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 |
---|---|---|---|---|---|
2016/12/30 | 2,900 | 2,941 | 2,898 | 2,923 | 416,200 |
2016/12/29 | 2,892 | 2,901 | 2,868 | 2,891 | 272,700 |
2016/12/28 | 2,850 | 2,900 | 2,838 | 2,895 | 343,200 |
2016/12/27 | 2,915 | 2,919 | 2,888 | 2,892 | 458,700 |
2016/12/26 | 2,902 | 2,916 | 2,902 | 2,907 | 266,100 |
2016/12/22 | 2,890 | 2,917 | 2,881 | 2,901 | 387,600 |
2016/12/21 | 2,894 | 2,909 | 2,873 | 2,885 | 388,000 |
2016/12/20 | 2,874 | 2,922 | 2,867 | 2,904 | 406,100 |
2016/12/19 | 2,855 | 2,875 | 2,846 | 2,875 | 296,700 |
2016/12/16 | 2,850 | 2,874 | 2,845 | 2,857 | 405,600 |
2016/12/15 | 2,818 | 2,844 | 2,790 | 2,832 | 437,900 |
2016/12/14 | 2,784 | 2,848 | 2,783 | 2,817 | 835,100 |
2016/12/13 | 2,690 | 2,763 | 2,687 | 2,759 | 531,600 |
2016/12/12 | 2,587 | 2,679 | 2,583 | 2,677 | 514,100 |
2016/12/09 | 2,556 | 2,579 | 2,545 | 2,578 | 369,800 |
2016/12/08 | 2,567 | 2,575 | 2,554 | 2,575 | 329,800 |
2016/12/07 | 2,537 | 2,550 | 2,520 | 2,541 | 307,900 |
2016/12/06 | 2,581 | 2,585 | 2,529 | 2,537 | 464,800 |
2016/12/05 | 2,595 | 2,612 | 2,575 | 2,577 | 303,500 |
2016/12/02 | 2,655 | 2,662 | 2,592 | 2,599 | 475,400 |
2016/12/01 | 2,692 | 2,692 | 2,647 | 2,655 | 373,000 |
2016/11/30 | 2,681 | 2,692 | 2,673 | 2,687 | 284,800 |
2016/11/29 | 2,661 | 2,689 | 2,659 | 2,682 | 344,000 |
2016/11/28 | 2,641 | 2,663 | 2,632 | 2,652 | 233,400 |
2016/11/25 | 2,652 | 2,654 | 2,623 | 2,641 | 210,800 |
2016/11/24 | 2,674 | 2,680 | 2,647 | 2,647 | 258,800 |
2016/11/22 | 2,658 | 2,669 | 2,646 | 2,658 | 179,500 |
2016/11/21 | 2,633 | 2,654 | 2,628 | 2,652 | 158,700 |
2016/11/18 | 2,638 | 2,638 | 2,606 | 2,622 | 254,600 |
2016/11/17 | 2,615 | 2,642 | 2,612 | 2,619 | 182,500 |
2016/11/16 | 2,600 | 2,624 | 2,591 | 2,609 | 319,000 |
2016/11/15 | 2,636 | 2,647 | 2,601 | 2,615 | 189,200 |
2016/11/14 | 2,613 | 2,629 | 2,603 | 2,624 | 199,800 |
2016/11/11 | 2,695 | 2,695 | 2,594 | 2,604 | 355,500 |
2016/11/10 | 2,677 | 2,697 | 2,635 | 2,684 | 339,500 |
2016/11/09 | 2,700 | 2,715 | 2,594 | 2,613 | 406,400 |
2016/11/08 | 2,666 | 2,691 | 2,651 | 2,681 | 306,500 |
2016/11/07 | 2,761 | 2,767 | 2,647 | 2,660 | 587,200 |
2016/11/04 | 2,760 | 2,820 | 2,748 | 2,765 | 514,100 |
2016/11/02 | 2,764 | 2,776 | 2,755 | 2,766 | 325,100 |
