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 |
---|---|---|---|---|---|
2019/12/30 | 2,639 | 2,643 | 2,618 | 2,618 | 152,600 |
2019/12/27 | 2,650 | 2,659 | 2,641 | 2,656 | 150,400 |
2019/12/26 | 2,662 | 2,681 | 2,656 | 2,681 | 141,100 |
2019/12/25 | 2,672 | 2,674 | 2,652 | 2,657 | 89,200 |
2019/12/24 | 2,653 | 2,678 | 2,653 | 2,672 | 126,900 |
2019/12/23 | 2,660 | 2,660 | 2,642 | 2,653 | 122,600 |
2019/12/20 | 2,650 | 2,669 | 2,635 | 2,660 | 161,700 |
2019/12/19 | 2,651 | 2,663 | 2,639 | 2,642 | 136,000 |
2019/12/18 | 2,663 | 2,668 | 2,643 | 2,651 | 135,600 |
2019/12/17 | 2,660 | 2,667 | 2,638 | 2,663 | 199,200 |
2019/12/16 | 2,680 | 2,697 | 2,660 | 2,660 | 126,900 |
2019/12/13 | 2,692 | 2,704 | 2,670 | 2,680 | 249,500 |
2019/12/12 | 2,685 | 2,685 | 2,668 | 2,669 | 117,600 |
2019/12/11 | 2,700 | 2,700 | 2,674 | 2,687 | 111,800 |
2019/12/10 | 2,687 | 2,713 | 2,687 | 2,700 | 165,300 |
2019/12/09 | 2,690 | 2,695 | 2,662 | 2,680 | 122,800 |
2019/12/06 | 2,675 | 2,697 | 2,669 | 2,684 | 175,200 |
2019/12/05 | 2,658 | 2,671 | 2,646 | 2,663 | 158,600 |
2019/12/04 | 2,655 | 2,666 | 2,645 | 2,666 | 151,200 |
2019/12/03 | 2,664 | 2,667 | 2,640 | 2,657 | 189,300 |
2019/12/02 | 2,669 | 2,688 | 2,666 | 2,688 | 113,200 |
2019/11/29 | 2,670 | 2,679 | 2,656 | 2,660 | 127,300 |
2019/11/28 | 2,682 | 2,686 | 2,657 | 2,670 | 122,800 |
2019/11/27 | 2,687 | 2,702 | 2,680 | 2,684 | 155,000 |
2019/11/26 | 2,710 | 2,715 | 2,665 | 2,665 | 345,600 |
2019/11/25 | 2,720 | 2,728 | 2,696 | 2,700 | 177,900 |
2019/11/22 | 2,703 | 2,727 | 2,701 | 2,709 | 125,900 |
2019/11/21 | 2,721 | 2,735 | 2,681 | 2,710 | 155,200 |
2019/11/20 | 2,719 | 2,719 | 2,691 | 2,718 | 215,800 |
2019/11/19 | 2,713 | 2,741 | 2,713 | 2,730 | 175,100 |
2019/11/18 | 2,701 | 2,708 | 2,688 | 2,707 | 138,500 |
2019/11/15 | 2,700 | 2,728 | 2,694 | 2,720 | 154,800 |
2019/11/14 | 2,697 | 2,713 | 2,677 | 2,686 | 171,000 |
2019/11/13 | 2,712 | 2,737 | 2,700 | 2,700 | 168,200 |
2019/11/12 | 2,711 | 2,713 | 2,693 | 2,713 | 153,700 |
2019/11/11 | 2,678 | 2,715 | 2,670 | 2,715 | 276,800 |
2019/11/08 | 2,671 | 2,674 | 2,651 | 2,666 | 267,300 |
2019/11/07 | 2,651 | 2,669 | 2,643 | 2,655 | 249,800 |
2019/11/06 | 2,650 | 2,669 | 2,622 | 2,631 | 288,500 |
