 | 1,950 | 549,100 |
2015/09/08 | 1,978 | 1,986 | 1,911 | 1,916 | 306,700 |
2015/09/07 | 1,960 | 1,980 | 1,946 | 1,975 | 313,000 |
2015/09/04 | 2,004 | 2,019 | 1,956 | 1,969 | 391,000 |
2015/09/03 | 1,994 | 2,024 | 1,982 | 1,989 | 379,000 |
2015/09/02 | 1,971 | 2,029 | 1,959 | 1,987 | 499,200 |
2015/09/01 | 2,042 | 2,058 | 1,995 | 1,995 | 421,700 |
2015/08/31 | 2,020 | 2,062 | 2,005 | 2,052 | 372,200 |
2015/08/28 | 2,060 | 2,064 | 2,003 | 2,020 | 469,000 |
2015/08/27 | 2,002 | 2,021 | 1,984 | 1,990 | 474,800 |
2015/08/26 | 1,951 | 1,985 | 1,941 | 1,964 | 447,100 |
2015/08/25 | 1,937 | 1,998 | 1,900 | 1,941 | 618,700 |
2015/08/24 | 2,034 | 2,079 | 2,002 | 2,002 | 471,900 |
2015/08/21 | 2,108 | 2,112 | 2,067 | 2,081 | 509,900 |
2015/08/20 | 2,121 | 2,180 | 2,116 | 2,147 | 413,100 |
2015/08/19 | 2,140 | 2,149 | 2,119 | 2,135 | 253,000 |
2015/08/18 | 2,147 | 2,158 | 2,133 | 2,152 | 335,800 |
2015/08/17 | 2,125 | 2,155 | 2,125 | 2,144 | 276,300 |
2015/08/14 | 2,120 | 2,141 | 2,113 | 2,130 | 155,100 |
2015/08/13 | 2,101 | 2,126 | 2,094 | 2,123 | 236,300 |
2015/08/12 | 2,122 | 2,144 | 2,113 | 2,125 | 258,700 |
2015/08/11 | 2,150 | 2,157 | 2,103 | 2,130 | 295,700 |
2015/08/10 | 2,127 | 2,149 | 2,109 | 2,145 | 238,600 |
2015/08/07 | 2,138 | 2,143 | 2,108 | 2,127 | 230,700 |
2015/08/06 | 2,150 | 2,164 | 2,137 | 2,138 | 311,400 |
2015/08/05 | 2,138 | 2,243 | 2,131 | 2,156 | 1,088,700 |
2015/08/04 | 2,050 | 2,089 | 2,048 | 2,089 | 398,800 |
2015/08/03 | 2,039 | 2,050 | 2,029 | 2,045 | 224,700 |
2015/07/31 | 2,020 | 2,047 | 2,020 | 2,043 | 286,500 |
2015/07/30 | 2,030 | 2,054 | 2,000 | 2,013 | 715,400 |
2015/07/29 | 2,010 | 2,027 | 1,994 | 2,026 | 238,700 |
2015/07/28 | 1,995 | 2,017 | 1,975 | 2,010 | 305,800 |
2015/07/27 | 2,016 | 2,016 | 1,997 | 2,006 | 216,300 |
2015/07/24 | 2,024 | 2,025 | 2,007 | 2,016 | 153,800 |
2015/07/23 | 2,008 | 2,028 | 2,003 | 2,028 | 224,300 |
2015/07/22 | 2,016 | 2,024 | 2,002 | 2,010 | 241,700 |
2015/07/21 | 2,005 | 2,018 | 2,003 | 2,016 | 188,500 |
2015/07/17 | 2,005 | 2,019 | 1,994 | 2,005 | 235,600 |
2015/07/16 | 2,015 | 2,023 | 1,997 | 2,002 | 289,900 |
2015/07/15 | 1,983 | 2,015 | 1,978 | 2,015 | 426,200 |
2015/07/14 | 1,989 | 1,998 | 1,974 | 1,983 | 315,600 |
2015/07/13 | 1,945 | 1,984 | 1,938 | 1,981 | 288,200 |
2015/07/10 | 1,940 | 1,971 | 1,928 | 1,939 | 519,500 |