2016/11/01 | 2,759 | 2,774 | 2,740 | 2,774 | 241,500 |
2016/10/31 | 2,733 | 2,761 | 2,721 | 2,753 | 323,900 |
2016/10/28 | 2,718 | 2,737 | 2,689 | 2,734 | 391,400 |
2016/10/27 | 2,700 | 2,727 | 2,699 | 2,715 | 264,300 |
2016/10/26 | 2,668 | 2,699 | 2,659 | 2,698 | 271,200 |
2016/10/25 | 2,663 | 2,672 | 2,655 | 2,669 | 165,200 |
2016/10/24 | 2,656 | 2,669 | 2,649 | 2,662 | 219,700 |
2016/10/21 | 2,695 | 2,695 | 2,646 | 2,656 | 218,800 |
2016/10/20 | 2,658 | 2,686 | 2,655 | 2,686 | 278,700 |
2016/10/19 | 2,666 | 2,687 | 2,645 | 2,656 | 253,900 |
2016/10/18 | 2,643 | 2,673 | 2,643 | 2,659 | 275,300 |
2016/10/17 | 2,647 | 2,650 | 2,626 | 2,647 | 270,600 |
2016/10/14 | 2,656 | 2,680 | 2,643 | 2,645 | 222,600 |
2016/10/13 | 2,645 | 2,663 | 2,633 | 2,655 | 274,700 |
2016/10/12 | 2,630 | 2,652 | 2,622 | 2,629 | 329,400 |
2016/10/11 | 2,630 | 2,642 | 2,616 | 2,636 | 308,500 |
2016/10/07 | 2,674 | 2,678 | 2,628 | 2,639 | 394,000 |
2016/10/06 | 2,674 | 2,679 | 2,637 | 2,672 | 360,100 |
2016/10/05 | 2,710 | 2,714 | 2,676 | 2,683 | 362,800 |
2016/10/04 | 2,700 | 2,717 | 2,694 | 2,711 | 284,400 |
2016/10/03 | 2,652 | 2,710 | 2,650 | 2,700 | 400,400 |
2016/09/30 | 2,659 | 2,672 | 2,642 | 2,646 | 305,200 |
2016/09/29 | 2,659 | 2,673 | 2,621 | 2,659 | 424,700 |
2016/09/28 | 2,596 | 2,666 | 2,590 | 2,659 | 589,500 |
2016/09/27 | 2,515 | 2,577 | 2,504 | 2,577 | 347,100 |
2016/09/26 | 2,533 | 2,540 | 2,512 | 2,516 | 217,000 |
2016/09/23 | 2,510 | 2,540 | 2,492 | 2,533 | 325,600 |
2016/09/21 | 2,493 | 2,509 | 2,469 | 2,507 | 309,800 |
2016/09/20 | 2,408 | 2,499 | 2,399 | 2,489 | 537,600 |
2016/09/16 | 2,427 | 2,427 | 2,393 | 2,414 | 271,600 |
2016/09/15 | 2,412 | 2,439 | 2,411 | 2,424 | 188,700 |
2016/09/14 | 2,421 | 2,429 | 2,405 | 2,421 | 158,700 |
2016/09/13 | 2,419 | 2,428 | 2,409 | 2,428 | 144,200 |
2016/09/12 | 2,380 | 2,404 | 2,356 | 2,400 | 207,200 |
2016/09/09 | 2,424 | 2,431 | 2,382 | 2,406 | 276,400 |
2016/09/08 | 2,430 | 2,448 | 2,420 | 2,433 | 263,100 |
2016/09/07 | 2,436 | 2,468 | 2,428 | 2,449 | 262,000 |
2016/09/06 | 2,399 | 2,453 | 2,395 | 2,446 | 311,800 |
2016/09/05 | 2,400 | 2,407 | 2,360 | 2,389 | 411,000 |
2016/09/02 | 2,374 | 2,412 | 2,368 | 2,375 | 326,300 |
2016/09/01 | 2,368 | 2,374 | 2,352 | 2,374 | 217,600 |