2019/11/05 | 2,635 | 2,637 | 2,604 | 2,625 | 452,900 |
2019/11/01 | 2,597 | 2,646 | 2,570 | 2,638 | 573,800 |
2019/10/31 | 2,746 | 2,766 | 2,727 | 2,734 | 187,100 |
2019/10/30 | 2,745 | 2,767 | 2,740 | 2,745 | 328,300 |
2019/10/29 | 2,729 | 2,758 | 2,725 | 2,729 | 223,400 |
2019/10/28 | 2,718 | 2,725 | 2,710 | 2,711 | 125,400 |
2019/10/25 | 2,740 | 2,747 | 2,716 | 2,736 | 175,000 |
2019/10/24 | 2,775 | 2,775 | 2,724 | 2,724 | 210,900 |
2019/10/23 | 2,767 | 2,776 | 2,730 | 2,757 | 224,200 |
2019/10/21 | 2,777 | 2,788 | 2,767 | 2,775 | 75,400 |
2019/10/18 | 2,798 | 2,818 | 2,761 | 2,761 | 140,200 |
2019/10/17 | 2,834 | 2,838 | 2,774 | 2,776 | 264,800 |
2019/10/16 | 2,855 | 2,886 | 2,830 | 2,839 | 170,900 |
2019/10/15 | 2,830 | 2,856 | 2,813 | 2,840 | 183,200 |
2019/10/11 | 2,792 | 2,801 | 2,772 | 2,801 | 111,200 |
2019/10/10 | 2,818 | 2,828 | 2,764 | 2,784 | 125,100 |
2019/10/09 | 2,760 | 2,820 | 2,753 | 2,818 | 202,400 |
2019/10/08 | 2,783 | 2,816 | 2,771 | 2,784 | 192,000 |
2019/10/07 | 2,749 | 2,765 | 2,738 | 2,763 | 99,200 |
2019/10/04 | 2,760 | 2,761 | 2,711 | 2,742 | 132,200 |
2019/10/03 | 2,767 | 2,768 | 2,737 | 2,759 | 192,400 |
2019/10/02 | 2,771 | 2,818 | 2,770 | 2,813 | 234,900 |
2019/10/01 | 2,748 | 2,786 | 2,748 | 2,772 | 137,400 |
2019/09/30 | 2,745 | 2,748 | 2,720 | 2,729 | 157,200 |
2019/09/27 | 2,835 | 2,840 | 2,753 | 2,785 | 437,500 |
2019/09/26 | 2,800 | 2,858 | 2,800 | 2,815 | 316,900 |
2019/09/25 | 2,772 | 2,791 | 2,765 | 2,788 | 166,500 |
2019/09/24 | 2,755 | 2,795 | 2,751 | 2,767 | 187,400 |
2019/09/20 | 2,779 | 2,779 | 2,743 | 2,760 | 283,800 |
2019/09/19 | 2,770 | 2,789 | 2,734 | 2,755 | 222,400 |
2019/09/18 | 2,780 | 2,794 | 2,749 | 2,767 | 169,600 |
2019/09/17 | 2,745 | 2,777 | 2,736 | 2,766 | 152,900 |
2019/09/13 | 2,764 | 2,764 | 2,727 | 2,755 | 285,000 |
2019/09/12 | 2,753 | 2,759 | 2,731 | 2,737 | 185,000 |
2019/09/11 | 2,708 | 2,744 | 2,692 | 2,741 | 205,800 |
2019/09/10 | 2,730 | 2,739 | 2,701 | 2,711 | 161,600 |
2019/09/09 | 2,718 | 2,754 | 2,718 | 2,749 | 176,400 |
2019/09/06 | 2,732 | 2,745 | 2,706 | 2,715 | 263,900 |
2019/09/05 | 2,684 | 2,729 | 2,684 | 2,712 | 202,700 |
2019/09/04 | 2,672 | 2,685 | 2,656 | 2,679 | 142,900 |
