日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 949 950 949 950 16,000
1995/12/28 935 946 930 946 60,000
1995/12/27 935 935 930 930 8,000
1995/12/26 929 935 929 935 5,000
1995/12/25 911 929 910 929 4,000
1995/12/22 915 915 910 910 14,000
1995/12/21 919 919 915 915 8,000
1995/12/20 930 930 920 920 10,000
1995/12/19 901 910 901 910 9,000
1995/12/18 920 922 910 910 36,000
1995/12/15 925 925 920 920 16,000
1995/12/14 910 930 910 930 8,000
1995/12/13 910 910 910 910 7,000
1995/12/12 930 930 929 929 11,000
1995/12/11 930 931 929 929 5,000
1995/12/08 931 931 930 930 59,000
1995/12/07 920 920 910 910 23,000
1995/12/06 910 925 910 925 7,000
1995/12/05 921 929 910 929 19,000
1995/12/04 929 929 920 920 20,000
1995/12/01 882 910 882 910 50,000
1995/11/30 880 882 880 882 21,000
1995/11/29 887 887 880 880 17,000
1995/11/28 890 890 887 887 21,000
1995/11/27 897 897 887 890 42,000
1995/11/24 897 897 897 897 15,000
1995/11/22 896 899 896 897 7,000
1995/11/21 899 900 899 899 12,000
1995/11/20 899 899 890 899 35,000
1995/11/17 899 899 893 899 17,000
1995/11/16 887 899 887 890 8,000
1995/11/15 898 898 886 887 3,000
1995/11/14 899 899 899 899 4,000
1995/11/13 879 899 879 899 18,000
1995/11/10 896 896 880 880 8,000
1995/11/09 896 896 896 896 1,000
1995/11/08 899 899 896 899 22,000
1995/11/07 885 899 885 899 34,000
1995/11/06 890 890 890 890 20,000
1995/11/01 900 900 899 900 20,000
1995/10/31 900 900 890 900 18,000
1995/10/30 890 890 890 890 10,000
1995/10/27 890 890 890 890 11,000
1995/10/26 900 902 889 900 78,000
1995/10/25 902 902 900 900 17,000
1995/10/24 900 904 900 902 29,000
1995/10/23 900 904 900 904 7,000
1995/10/20 907 907 904 904 9,000
1995/10/19 904 907 904 907 3,000
1995/10/18 904 904 900 904 18,000
1995/10/17 901 907 901 904 31,000
1995/10/16 904 905 901 904 35,000
1995/10/13 902 910 900 905 42,000
1995/10/12 907 912 900 907 18,000
1995/10/11 910 920 905 905 15,000
1995/10/09 924 924 900 900 40,000
1995/10/06 927 940 927 940 3,000
1995/10/05 930 930 930 930 4,000
1995/10/04 910 910 910 910 6,000
1995/10/03 945 950 945 945 10,000
1995/10/02 945 945 945 945 1,000
1995/09/29 941 941 940 940 5,000
1995/09/28 933 941 932 940 16,000
1995/09/27 931 932 931 932 11,000
1995/09/26 922 930 922 930 7,000
1995/09/25 900 915 900 912 12,000
1995/09/22 910 910 910 910 5,000
1995/09/21 945 945 935 935 25,000
1995/09/20 950 950 949 949 3,000
1995/09/19 949 949 949 949 10,000
1995/09/18 950 955 949 949 22,000
1995/09/14 950 950 945 949 11,000
1995/09/13 945 960 941 960 20,000
1995/09/12 945 945 940 940 17,000
1995/09/11 955 955 945 945 56,000
1995/09/08 940 955 940 945 73,000
1995/09/07 946 950 940 940 7,000
1995/09/06 921 945 921 945 6,000
1995/09/05 939 940 920 927 51,000
1995/09/04 955 955 945 945 9,000
1995/09/01 941 956 941 945 34,000
1995/08/31 940 940 940 940 12,000
1995/08/30 955 960 940 940 9,000
1995/08/29 950 951 940 951 33,000
1995/08/28 940 950 940 950 8,000
1995/08/24 936 940 935 940 16,000
1995/08/23 940 945 940 945 6,000
1995/08/22 950 950 949 950 13,000