2016/08/31 | 2,375 | 2,375 | 2,301 | 2,353 | 394,500 |
2016/08/30 | 2,413 | 2,413 | 2,373 | 2,376 | 281,700 |
2016/08/29 | 2,463 | 2,474 | 2,415 | 2,417 | 270,900 |
2016/08/26 | 2,432 | 2,450 | 2,421 | 2,436 | 230,700 |
2016/08/25 | 2,465 | 2,485 | 2,424 | 2,439 | 266,800 |
2016/08/24 | 2,456 | 2,471 | 2,429 | 2,466 | 271,600 |
2016/08/23 | 2,439 | 2,478 | 2,432 | 2,456 | 289,800 |
2016/08/22 | 2,421 | 2,457 | 2,415 | 2,437 | 338,400 |
2016/08/19 | 2,471 | 2,472 | 2,374 | 2,413 | 505,700 |
2016/08/18 | 2,476 | 2,504 | 2,448 | 2,469 | 529,400 |
2016/08/17 | 2,507 | 2,511 | 2,455 | 2,476 | 442,600 |
2016/08/16 | 2,543 | 2,547 | 2,510 | 2,518 | 223,900 |
2016/08/15 | 2,565 | 2,565 | 2,536 | 2,542 | 206,400 |
2016/08/12 | 2,580 | 2,589 | 2,552 | 2,562 | 225,600 |
2016/08/10 | 2,528 | 2,590 | 2,500 | 2,578 | 368,900 |
2016/08/09 | 2,496 | 2,532 | 2,463 | 2,529 | 342,800 |
2016/08/08 | 2,558 | 2,564 | 2,473 | 2,494 | 436,800 |
2016/08/05 | 2,496 | 2,571 | 2,496 | 2,556 | 722,100 |
2016/08/04 | 2,607 | 2,607 | 2,446 | 2,472 | 931,200 |
2016/08/03 | 2,664 | 2,664 | 2,613 | 2,622 | 464,900 |
2016/08/02 | 2,746 | 2,765 | 2,691 | 2,697 | 455,700 |
2016/08/01 | 2,755 | 2,769 | 2,714 | 2,746 | 356,900 |
2016/07/29 | 2,799 | 2,820 | 2,751 | 2,792 | 494,700 |
2016/07/28 | 2,720 | 2,806 | 2,716 | 2,803 | 733,100 |
2016/07/27 | 2,729 | 2,830 | 2,704 | 2,715 | 1,159,600 |
2016/07/26 | 2,615 | 2,655 | 2,615 | 2,633 | 248,700 |
2016/07/25 | 2,663 | 2,671 | 2,618 | 2,624 | 328,700 |
2016/07/22 | 2,679 | 2,740 | 2,657 | 2,682 | 238,200 |
2016/07/21 | 2,717 | 2,717 | 2,666 | 2,679 | 292,400 |
2016/07/20 | 2,668 | 2,723 | 2,664 | 2,720 | 230,700 |
2016/07/19 | 2,650 | 2,678 | 2,632 | 2,677 | 276,500 |
2016/07/15 | 2,703 | 2,708 | 2,627 | 2,657 | 408,300 |
2016/07/14 | 2,674 | 2,719 | 2,670 | 2,700 | 303,000 |
2016/07/13 | 2,712 | 2,729 | 2,662 | 2,673 | 354,800 |
2016/07/12 | 2,734 | 2,745 | 2,694 | 2,701 | 335,700 |
2016/07/11 | 2,745 | 2,753 | 2,704 | 2,720 | 323,100 |
2016/07/08 | 2,760 | 2,771 | 2,703 | 2,707 | 257,400 |
2016/07/07 | 2,790 | 2,827 | 2,750 | 2,773 | 278,100 |
2016/07/06 | 2,733 | 2,790 | 2,725 | 2,790 | 262,200 |
2016/07/05 | 2,805 | 2,812 | 2,772 | 2,788 | 297,400 |
2016/07/04 | 2,804 | 2,815 | 2,782 | 2,808 | 290,900 |
