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
2000/12/29 911 911 901 901 9,000
2000/12/28 911 911 901 908 14,000
2000/12/27 911 911 901 901 34,000
2000/12/26 921 921 911 911 22,000
2000/12/25 899 920 899 920 30,000
2000/12/22 906 906 895 899 32,000
2000/12/21 910 911 900 906 41,000
2000/12/20 932 933 920 920 49,000
2000/12/19 941 949 937 937 31,000
2000/12/18 923 949 915 949 69,000
2000/12/15 944 954 913 913 78,000
2000/12/14 962 969 935 950 42,000
2000/12/13 981 991 980 982 35,000
2000/12/12 997 1,006 997 999 36,000
2000/12/11 1,005 1,008 1,005 1,008 22,000
2000/12/08 990 1,002 990 997 46,000
2000/12/07 993 1,003 993 1,003 9,000
2000/12/06 1,001 1,001 993 993 7,000
2000/12/05 999 1,005 999 1,001 20,000
2000/12/04 1,008 1,008 1,000 1,000 60,000
2000/12/01 1,002 1,010 998 998 29,000
2000/11/30 1,000 1,010 996 1,000 45,000
2000/11/29 1,002 1,019 1,002 1,007 28,000
2000/11/28 1,005 1,013 1,005 1,011 29,000
2000/11/27 1,029 1,029 1,011 1,022 31,000
2000/11/24 1,014 1,030 1,014 1,030 22,000
2000/11/22 1,034 1,034 1,012 1,034 28,000
2000/11/21 1,030 1,037 1,006 1,013 18,000
2000/11/20 1,037 1,038 1,031 1,038 10,000
2000/11/17 1,049 1,049 1,039 1,039 20,000
2000/11/16 1,045 1,045 1,039 1,039 32,000
2000/11/15 1,045 1,049 1,043 1,045 21,000
2000/11/14 1,050 1,050 1,045 1,050 18,000
2000/11/13 1,041 1,050 1,041 1,050 17,000
2000/11/10 1,051 1,060 1,051 1,060 9,000
2000/11/09 1,045 1,054 1,041 1,054 17,000
2000/11/08 1,068 1,068 1,045 1,045 9,000
2000/11/07 1,068 1,070 1,054 1,068 18,000
2000/11/06 1,068 1,074 1,065 1,069 78,000
2000/11/02 1,068 1,068 1,051 1,068 12,000
2000/11/01 1,057 1,060 1,050 1,060 16,000
2000/10/31 1,046 1,056 1,046 1,050 6,000
2000/10/30 1,060 1,060 1,047 1,047 9,000
2000/10/27 1,051 1,060 1,049 1,060 25,000
2000/10/26 1,044 1,050 1,039 1,050 11,000
2000/10/25 1,039 1,039 1,039 1,039 8,000
2000/10/24 1,061 1,062 1,042 1,042 4,000
2000/10/23 1,070 1,070 1,039 1,041 25,000
2000/10/20 1,046 1,062 1,041 1,055 12,000
2000/10/19 1,046 1,062 1,046 1,046 21,000
2000/10/18 1,079 1,079 1,041 1,069 62,000
2000/10/17 1,055 1,059 1,053 1,059 15,000
2000/10/16 1,060 1,074 1,056 1,070 14,000
2000/10/13 1,065 1,073 1,056 1,070 14,000
2000/10/12 1,071 1,074 1,051 1,073 16,000
2000/10/11 1,074 1,074 1,061 1,074 13,000
2000/10/10 1,075 1,079 1,070 1,075 38,000
2000/10/06 1,040 1,095 1,040 1,075 16,000
2000/10/05 1,087 1,100 1,087 1,100 80,000
2000/10/04 1,088 1,088 1,074 1,087 12,000
2000/10/03 1,087 1,087 1,086 1,087 13,000
2000/10/02 1,085 1,090 1,075 1,090 29,000
2000/09/29 1,099 1,099 1,077 1,090 30,000
2000/09/28 1,096 1,118 1,079 1,079 43,000
2000/09/27 1,100 1,100 1,096 1,096 19,000
2000/09/26 1,100 1,118 1,100 1,118 27,000
2000/09/25 1,080 1,100 1,080 1,100 18,000
2000/09/22 1,100 1,100 1,081 1,082 30,000
2000/09/21 1,062 1,100 1,062 1,100 21,000
2000/09/20 1,115 1,120 1,075 1,120 34,000
2000/09/19 1,076 1,120 1,067 1,120 31,000
2000/09/18 1,070 1,075 1,070 1,075 19,000
2000/09/14 1,098 1,098 1,075 1,075 14,000
2000/09/13 1,077 1,078 1,077 1,078 4,000
2000/09/12 1,080 1,100 1,077 1,077 10,000
2000/09/11 1,109 1,109 1,077 1,079 42,000
2000/09/08 1,096 1,114 1,096 1,113 48,000
2000/09/07 1,104 1,120 1,103 1,120 21,000