2015/07/09 | 1,930 | 1,931 | 1,901 | 1,921 | 427,400 |
2015/07/08 | 1,964 | 1,991 | 1,941 | 1,959 | 652,400 |
2015/07/07 | 1,979 | 1,991 | 1,965 | 1,983 | 372,400 |
2015/07/06 | 1,950 | 1,975 | 1,945 | 1,964 | 352,400 |
2015/07/03 | 1,968 | 1,974 | 1,950 | 1,964 | 339,800 |
2015/07/02 | 1,988 | 1,988 | 1,955 | 1,960 | 371,200 |
2015/07/01 | 1,979 | 1,990 | 1,958 | 1,973 | 301,700 |
2015/06/30 | 1,943 | 1,977 | 1,943 | 1,973 | 425,100 |
2015/06/29 | 1,942 | 1,962 | 1,928 | 1,942 | 432,800 |
2015/06/26 | 1,961 | 1,982 | 1,950 | 1,982 | 564,300 |
2015/06/25 | 1,980 | 1,992 | 1,979 | 1,981 | 724,900 |
2015/06/24 | 2,010 | 2,015 | 2,000 | 2,002 | 416,900 |
2015/06/23 | 1,996 | 2,012 | 1,996 | 2,006 | 428,800 |
2015/06/22 | 1,989 | 1,996 | 1,980 | 1,994 | 312,500 |
2015/06/19 | 1,985 | 1,997 | 1,976 | 1,989 | 493,700 |
2015/06/18 | 1,977 | 1,984 | 1,967 | 1,976 | 284,800 |
2015/06/17 | 1,958 | 1,981 | 1,953 | 1,976 | 364,400 |
2015/06/16 | 1,945 | 1,963 | 1,934 | 1,958 | 283,000 |
2015/06/15 | 1,950 | 1,952 | 1,932 | 1,948 | 419,800 |
2015/06/12 | 1,980 | 1,994 | 1,952 | 1,958 | 890,400 |
2015/06/11 | 1,964 | 1,969 | 1,953 | 1,960 | 688,300 |
2015/06/10 | 1,958 | 1,975 | 1,957 | 1,965 | 311,800 |
2015/06/09 | 1,970 | 1,979 | 1,958 | 1,958 | 336,900 |
2015/06/08 | 1,984 | 1,991 | 1,970 | 1,975 | 369,400 |
2015/06/05 | 1,958 | 1,986 | 1,958 | 1,976 | 516,200 |
2015/06/04 | 1,940 | 1,954 | 1,939 | 1,952 | 416,800 |
2015/06/03 | 1,930 | 1,940 | 1,916 | 1,933 | 358,500 |
2015/06/02 | 1,920 | 1,935 | 1,906 | 1,923 | 445,300 |
2015/06/01 | 1,896 | 1,918 | 1,896 | 1,916 | 338,500 |
2015/05/29 | 1,895 | 1,908 | 1,892 | 1,896 | 333,200 |
2015/05/28 | 1,900 | 1,901 | 1,885 | 1,892 | 381,800 |
2015/05/27 | 1,891 | 1,896 | 1,882 | 1,890 | 312,900 |
2015/05/26 | 1,890 | 1,900 | 1,885 | 1,887 | 364,600 |
2015/05/25 | 1,879 | 1,891 | 1,873 | 1,884 | 275,200 |
2015/05/22 | 1,875 | 1,878 | 1,865 | 1,872 | 297,000 |
2015/05/21 | 1,875 | 1,876 | 1,867 | 1,870 | 252,800 |
2015/05/20 | 1,872 | 1,876 | 1,856 | 1,873 | 380,200 |
2015/05/19 | 1,870 | 1,886 | 1,840 | 1,856 | 651,000 |
2015/05/18 | 1,851 | 1,867 | 1,846 | 1,866 | 293,300 |
2015/05/15 | 1,844 | 1,848 | 1,836 | 1,841 | 173,000 |
2015/05/14 | 1,845 | 1,853 | 1,836 | 1,837 | 318,400 |
2015/05/13 | 1,864 | 1,864 | 1,841 | 1,845 | 439,000 |
2015/05/12 | 1,876 | 1,895 | 1,861 | 1,866 | 385,000 |