2016/07/01 | 2,734 | 2,808 | 2,734 | 2,808 | 578,100 |
2016/06/30 | 2,753 | 2,763 | 2,709 | 2,709 | 281,700 |
2016/06/29 | 2,745 | 2,767 | 2,712 | 2,731 | 284,200 |
2016/06/28 | 2,616 | 2,745 | 2,616 | 2,716 | 531,600 |
2016/06/27 | 2,599 | 2,723 | 2,599 | 2,716 | 969,300 |
2016/06/24 | 2,660 | 2,673 | 2,504 | 2,559 | 609,800 |
2016/06/23 | 2,677 | 2,699 | 2,642 | 2,654 | 226,500 |
2016/06/22 | 2,675 | 2,688 | 2,640 | 2,680 | 370,200 |
2016/06/21 | 2,640 | 2,678 | 2,635 | 2,675 | 317,200 |
2016/06/20 | 2,668 | 2,669 | 2,624 | 2,648 | 416,400 |
2016/06/17 | 2,718 | 2,740 | 2,633 | 2,633 | 684,600 |
2016/06/16 | 2,746 | 2,764 | 2,701 | 2,706 | 349,000 |
2016/06/15 | 2,758 | 2,779 | 2,724 | 2,738 | 310,400 |
2016/06/14 | 2,785 | 2,802 | 2,741 | 2,765 | 323,800 |
2016/06/13 | 2,820 | 2,851 | 2,795 | 2,805 | 404,300 |
2016/06/10 | 2,877 | 2,878 | 2,823 | 2,843 | 433,000 |
2016/06/09 | 2,870 | 2,885 | 2,842 | 2,858 | 306,500 |
2016/06/08 | 2,832 | 2,870 | 2,821 | 2,870 | 534,400 |
2016/06/07 | 2,880 | 2,896 | 2,836 | 2,842 | 554,300 |
2016/06/06 | 2,789 | 2,922 | 2,787 | 2,908 | 970,600 |
2016/06/03 | 2,653 | 2,798 | 2,653 | 2,798 | 925,800 |
2016/06/02 | 2,635 | 2,659 | 2,630 | 2,643 | 320,100 |
2016/06/01 | 2,663 | 2,663 | 2,636 | 2,641 | 219,600 |
2016/05/31 | 2,650 | 2,676 | 2,627 | 2,670 | 297,800 |
2016/05/30 | 2,649 | 2,669 | 2,642 | 2,663 | 216,300 |
2016/05/27 | 2,660 | 2,673 | 2,647 | 2,653 | 157,100 |
2016/05/26 | 2,644 | 2,665 | 2,642 | 2,654 | 213,500 |
2016/05/25 | 2,680 | 2,682 | 2,631 | 2,642 | 292,500 |
2016/05/24 | 2,665 | 2,682 | 2,655 | 2,661 | 240,000 |
2016/05/23 | 2,668 | 2,680 | 2,643 | 2,665 | 377,900 |
2016/05/20 | 2,621 | 2,692 | 2,616 | 2,682 | 483,000 |
2016/05/19 | 2,604 | 2,633 | 2,598 | 2,628 | 295,400 |
2016/05/18 | 2,612 | 2,619 | 2,568 | 2,612 | 497,200 |
2016/05/17 | 2,630 | 2,630 | 2,587 | 2,622 | 406,000 |
2016/05/16 | 2,619 | 2,654 | 2,618 | 2,630 | 411,100 |
2016/05/13 | 2,628 | 2,668 | 2,605 | 2,640 | 572,300 |
2016/05/12 | 2,519 | 2,635 | 2,519 | 2,635 | 837,300 |
2016/05/11 | 2,490 | 2,517 | 2,476 | 2,507 | 584,500 |
2016/05/10 | 2,429 | 2,471 | 2,427 | 2,468 | 432,600 |
2016/05/09 | 2,370 | 2,418 | 2,370 | 2,412 | 305,500 |
2016/05/06 | 2,340 | 2,365 | 2,322 | 2,363 | 419,300 |