2000/09/06 1,107 1,124 1,107 1,124 8,000
2000/09/05 1,119 1,125 1,106 1,125 55,000
2000/09/04 1,120 1,124 1,116 1,119 14,000
2000/09/01 1,144 1,144 1,120 1,140 34,000
2000/08/31 1,135 1,148 1,111 1,140 42,000
2000/08/30 1,122 1,139 1,122 1,139 9,000
2000/08/29 1,131 1,140 1,127 1,139 80,000
2000/08/28 1,159 1,159 1,125 1,133 40,000
2000/08/25 1,165 1,165 1,145 1,161 16,000
2000/08/24 1,150 1,174 1,150 1,170 74,000
2000/08/23 1,160 1,160 1,152 1,157 68,000
2000/08/22 1,162 1,162 1,153 1,160 77,000
2000/08/21 1,150 1,162 1,150 1,162 6,000
2000/08/18 1,169 1,171 1,150 1,166 101,000
2000/08/17 1,165 1,175 1,165 1,170 137,000
2000/08/16 1,142 1,165 1,131 1,165 153,000
2000/08/15 1,133 1,143 1,133 1,143 24,000
2000/08/14 1,144 1,144 1,120 1,133 41,000
2000/08/11 1,135 1,140 1,130 1,140 31,000
2000/08/10 1,140 1,140 1,135 1,135 58,000
2000/08/09 1,134 1,140 1,122 1,140 92,000
2000/08/08 1,138 1,138 1,131 1,135 39,000
2000/08/07 1,095 1,140 1,095 1,139 144,000
2000/08/04 1,100 1,107 1,099 1,102 86,000
2000/08/03 1,102 1,109 1,102 1,104 41,000
2000/08/02 1,124 1,124 1,116 1,117 43,000
2000/08/01 1,100 1,124 1,099 1,124 88,000
2000/07/31 1,107 1,126 1,080 1,119 37,000
2000/07/28 1,090 1,109 1,090 1,109 32,000
2000/07/27 1,100 1,110 1,090 1,110 38,000
2000/07/26 1,120 1,120 1,100 1,114 64,000
2000/07/25 1,080 1,111 1,080 1,102 58,000
2000/07/24 1,085 1,096 1,080 1,081 41,000
2000/07/21 1,080 1,085 1,080 1,085 37,000
2000/07/19 1,116 1,116 1,072 1,081 69,000
2000/07/18 1,133 1,133 1,125 1,127 100,000
2000/07/17 1,130 1,143 1,123 1,134 54,000
2000/07/14 1,125 1,140 1,125 1,136 149,000
2000/07/13 1,120 1,140 1,110 1,125 217,000
2000/07/12 1,119 1,121 1,115 1,121 161,000
2000/07/11 1,100 1,120 1,095 1,120 259,000
2000/07/10 1,071 1,100 1,071 1,100 196,000
2000/07/07 1,078 1,084 1,065 1,065 94,000
2000/07/06 1,053 1,070 1,053 1,070 96,000
2000/07/05 1,040 1,070 1,030 1,050 165,000
2000/07/04 1,020 1,040 1,010 1,030 333,000
2000/07/03 1,002 1,020 1,000 1,003 57,000
2000/06/30 1,009 1,015 1,000 1,000 69,000
2000/06/29 1,000 1,005 996 1,000 99,000
2000/06/28 1,004 1,004 991 999 34,000
2000/06/27 981 1,009 962 1,009 69,000
2000/06/26 980 981 970 970 43,000
2000/06/23 979 982 970 970 75,000
2000/06/22 980 990 980 983 46,000
2000/06/21 970 981 964 975 164,000
2000/06/20 960 965 950 963 158,000
2000/06/19 950 952 941 952 89,000
2000/06/16 935 951 935 950 43,000
2000/06/15 925 928 920 927 59,000
2000/06/14 920 931 915 915 28,000
2000/06/13 935 935 926 931 31,000
2000/06/12 930 940 910 935 65,000
2000/06/09 930 930 910 928 75,000
2000/06/08 929 930 924 930 30,000
2000/06/07 940 940 930 930 36,000
2000/06/06 930 950 930 940 30,000
2000/06/05 979 979 930 930 42,000
2000/06/02 968 968 950 950 66,000
2000/06/01 957 968 945 968 52,000
2000/05/31 957 957 944 957 21,000
2000/05/30 940 955 940 955 79,000
2000/05/29 940 955 930 955 75,000
2000/05/26 950 950 926 938 113,000
2000/05/25 955 960 932 945 56,000
2000/05/24 965 965 951 960 51,000
2000/05/23 965 965 962 965 25,000
2000/05/22 970 970 955 965 21,000
2000/05/19 989 989 956 970 101,000
2000/05/18 980 989 976 989 77,000
2000/05/17 950 990 950 981 78,000
2000/05/16 950 953 948 949 104,000
2000/05/15 940 950 940 950 52,000
2000/05/12 931 942 930 940 65,000