1995/08/21 934 941 933 940 30,000
1995/08/18 939 939 930 934 15,000
1995/08/17 954 954 940 940 15,000
1995/08/16 940 956 940 956 35,000
1995/08/15 901 925 900 925 76,000
1995/08/14 901 901 900 900 11,000
1995/08/10 901 901 900 900 7,000
1995/08/09 904 904 901 901 7,000
1995/08/08 901 901 901 901 18,000
1995/08/07 918 918 901 901 7,000
1995/08/04 923 923 918 918 6,000
1995/08/03 933 933 932 933 18,000
1995/08/02 933 933 932 933 8,000
1995/08/01 934 934 930 930 68,000
1995/07/31 933 933 930 933 10,000
1995/07/28 934 934 934 934 7,000
1995/07/27 935 935 934 934 2,000
1995/07/26 934 935 934 935 7,000
1995/07/25 934 934 934 934 8,000
1995/07/24 934 935 932 935 12,000
1995/07/21 901 901 901 901 6,000
1995/07/20 941 941 935 935 5,000
1995/07/19 940 940 940 940 1,000
1995/07/18 950 960 950 950 14,000
1995/07/17 920 940 920 940 10,000
1995/07/14 940 940 940 940 3,000
1995/07/13 960 960 959 959 20,000
1995/07/12 959 960 959 960 41,000
1995/07/11 931 940 931 940 20,000
1995/07/10 930 940 930 931 64,000
1995/07/06 846 850 846 850 5,000
1995/07/05 841 845 841 845 5,000
1995/07/04 835 835 835 835 19,000
1995/07/03 830 835 830 835 3,000
1995/06/30 839 840 836 836 17,000
1995/06/29 850 850 840 840 15,000
1995/06/28 888 888 850 850 20,000
1995/06/27 891 892 888 888 30,000
1995/06/26 881 891 881 891 12,000
1995/06/23 864 881 864 881 17,000
1995/06/22 864 865 864 864 11,000
1995/06/21 835 870 830 869 44,000
1995/06/20 870 870 835 835 33,000
1995/06/19 890 890 872 872 13,000
1995/06/16 901 901 890 890 10,000
1995/06/15 896 896 886 890 10,000
1995/06/14 910 910 895 896 14,000
1995/06/13 886 900 885 900 29,000
1995/06/12 899 900 880 885 35,000
1995/06/08 979 979 979 979 4,000
1995/06/07 1,000 1,000 995 995 27,000
1995/06/06 1,000 1,000 1,000 1,000 8,000
1995/06/05 1,020 1,020 1,010 1,010 4,000
1995/06/02 1,030 1,030 1,020 1,020 12,000
1995/06/01 1,020 1,020 1,020 1,020 7,000
1995/05/31 1,030 1,030 1,020 1,020 14,000
1995/05/30 1,020 1,030 1,020 1,030 16,000
1995/05/29 1,020 1,020 1,020 1,020 7,000
1995/05/26 1,020 1,020 1,020 1,020 7,000
1995/05/25 1,040 1,040 1,020 1,020 34,000
1995/05/24 1,030 1,030 1,030 1,030 24,000
1995/05/23 1,020 1,020 1,020 1,020 27,000
1995/05/22 1,030 1,030 1,020 1,020 20,000
1995/05/19 1,050 1,060 1,020 1,020 58,000
1995/05/18 1,040 1,050 1,030 1,050 6,000
1995/05/17 1,020 1,030 1,020 1,030 23,000
1995/05/16 1,020 1,020 1,020 1,020 8,000
1995/05/15 1,020 1,020 1,020 1,020 12,000
1995/05/12 1,030 1,030 1,020 1,030 8,000
1995/05/11 1,020 1,020 1,020 1,020 41,000
1995/05/10 1,020 1,020 1,020 1,020 57,000
1995/05/09 1,020 1,020 1,010 1,020 31,000
1995/05/08 1,020 1,020 1,020 1,020 6,000
1995/05/02 1,020 1,030 1,020 1,030 13,000
1995/05/01 1,020 1,020 1,010 1,020 8,000
1995/04/28 1,020 1,020 1,010 1,010 26,000
1995/04/27 1,020 1,020 1,020 1,020 6,000
1995/04/26 1,020 1,020 1,010 1,010 16,000
1995/04/25 1,020 1,030 1,010 1,020 17,000
1995/04/24 1,020 1,020 1,010 1,010 16,000
1995/04/21 1,010 1,030 1,010 1,030 34,000
1995/04/20 1,030 1,030 1,020 1,020 22,000