2016/05/02 | 2,298 | 2,335 | 2,289 | 2,330 | 496,300 |
2016/04/28 | 2,375 | 2,390 | 2,318 | 2,334 | 331,500 |
2016/04/27 | 2,355 | 2,394 | 2,352 | 2,360 | 307,800 |
2016/04/26 | 2,305 | 2,354 | 2,292 | 2,352 | 341,100 |
2016/04/25 | 2,338 | 2,346 | 2,317 | 2,320 | 307,800 |
2016/04/22 | 2,324 | 2,338 | 2,307 | 2,338 | 362,500 |
2016/04/21 | 2,339 | 2,347 | 2,316 | 2,329 | 303,600 |
2016/04/20 | 2,298 | 2,336 | 2,293 | 2,319 | 377,300 |
2016/04/19 | 2,293 | 2,299 | 2,276 | 2,281 | 275,800 |
2016/04/18 | 2,239 | 2,284 | 2,219 | 2,274 | 275,400 |
2016/04/15 | 2,274 | 2,288 | 2,265 | 2,279 | 228,200 |
2016/04/14 | 2,250 | 2,291 | 2,227 | 2,291 | 480,800 |
2016/04/13 | 2,221 | 2,240 | 2,207 | 2,234 | 277,500 |
2016/04/12 | 2,222 | 2,229 | 2,202 | 2,209 | 301,300 |
2016/04/11 | 2,237 | 2,255 | 2,226 | 2,237 | 265,600 |
2016/04/08 | 2,195 | 2,245 | 2,190 | 2,235 | 474,400 |
2016/04/07 | 2,177 | 2,206 | 2,162 | 2,200 | 378,800 |
2016/04/06 | 2,180 | 2,185 | 2,145 | 2,178 | 339,400 |
2016/04/05 | 2,211 | 2,223 | 2,182 | 2,186 | 298,700 |
2016/04/04 | 2,177 | 2,233 | 2,174 | 2,224 | 446,500 |
2016/04/01 | 2,182 | 2,192 | 2,157 | 2,160 | 367,100 |
2016/03/31 | 2,236 | 2,245 | 2,200 | 2,200 | 329,700 |
2016/03/30 | 2,227 | 2,248 | 2,221 | 2,238 | 274,700 |
2016/03/29 | 2,220 | 2,245 | 2,217 | 2,242 | 279,500 |
2016/03/28 | 2,188 | 2,229 | 2,185 | 2,229 | 432,300 |
2016/03/25 | 2,182 | 2,199 | 2,172 | 2,180 | 272,000 |
2016/03/24 | 2,165 | 2,196 | 2,159 | 2,187 | 406,500 |
2016/03/23 | 2,137 | 2,168 | 2,135 | 2,163 | 527,100 |
2016/03/22 | 2,089 | 2,122 | 2,087 | 2,122 | 324,200 |
2016/03/18 | 2,095 | 2,102 | 2,069 | 2,086 | 302,100 |
2016/03/17 | 2,120 | 2,121 | 2,085 | 2,090 | 366,300 |
2016/03/16 | 2,076 | 2,118 | 2,076 | 2,111 | 401,600 |
2016/03/15 | 2,052 | 2,087 | 2,048 | 2,076 | 502,100 |
2016/03/14 | 2,056 | 2,059 | 2,041 | 2,057 | 285,700 |
2016/03/11 | 2,019 | 2,050 | 2,013 | 2,043 | 368,000 |
2016/03/10 | 2,045 | 2,062 | 2,035 | 2,039 | 329,400 |
2016/03/09 | 2,015 | 2,040 | 2,015 | 2,023 | 501,200 |
2016/03/08 | 2,041 | 2,051 | 2,002 | 2,018 | 586,500 |
2016/03/07 | 2,068 | 2,068 | 2,045 | 2,057 | 316,700 |
2016/03/04 | 2,101 | 2,116 | 2,051 | 2,068 | 729,400 |
2016/03/03 | 2,144 | 2,169 | 2,135 | 2,151 | 337,600 |