2000/05/11 940 940 931 939 57,000
2000/05/10 933 940 933 940 36,000
2000/05/09 958 958 932 939 64,000
2000/05/08 969 969 960 962 12,000
2000/05/02 946 972 944 972 36,000
2000/05/01 939 947 927 946 51,000
2000/04/28 931 947 928 947 150,000
2000/04/27 918 928 918 921 44,000
2000/04/26 921 931 915 915 46,000
2000/04/25 946 949 921 921 84,000
2000/04/24 960 960 939 940 87,000
2000/04/21 979 990 976 976 26,000
2000/04/20 999 999 989 999 24,000
2000/04/19 999 999 985 999 44,000
2000/04/18 963 999 960 999 118,000
2000/04/17 924 949 924 949 65,000
2000/04/14 970 984 970 984 40,000
2000/04/13 964 970 962 970 67,000
2000/04/12 973 973 960 970 50,000
2000/04/11 970 979 961 973 45,000
2000/04/10 957 970 955 970 58,000
2000/04/07 968 968 955 957 58,000
2000/04/06 965 969 960 969 65,000
2000/04/05 972 975 965 965 67,000
2000/04/04 980 980 972 972 31,000
2000/04/03 981 989 975 985 35,000
2000/03/31 980 985 970 984 59,000
2000/03/30 980 990 970 980 58,000
2000/03/29 986 990 975 990 46,000
2000/03/28 995 995 982 985 15,000
2000/03/27 1,010 1,010 980 985 58,000
2000/03/24 975 980 971 980 77,000
2000/03/23 970 970 960 970 37,000
2000/03/22 970 970 965 969 65,000
2000/03/21 964 965 949 965 70,000
2000/03/17 939 965 930 964 113,000
2000/03/16 938 939 915 939 66,000
2000/03/15 919 939 910 939 65,000
2000/03/14 914 920 910 920 99,000
2000/03/13 917 917 900 915 61,000
2000/03/10 892 912 892 910 164,000
2000/03/09 905 905 889 889 25,000
2000/03/08 897 897 884 889 50,000
2000/03/07 892 896 885 896 55,000
2000/03/06 899 899 886 886 33,000
2000/03/03 895 895 885 885 41,000
2000/03/02 885 900 884 886 70,000
2000/03/01 878 885 877 884 104,000
2000/02/29 873 880 873 877 137,000
2000/02/28 883 883 874 874 35,000
2000/02/25 875 883 870 883 70,000
2000/02/24 860 885 860 868 66,000
2000/02/23 850 869 850 866 122,000
2000/02/22 920 920 889 889 86,000
2000/02/21 969 969 920 920 85,000
2000/02/18 990 990 966 969 47,000
2000/02/17 980 998 970 998 13,000
2000/02/16 990 991 970 980 46,000
2000/02/15 1,005 1,006 990 990 58,000
2000/02/14 1,010 1,021 1,006 1,006 19,000
2000/02/10 1,020 1,020 1,010 1,011 23,000
2000/02/09 1,037 1,037 1,016 1,020 20,000
2000/02/08 1,035 1,037 1,020 1,037 68,000
2000/02/07 1,045 1,045 1,031 1,038 12,000
2000/02/04 1,048 1,048 1,031 1,035 36,000
2000/02/03 1,020 1,032 1,020 1,032 48,000
2000/02/02 1,006 1,029 1,000 1,010 190,000
2000/02/01 1,040 1,040 1,022 1,026 73,000
2000/01/31 1,044 1,046 1,025 1,030 29,000
2000/01/28 1,054 1,054 1,044 1,050 14,000
2000/01/27 1,070 1,070 1,054 1,054 10,000
2000/01/26 1,079 1,079 1,050 1,050 58,000
2000/01/25 1,044 1,074 1,035 1,074 32,000
2000/01/24 1,050 1,057 1,047 1,055 32,000
2000/01/21 1,014 1,034 1,014 1,034 27,000
2000/01/20 1,027 1,034 1,001 1,034 29,000
2000/01/19 1,015 1,032 1,010 1,028 66,000
2000/01/18 1,008 1,008 1,002 1,002 23,000
2000/01/17 985 1,000 985 988 64,000
2000/01/14 1,025 1,030 975 975 76,000
2000/01/13 1,020 1,036 1,000 1,005 78,000
2000/01/12 1,040 1,043 1,030 1,030 27,000
2000/01/11 1,048 1,048 1,008 1,008 21,000
2000/01/07 1,014 1,020 1,014 1,015 17,000
2000/01/06 1,034 1,054 1,014 1,014 27,000
2000/01/05 1,000 1,025 1,000 1,025 37,000
2000/01/04 991 998 991 998 13,000

このページの先頭へ