2019/09/03 | 2,653 | 2,688 | 2,630 | 2,681 | 177,300 |
2019/09/02 | 2,674 | 2,674 | 2,638 | 2,655 | 124,700 |
2019/08/30 | 2,650 | 2,683 | 2,633 | 2,682 | 211,500 |
2019/08/29 | 2,623 | 2,644 | 2,607 | 2,639 | 118,300 |
2019/08/28 | 2,606 | 2,620 | 2,599 | 2,619 | 188,000 |
2019/08/27 | 2,599 | 2,604 | 2,566 | 2,588 | 134,000 |
2019/08/26 | 2,549 | 2,582 | 2,549 | 2,558 | 163,000 |
2019/08/23 | 2,629 | 2,650 | 2,593 | 2,615 | 159,800 |
2019/08/22 | 2,627 | 2,635 | 2,599 | 2,609 | 202,900 |
2019/08/21 | 2,608 | 2,629 | 2,591 | 2,593 | 147,900 |
2019/08/20 | 2,600 | 2,633 | 2,594 | 2,622 | 154,800 |
2019/08/19 | 2,637 | 2,646 | 2,583 | 2,609 | 279,700 |
2019/08/16 | 2,699 | 2,699 | 2,634 | 2,637 | 241,000 |
2019/08/15 | 2,709 | 2,748 | 2,686 | 2,696 | 315,600 |
2019/08/14 | 2,782 | 2,791 | 2,739 | 2,743 | 228,500 |
2019/08/13 | 2,751 | 2,797 | 2,750 | 2,763 | 363,500 |
2019/08/09 | 2,789 | 2,824 | 2,775 | 2,800 | 330,500 |
2019/08/08 | 2,720 | 2,794 | 2,706 | 2,781 | 582,100 |
2019/08/07 | 2,709 | 2,799 | 2,676 | 2,726 | 1,123,000 |
2019/08/06 | 2,400 | 2,494 | 2,356 | 2,485 | 380,400 |
2019/08/05 | 2,464 | 2,466 | 2,409 | 2,449 | 258,100 |
2019/08/02 | 2,510 | 2,524 | 2,467 | 2,476 | 250,400 |
2019/08/01 | 2,535 | 2,545 | 2,520 | 2,539 | 129,000 |
2019/07/31 | 2,550 | 2,560 | 2,535 | 2,535 | 205,400 |
2019/07/30 | 2,540 | 2,554 | 2,533 | 2,554 | 157,300 |
2019/07/29 | 2,512 | 2,534 | 2,511 | 2,530 | 102,800 |
2019/07/26 | 2,510 | 2,520 | 2,501 | 2,510 | 98,800 |
2019/07/25 | 2,504 | 2,515 | 2,496 | 2,505 | 71,300 |
2019/07/24 | 2,514 | 2,516 | 2,495 | 2,510 | 127,400 |
2019/07/23 | 2,475 | 2,516 | 2,466 | 2,502 | 116,600 |
2019/07/22 | 2,480 | 2,501 | 2,471 | 2,482 | 145,900 |
2019/07/19 | 2,450 | 2,521 | 2,442 | 2,520 | 238,500 |
2019/07/18 | 2,468 | 2,470 | 2,420 | 2,423 | 232,800 |
2019/07/17 | 2,450 | 2,477 | 2,443 | 2,476 | 152,800 |
2019/07/16 | 2,485 | 2,485 | 2,435 | 2,452 | 250,900 |
2019/07/12 | 2,498 | 2,508 | 2,487 | 2,487 | 95,600 |
2019/07/11 | 2,486 | 2,504 | 2,480 | 2,498 | 100,900 |
2019/07/10 | 2,490 | 2,494 | 2,470 | 2,483 | 162,000 |
2019/07/09 | 2,529 | 2,547 | 2,495 | 2,501 | 178,800 |
2019/07/08 | 2,554 | 2,554 | 2,521 | 2,524 | 106,600 |
2019/07/05 | 2,554 | 2,559 | 2,533 | 2,555 | 114,800 |