2016/03/02 | 2,150 | 2,160 | 2,129 | 2,156 | 333,200 |
2016/03/01 | 2,123 | 2,129 | 2,102 | 2,120 | 280,800 |
2016/02/29 | 2,163 | 2,166 | 2,121 | 2,121 | 304,000 |
2016/02/26 | 2,150 | 2,168 | 2,136 | 2,152 | 367,800 |
2016/02/25 | 2,125 | 2,153 | 2,106 | 2,144 | 281,500 |
2016/02/24 | 2,098 | 2,144 | 2,092 | 2,127 | 439,200 |
2016/02/23 | 2,150 | 2,155 | 2,092 | 2,105 | 342,300 |
2016/02/22 | 2,093 | 2,149 | 2,086 | 2,139 | 389,300 |
2016/02/19 | 2,086 | 2,109 | 2,066 | 2,098 | 267,600 |
2016/02/18 | 2,100 | 2,110 | 2,087 | 2,099 | 218,600 |
2016/02/17 | 2,085 | 2,095 | 2,045 | 2,066 | 260,200 |
2016/02/16 | 2,118 | 2,127 | 2,091 | 2,091 | 331,600 |
2016/02/15 | 2,072 | 2,135 | 2,065 | 2,124 | 574,900 |
2016/02/12 | 2,020 | 2,062 | 1,994 | 2,022 | 806,200 |
2016/02/10 | 2,059 | 2,090 | 2,038 | 2,053 | 652,900 |
2016/02/09 | 2,051 | 2,099 | 2,041 | 2,051 | 280,800 |
2016/02/08 | 2,046 | 2,109 | 2,045 | 2,096 | 173,900 |
2016/02/05 | 2,062 | 2,084 | 2,042 | 2,078 | 228,000 |
2016/02/04 | 2,091 | 2,098 | 2,063 | 2,079 | 302,800 |
2016/02/03 | 2,085 | 2,115 | 2,072 | 2,110 | 177,000 |
2016/02/02 | 2,070 | 2,123 | 2,055 | 2,119 | 280,300 |
2016/02/01 | 2,085 | 2,099 | 2,076 | 2,091 | 265,200 |
2016/01/29 | 2,035 | 2,074 | 2,017 | 2,072 | 317,900 |
2016/01/28 | 1,996 | 2,050 | 1,995 | 2,025 | 296,800 |
2016/01/27 | 1,998 | 1,998 | 1,978 | 1,998 | 248,300 |
2016/01/26 | 1,984 | 1,999 | 1,975 | 1,975 | 151,700 |
2016/01/25 | 1,983 | 2,000 | 1,958 | 1,994 | 317,100 |
2016/01/22 | 1,906 | 1,944 | 1,891 | 1,943 | 253,900 |
2016/01/21 | 1,935 | 1,945 | 1,876 | 1,876 | 331,400 |
2016/01/20 | 1,975 | 2,000 | 1,945 | 1,949 | 292,000 |
2016/01/19 | 1,985 | 2,002 | 1,963 | 1,972 | 279,500 |
2016/01/18 | 1,983 | 1,999 | 1,966 | 1,993 | 296,800 |
2016/01/15 | 2,026 | 2,049 | 2,004 | 2,018 | 228,200 |
2016/01/14 | 2,011 | 2,024 | 1,972 | 1,994 | 315,900 |
2016/01/13 | 2,021 | 2,049 | 2,009 | 2,038 | 276,900 |
2016/01/12 | 2,011 | 2,042 | 2,001 | 2,011 | 384,800 |
2016/01/08 | 2,055 | 2,073 | 2,031 | 2,037 | 320,800 |
2016/01/07 | 2,077 | 2,101 | 2,061 | 2,075 | 250,900 |
2016/01/06 | 2,101 | 2,111 | 2,060 | 2,080 | 251,400 |
2016/01/05 | 2,074 | 2,119 | 2,072 | 2,097 | 402,100 |
2016/01/04 | 2,100 | 2,111 | 2,070 | 2,074 | 271,700 |