1995/04/19 1,020 1,020 1,020 1,020 2,000
1995/04/18 1,020 1,020 1,010 1,010 9,000
1995/04/17 1,010 1,020 1,010 1,020 10,000
1995/04/14 1,010 1,020 1,010 1,010 22,000
1995/04/13 1,050 1,050 1,050 1,050 6,000
1995/04/12 1,030 1,070 1,030 1,070 13,000
1995/04/11 1,030 1,040 1,010 1,010 18,000
1995/04/10 1,000 1,000 1,000 1,000 53,000
1995/04/07 1,000 1,000 1,000 1,000 3,000
1995/04/06 1,000 1,000 1,000 1,000 18,000
1995/04/05 1,000 1,010 1,000 1,010 44,000
1995/04/04 1,000 1,010 999 1,000 60,000
1995/04/03 1,020 1,020 1,000 1,000 19,000
1995/03/31 1,020 1,020 1,000 1,000 40,000
1995/03/30 1,000 1,010 1,000 1,000 40,000
1995/03/29 1,010 1,010 1,000 1,000 7,000
1995/03/28 1,030 1,030 1,010 1,020 19,000
1995/03/27 965 995 965 988 25,000
1995/03/24 960 974 960 972 16,000
1995/03/23 961 962 959 959 25,000
1995/03/22 961 982 960 960 11,000
1995/03/20 992 992 960 960 22,000
1995/03/17 1,000 1,000 982 982 7,000
1995/03/16 984 984 981 982 13,000
1995/03/15 976 984 976 984 12,000
1995/03/14 980 980 975 975 34,000
1995/03/13 990 990 970 980 44,000
1995/03/10 1,000 1,010 990 990 71,000
1995/03/09 1,020 1,060 1,010 1,010 33,000
1995/03/08 1,010 1,030 1,000 1,020 9,000
1995/03/07 1,040 1,040 1,030 1,030 7,000
1995/03/06 1,060 1,060 1,050 1,060 7,000
1995/03/03 1,020 1,060 1,020 1,060 7,000
1995/03/02 1,040 1,060 1,040 1,040 7,000
1995/03/01 1,020 1,020 1,020 1,020 6,000
1995/02/28 1,010 1,050 1,010 1,040 20,000
1995/02/27 1,050 1,050 1,000 1,010 28,000
1995/02/24 1,070 1,070 1,060 1,060 7,000
1995/02/23 1,080 1,080 1,060 1,070 14,000
1995/02/22 1,080 1,090 1,080 1,090 5,000
1995/02/21 1,090 1,090 1,080 1,080 2,000
1995/02/20 1,100 1,100 1,080 1,080 12,000
1995/02/17 1,050 1,100 1,050 1,100 16,000
1995/02/16 1,090 1,090 1,060 1,060 13,000
1995/02/15 1,090 1,090 1,090 1,090 2,000
1995/02/14 1,100 1,100 1,080 1,080 7,000
1995/02/13 1,100 1,100 1,100 1,100 7,000
1995/02/10 1,080 1,100 1,080 1,100 18,000
1995/02/09 1,100 1,110 1,100 1,100 6,000
1995/02/08 1,080 1,090 1,050 1,060 112,000
1995/02/07 1,100 1,100 1,090 1,090 20,000
1995/02/06 1,120 1,120 1,110 1,110 5,000
1995/02/03 1,110 1,120 1,090 1,100 16,000
1995/02/02 1,090 1,090 1,070 1,090 11,000
1995/02/01 1,060 1,100 1,050 1,080 46,000
1995/01/31 1,070 1,080 1,060 1,060 6,000
1995/01/30 1,060 1,070 1,060 1,060 5,000
1995/01/27 1,100 1,100 1,050 1,050 36,000
1995/01/26 1,090 1,100 1,090 1,100 9,000
1995/01/25 1,080 1,090 1,080 1,090 4,000
1995/01/24 1,060 1,070 1,060 1,070 10,000
1995/01/23 1,070 1,080 1,040 1,080 40,000
1995/01/20 1,140 1,140 1,090 1,090 46,000
1995/01/19 1,160 1,160 1,140 1,140 3,000
1995/01/18 1,150 1,150 1,150 1,150 8,000
1995/01/17 1,150 1,150 1,150 1,150 21,000
1995/01/13 1,160 1,160 1,160 1,160 5,000
1995/01/12 1,190 1,190 1,150 1,150 18,000
1995/01/11 1,190 1,190 1,190 1,190 1,000
1995/01/10 1,190 1,190 1,170 1,190 6,000
1995/01/09 1,200 1,200 1,200 1,200 1,000
1995/01/06 1,170 1,180 1,170 1,180 11,000
1995/01/05 1,230 1,230 1,170 1,170 10,000
1995/01/04 1,190 1,190 1,190 1,190 10,000

このページの先頭へ