2019/07/04 | 2,540 | 2,564 | 2,539 | 2,553 | 141,700 |
2019/07/03 | 2,530 | 2,539 | 2,520 | 2,530 | 142,500 |
2019/07/02 | 2,524 | 2,536 | 2,517 | 2,529 | 181,800 |
2019/07/01 | 2,539 | 2,541 | 2,506 | 2,524 | 166,000 |
2019/06/28 | 2,499 | 2,519 | 2,489 | 2,505 | 222,000 |
2019/06/27 | 2,486 | 2,487 | 2,461 | 2,483 | 174,100 |
2019/06/26 | 2,474 | 2,505 | 2,469 | 2,499 | 228,400 |
2019/06/25 | 2,489 | 2,520 | 2,472 | 2,477 | 388,100 |
2019/06/24 | 2,465 | 2,485 | 2,456 | 2,477 | 185,400 |
2019/06/21 | 2,480 | 2,485 | 2,455 | 2,465 | 366,300 |
2019/06/20 | 2,486 | 2,495 | 2,472 | 2,478 | 151,000 |
2019/06/19 | 2,445 | 2,488 | 2,437 | 2,486 | 184,600 |
2019/06/18 | 2,452 | 2,460 | 2,431 | 2,438 | 261,500 |
2019/06/17 | 2,485 | 2,490 | 2,461 | 2,463 | 195,900 |
2019/06/14 | 2,491 | 2,506 | 2,474 | 2,498 | 180,800 |
2019/06/13 | 2,533 | 2,543 | 2,474 | 2,496 | 288,500 |
2019/06/12 | 2,546 | 2,562 | 2,538 | 2,538 | 140,700 |
2019/06/11 | 2,525 | 2,541 | 2,506 | 2,539 | 159,700 |
2019/06/10 | 2,503 | 2,530 | 2,500 | 2,525 | 149,700 |
2019/06/07 | 2,509 | 2,510 | 2,472 | 2,483 | 220,800 |
2019/06/06 | 2,545 | 2,553 | 2,524 | 2,524 | 145,300 |
2019/06/05 | 2,518 | 2,541 | 2,497 | 2,540 | 190,800 |
2019/06/04 | 2,505 | 2,512 | 2,458 | 2,477 | 238,400 |
2019/06/03 | 2,512 | 2,518 | 2,497 | 2,505 | 187,300 |
2019/05/31 | 2,531 | 2,552 | 2,522 | 2,539 | 266,900 |
2019/05/30 | 2,584 | 2,588 | 2,507 | 2,528 | 368,400 |
2019/05/29 | 2,625 | 2,646 | 2,587 | 2,638 | 216,600 |
2019/05/28 | 2,650 | 2,665 | 2,635 | 2,658 | 216,800 |
2019/05/27 | 2,683 | 2,686 | 2,660 | 2,665 | 109,000 |
2019/05/24 | 2,650 | 2,687 | 2,645 | 2,683 | 179,200 |
2019/05/23 | 2,616 | 2,669 | 2,616 | 2,661 | 155,100 |
2019/05/22 | 2,645 | 2,654 | 2,614 | 2,616 | 181,300 |
2019/05/21 | 2,660 | 2,690 | 2,641 | 2,645 | 200,100 |
2019/05/20 | 2,689 | 2,699 | 2,681 | 2,686 | 126,600 |
2019/05/17 | 2,698 | 2,699 | 2,668 | 2,688 | 143,000 |
2019/05/16 | 2,655 | 2,673 | 2,644 | 2,668 | 139,800 |
2019/05/15 | 2,622 | 2,652 | 2,607 | 2,652 | 189,400 |
2019/05/14 | 2,561 | 2,609 | 2,535 | 2,598 | 253,100 |
2019/05/13 | 2,669 | 2,675 | 2,567 | 2,571 | 507,800 |
2019/05/10 | 2,700 | 2,709 | 2,668 | 2,677 | 341,600 |