2015/05/11 | 1,875 | 1,894 | 1,863 | 1,871 | 459,900 |
2015/05/08 | 1,855 | 1,885 | 1,855 | 1,883 | 477,000 |
2015/05/07 | 1,851 | 1,865 | 1,847 | 1,861 | 274,500 |
2015/05/01 | 1,870 | 1,873 | 1,847 | 1,852 | 406,900 |
2015/04/30 | 1,877 | 1,879 | 1,854 | 1,873 | 412,500 |
2015/04/28 | 1,875 | 1,886 | 1,871 | 1,884 | 218,000 |
2015/04/27 | 1,885 | 1,888 | 1,873 | 1,882 | 269,100 |
2015/04/24 | 1,879 | 1,890 | 1,873 | 1,883 | 219,100 |
2015/04/23 | 1,878 | 1,884 | 1,871 | 1,879 | 314,200 |
2015/04/22 | 1,879 | 1,879 | 1,866 | 1,874 | 379,600 |
2015/04/21 | 1,872 | 1,879 | 1,862 | 1,878 | 313,500 |
2015/04/20 | 1,873 | 1,876 | 1,862 | 1,868 | 241,700 |
2015/04/17 | 1,865 | 1,885 | 1,860 | 1,875 | 346,800 |
2015/04/16 | 1,868 | 1,880 | 1,859 | 1,868 | 341,200 |
2015/04/15 | 1,894 | 1,906 | 1,858 | 1,861 | 902,100 |
2015/04/14 | 1,865 | 1,889 | 1,861 | 1,871 | 289,100 |
2015/04/13 | 1,891 | 1,893 | 1,863 | 1,869 | 368,500 |
2015/04/10 | 1,906 | 1,906 | 1,895 | 1,896 | 201,300 |
2015/04/09 | 1,908 | 1,912 | 1,897 | 1,901 | 281,200 |
2015/04/08 | 1,900 | 1,908 | 1,896 | 1,903 | 300,400 |
2015/04/07 | 1,880 | 1,900 | 1,880 | 1,898 | 296,800 |
2015/04/06 | 1,870 | 1,889 | 1,870 | 1,880 | 213,500 |
2015/04/03 | 1,867 | 1,886 | 1,862 | 1,869 | 324,700 |
2015/04/02 | 1,856 | 1,870 | 1,846 | 1,859 | 310,500 |
2015/04/01 | 1,860 | 1,864 | 1,841 | 1,848 | 363,000 |
2015/03/31 | 1,900 | 1,901 | 1,866 | 1,866 | 360,400 |
2015/03/30 | 1,870 | 1,895 | 1,870 | 1,890 | 277,400 |
2015/03/27 | 1,890 | 1,899 | 1,861 | 1,869 | 447,000 |
2015/03/26 | 1,896 | 1,909 | 1,890 | 1,900 | 382,700 |
2015/03/25 | 1,902 | 1,913 | 1,893 | 1,899 | 281,800 |
2015/03/24 | 1,904 | 1,907 | 1,887 | 1,903 | 231,500 |
2015/03/23 | 1,903 | 1,910 | 1,900 | 1,906 | 197,400 |
2015/03/20 | 1,900 | 1,910 | 1,898 | 1,904 | 238,300 |
2015/03/19 | 1,919 | 1,920 | 1,893 | 1,904 | 312,200 |
2015/03/18 | 1,891 | 1,921 | 1,886 | 1,919 | 500,500 |
2015/03/17 | 1,875 | 1,893 | 1,850 | 1,891 | 555,100 |
2015/03/16 | 1,853 | 1,872 | 1,852 | 1,871 | 333,700 |
2015/03/13 | 1,840 | 1,858 | 1,830 | 1,852 | 603,800 |
2015/03/12 | 1,844 | 1,851 | 1,826 | 1,840 | 372,800 |
2015/03/11 | 1,844 | 1,859 | 1,842 | 1,845 | 353,800 |
2015/03/10 | 1,844 | 1,853 | 1,836 | 1,844 | 545,500 |
2015/03/09 | 1,823 | 1,840 | 1,812 | 1,836 | 451,100 |