2019/05/09 | 2,729 | 2,733 | 2,650 | 2,685 | 782,900 |
2019/05/08 | 3,025 | 3,025 | 2,951 | 2,956 | 192,400 |
2019/05/07 | 3,050 | 3,055 | 3,020 | 3,045 | 167,600 |
2019/04/26 | 2,989 | 3,030 | 2,989 | 3,025 | 83,600 |
2019/04/25 | 3,010 | 3,035 | 3,005 | 3,020 | 94,400 |
2019/04/24 | 3,030 | 3,035 | 3,005 | 3,005 | 82,600 |
2019/04/23 | 2,996 | 3,030 | 2,996 | 3,015 | 85,900 |
2019/04/22 | 2,963 | 3,000 | 2,952 | 2,992 | 100,400 |
2019/04/19 | 2,960 | 2,986 | 2,951 | 2,955 | 121,000 |
2019/04/18 | 3,000 | 3,005 | 2,951 | 2,959 | 109,300 |
2019/04/17 | 3,015 | 3,020 | 2,987 | 3,010 | 101,500 |
2019/04/16 | 3,030 | 3,040 | 3,000 | 3,015 | 106,700 |
2019/04/15 | 3,030 | 3,055 | 3,020 | 3,030 | 145,200 |
2019/04/12 | 3,035 | 3,035 | 3,000 | 3,030 | 79,200 |
2019/04/11 | 2,991 | 3,015 | 2,990 | 3,015 | 98,200 |
2019/04/10 | 2,983 | 3,005 | 2,981 | 2,992 | 98,100 |
2019/04/09 | 3,015 | 3,015 | 2,983 | 3,015 | 129,900 |
2019/04/08 | 3,040 | 3,055 | 3,025 | 3,030 | 79,700 |
2019/04/05 | 3,045 | 3,055 | 2,998 | 3,010 | 191,400 |
2019/04/04 | 3,050 | 3,060 | 3,020 | 3,050 | 68,200 |
2019/04/03 | 3,060 | 3,060 | 3,010 | 3,040 | 136,300 |
2019/04/02 | 3,150 | 3,150 | 3,065 | 3,065 | 105,300 |
2019/04/01 | 3,145 | 3,155 | 3,125 | 3,135 | 178,400 |
2019/03/29 | 3,095 | 3,120 | 3,090 | 3,110 | 105,700 |
2019/03/28 | 3,100 | 3,100 | 3,065 | 3,075 | 133,400 |
2019/03/27 | 3,130 | 3,140 | 3,105 | 3,135 | 157,200 |
2019/03/26 | 3,075 | 3,145 | 3,070 | 3,145 | 248,500 |
2019/03/25 | 3,060 | 3,065 | 3,010 | 3,020 | 137,000 |
2019/03/22 | 3,100 | 3,130 | 3,080 | 3,085 | 125,200 |
2019/03/20 | 3,080 | 3,115 | 3,065 | 3,115 | 130,400 |
2019/03/19 | 3,085 | 3,085 | 3,045 | 3,060 | 106,000 |
2019/03/18 | 3,070 | 3,085 | 3,055 | 3,085 | 131,100 |
2019/03/15 | 3,015 | 3,085 | 3,010 | 3,065 | 238,700 |
2019/03/14 | 3,000 | 3,005 | 2,976 | 2,996 | 121,200 |
2019/03/13 | 3,025 | 3,050 | 2,970 | 2,970 | 200,800 |
2019/03/12 | 2,991 | 3,040 | 2,990 | 3,040 | 193,000 |
2019/03/11 | 2,930 | 2,971 | 2,929 | 2,970 | 132,400 |
2019/03/08 | 2,913 | 2,935 | 2,913 | 2,923 | 217,700 |
2019/03/07 | 2,918 | 2,946 | 2,918 | 2,946 | 176,200 |
2019/03/06 | 2,931 | 2,945 | 2,900 | 2,918 | 148,500 |
2019/03/05 | 2,909 | 2,960 | 2,903 | 2,941 | 281,900 |