2015/03/06 | 1,820 | 1,823 | 1,814 | 1,823 | 473,100 |
2015/03/05 | 1,820 | 1,824 | 1,811 | 1,814 | 254,200 |
2015/03/04 | 1,810 | 1,822 | 1,803 | 1,814 | 396,200 |
2015/03/03 | 1,819 | 1,824 | 1,803 | 1,813 | 272,400 |
2015/03/02 | 1,820 | 1,822 | 1,807 | 1,810 | 248,600 |
2015/02/27 | 1,819 | 1,829 | 1,803 | 1,807 | 380,100 |
2015/02/26 | 1,812 | 1,815 | 1,797 | 1,814 | 282,800 |
2015/02/25 | 1,801 | 1,810 | 1,793 | 1,810 | 310,500 |
2015/02/24 | 1,815 | 1,815 | 1,790 | 1,796 | 508,600 |
2015/02/23 | 1,825 | 1,825 | 1,802 | 1,811 | 309,200 |
2015/02/20 | 1,828 | 1,828 | 1,810 | 1,818 | 364,700 |
2015/02/19 | 1,819 | 1,830 | 1,812 | 1,825 | 213,100 |
2015/02/18 | 1,833 | 1,833 | 1,807 | 1,812 | 315,600 |
2015/02/17 | 1,807 | 1,819 | 1,801 | 1,814 | 319,600 |
2015/02/16 | 1,844 | 1,849 | 1,796 | 1,807 | 561,600 |
2015/02/13 | 1,874 | 1,874 | 1,818 | 1,842 | 598,800 |
2015/02/12 | 1,874 | 1,889 | 1,868 | 1,880 | 307,300 |
2015/02/10 | 1,861 | 1,870 | 1,846 | 1,856 | 141,000 |
2015/02/09 | 1,874 | 1,875 | 1,846 | 1,859 | 242,100 |
2015/02/06 | 1,850 | 1,852 | 1,836 | 1,839 | 145,700 |
2015/02/05 | 1,850 | 1,851 | 1,838 | 1,839 | 175,000 |
2015/02/04 | 1,852 | 1,865 | 1,841 | 1,852 | 254,500 |
2015/02/03 | 1,890 | 1,893 | 1,840 | 1,851 | 349,700 |
2015/02/02 | 1,858 | 1,897 | 1,844 | 1,890 | 512,700 |
2015/01/30 | 1,876 | 1,887 | 1,862 | 1,866 | 296,300 |
2015/01/29 | 1,859 | 1,883 | 1,856 | 1,873 | 204,400 |
2015/01/28 | 1,837 | 1,876 | 1,830 | 1,870 | 289,800 |
2015/01/27 | 1,837 | 1,853 | 1,831 | 1,849 | 363,200 |
2015/01/26 | 1,809 | 1,833 | 1,803 | 1,830 | 214,000 |
2015/01/23 | 1,827 | 1,827 | 1,805 | 1,819 | 224,200 |
2015/01/22 | 1,825 | 1,827 | 1,805 | 1,815 | 304,900 |
2015/01/21 | 1,818 | 1,831 | 1,812 | 1,825 | 315,300 |
2015/01/20 | 1,800 | 1,817 | 1,794 | 1,814 | 225,000 |
2015/01/19 | 1,802 | 1,804 | 1,787 | 1,801 | 145,800 |
2015/01/16 | 1,798 | 1,808 | 1,778 | 1,794 | 233,300 |
2015/01/15 | 1,799 | 1,820 | 1,799 | 1,814 | 318,400 |
2015/01/14 | 1,782 | 1,804 | 1,774 | 1,792 | 391,800 |
2015/01/13 | 1,758 | 1,781 | 1,751 | 1,781 | 357,100 |
2015/01/09 | 1,792 | 1,796 | 1,754 | 1,758 | 389,600 |
2015/01/08 | 1,772 | 1,788 | 1,767 | 1,777 | 305,700 |
2015/01/07 | 1,764 | 1,779 | 1,751 | 1,753 | 381,500 |
2015/01/06 | 1,791 | 1,792 | 1,763 | 1,765 | 464,200 |
2015/01/05 | 1,812 | 1,823 | 1,801 | 1,806 | 271,100 |