2019/03/04 | 2,900 | 2,926 | 2,898 | 2,919 | 133,900 |
2019/03/01 | 2,859 | 2,879 | 2,859 | 2,879 | 103,400 |
2019/02/28 | 2,866 | 2,874 | 2,848 | 2,858 | 170,200 |
2019/02/27 | 2,887 | 2,895 | 2,862 | 2,865 | 155,800 |
2019/02/26 | 2,901 | 2,906 | 2,861 | 2,866 | 154,700 |
2019/02/25 | 2,910 | 2,914 | 2,891 | 2,901 | 141,600 |
2019/02/22 | 2,933 | 2,939 | 2,911 | 2,915 | 139,300 |
2019/02/21 | 2,954 | 2,960 | 2,929 | 2,938 | 129,700 |
2019/02/20 | 2,959 | 2,974 | 2,952 | 2,963 | 132,800 |
2019/02/19 | 2,964 | 2,977 | 2,951 | 2,977 | 104,100 |
2019/02/18 | 2,940 | 2,976 | 2,937 | 2,976 | 146,500 |
2019/02/15 | 2,895 | 2,912 | 2,873 | 2,900 | 122,200 |
2019/02/14 | 2,900 | 2,942 | 2,900 | 2,920 | 113,300 |
2019/02/13 | 2,897 | 2,908 | 2,886 | 2,901 | 124,700 |
2019/02/12 | 2,820 | 2,885 | 2,820 | 2,883 | 161,500 |
2019/02/08 | 2,802 | 2,834 | 2,790 | 2,800 | 166,100 |
2019/02/07 | 2,858 | 2,860 | 2,818 | 2,822 | 167,900 |
2019/02/06 | 2,912 | 2,913 | 2,866 | 2,873 | 200,600 |
2019/02/05 | 2,920 | 2,938 | 2,897 | 2,905 | 188,600 |
2019/02/04 | 2,910 | 2,949 | 2,895 | 2,920 | 159,100 |
2019/02/01 | 2,910 | 2,936 | 2,866 | 2,890 | 178,100 |
2019/01/31 | 2,902 | 2,918 | 2,879 | 2,895 | 151,700 |
2019/01/30 | 2,877 | 2,877 | 2,830 | 2,855 | 232,100 |
2019/01/29 | 2,889 | 2,900 | 2,869 | 2,892 | 167,400 |
2019/01/28 | 2,930 | 2,930 | 2,885 | 2,901 | 153,900 |
2019/01/25 | 2,934 | 2,976 | 2,927 | 2,955 | 114,200 |
2019/01/24 | 2,925 | 2,957 | 2,906 | 2,951 | 138,500 |
2019/01/23 | 2,950 | 2,953 | 2,924 | 2,931 | 128,700 |
2019/01/22 | 2,990 | 3,020 | 2,955 | 2,960 | 142,000 |
2019/01/21 | 2,961 | 2,976 | 2,942 | 2,969 | 96,600 |
2019/01/18 | 2,903 | 2,969 | 2,903 | 2,944 | 130,100 |
2019/01/17 | 2,887 | 2,920 | 2,883 | 2,904 | 117,700 |
2019/01/16 | 2,870 | 2,897 | 2,857 | 2,881 | 114,700 |
2019/01/15 | 2,871 | 2,898 | 2,853 | 2,864 | 169,700 |
2019/01/11 | 2,970 | 2,974 | 2,913 | 2,913 | 130,800 |
2019/01/10 | 2,944 | 2,959 | 2,915 | 2,943 | 126,900 |
2019/01/09 | 2,937 | 2,972 | 2,931 | 2,956 | 172,600 |
2019/01/08 | 2,929 | 2,941 | 2,902 | 2,919 | 184,800 |
2019/01/07 | 2,916 | 2,943 | 2,883 | 2,909 | 207,800 |
2019/01/04 | 2,797 | 2,851 | 2,786 | 2,851 | 183,500 |