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
2001/12/28 997 997 985 990 33,100
2001/12/27 971 978 968 977 90,300
2001/12/26 980 989 970 971 101,700
2001/12/25 1,000 1,000 971 980 81,200
2001/12/21 963 1,000 963 1,000 180,700
2001/12/20 978 980 962 970 172,900
2001/12/19 972 979 967 979 125,400
2001/12/18 967 975 966 972 147,000
2001/12/17 975 981 967 967 98,800
2001/12/14 988 996 973 974 233,400
2001/12/13 1,000 1,000 989 996 76,700
2001/12/12 973 995 973 983 142,400
2001/12/11 986 990 970 973 205,900
2001/12/10 996 1,004 994 996 138,100
2001/12/07 1,005 1,009 995 999 282,300
2001/12/06 1,033 1,034 1,016 1,020 366,200
2001/12/05 1,037 1,037 1,013 1,034 408,900
2001/12/04 1,049 1,053 1,035 1,040 489,900
2001/12/03 1,075 1,078 1,056 1,056 117,600
2001/11/30 1,064 1,066 1,040 1,060 84,800
2001/11/29 1,052 1,059 1,045 1,055 79,900
2001/11/28 1,070 1,070 1,046 1,059 199,600
2001/11/27 1,069 1,077 1,067 1,070 211,100
2001/11/26 1,050 1,058 1,048 1,057 205,300
2001/11/22 1,040 1,045 1,030 1,038 88,500
2001/11/21 1,020 1,034 1,020 1,029 75,100
2001/11/20 1,022 1,033 1,018 1,018 138,800
2001/11/19 1,003 1,046 974 1,015 304,300
2001/11/16 1,055 1,070 1,011 1,015 291,200
2001/11/15 1,076 1,080 1,053 1,075 103,100
2001/11/14 1,110 1,110 1,085 1,085 69,300
2001/11/13 1,118 1,118 1,099 1,100 128,700
2001/11/12 1,111 1,124 1,111 1,120 58,900
2001/11/09 1,129 1,129 1,111 1,114 60,900
2001/11/08 1,124 1,129 1,120 1,129 31,900
2001/11/07 1,122 1,123 1,115 1,121 39,000
2001/11/06 1,134 1,134 1,115 1,118 64,400
2001/11/05 1,135 1,142 1,121 1,122 55,800
2001/11/02 1,150 1,160 1,135 1,135 33,700
2001/11/01 1,142 1,162 1,142 1,148 33,300
2001/10/31 1,180 1,184 1,150 1,170 74,600
2001/10/30 1,185 1,194 1,170 1,185 76,800
2001/10/29 1,210 1,224 1,180 1,185 97,100
2001/10/26 1,220 1,230 1,202 1,210 70,900
2001/10/25 1,198 1,210 1,198 1,207 78,900
2001/10/24 1,197 1,200 1,169 1,190 113,800
2001/10/23 1,200 1,207 1,195 1,197 76,600
2001/10/22 1,214 1,214 1,192 1,200 44,100
2001/10/19 1,210 1,214 1,201 1,214 61,700
2001/10/18 1,216 1,221 1,212 1,219 41,800
2001/10/17 1,230 1,230 1,219 1,229 40,900
2001/10/16 1,215 1,230 1,215 1,230 22,600
2001/10/15 1,215 1,236 1,215 1,226 27,200
2001/10/12 1,239 1,240 1,214 1,240 78,300
2001/10/11 1,213 1,240 1,206 1,240 37,100
2001/10/10 1,220 1,224 1,212 1,212 88,300
2001/10/09 1,220 1,229 1,210 1,220 48,700
2001/10/05 1,215 1,245 1,215 1,240 62,500
2001/10/04 1,250 1,250 1,210 1,247 107,200
2001/10/03 1,229 1,249 1,229 1,245 85,300
2001/10/02 1,244 1,249 1,233 1,242 96,900
2001/10/01 1,243 1,243 1,216 1,236 63,300
2001/09/28 1,241 1,245 1,204 1,244 139,400
2001/09/27 1,210 1,244 1,206 1,244 175,100
2001/09/26 1,209 1,209 1,200 1,208 74,300
2001/09/25 1,200 1,210 1,180 1,204 189,200
2001/09/21 1,130 1,180 1,122 1,170 97,400
2001/09/20 1,104 1,130 1,085 1,130 84,400
2001/09/19 1,140 1,140 1,105 1,105 99,300
2001/09/18 1,145 1,170 1,125 1,125 159,800
2001/09/17 1,138 1,138 1,114 1,115 83,600
2001/09/14 1,154 1,156 1,125 1,145 74,100
2001/09/13 1,122 1,150 1,122 1,134 40,300
2001/09/12 1,100 1,140 1,100 1,130 60,000
2001/09/11 1,175 1,180 1,172 1,175 222,300
2001/09/10 1,195 1,195 1,177 1,180 50,700
2001/09/07 1,189 1,200 1,179 1,200 75,000
2001/09/06 1,121 1,188 1,121 1,188 103,600
2001/09/05 1,198 1,198 1,161 1,161 156,800
2001/09/04 1,200 1,200 1,181 1,198 120,500
2001/09/03 1,226 1,228 1,201 1,205 47,200
2001/08/31 1,208 1,245 1,208 1,234 240,400
2001/08/30 1,205 1,213 1,200 1,211 124,600
2001/08/29 1,215 1,215 1,207 1,211 52,800
2001/08/28 1,210 1,210 1,193 1,210 106,900
2001/08/27 1,210 1,214 1,205 1,206 42,900
2001/08/24 1,211 1,214 1,206 1,210 75,000
2001/08/23 1,209 1,230 1,208 1,211 105,400
2001/08/22 1,182 1,210 1,182 1,200 85,400
2001/08/21 1,175 1,182 1,175 1,180 25,500
2001/08/20 1,194 1,195 1,170 1,170 48,100
2001/08/17 1,200 1,200 1,181 1,181 28,600
2001/08/16 1,200 1,200 1,180 1,181 116,500
2001/08/15 1,190 1,200 1,180 1,190 53,600
2001/08/14 1,183 1,195 1,183 1,190 19,900
2001/08/13 1,190 1,198 1,188 1,188 37,700
2001/08/10 1,210 1,210 1,185 1,198 50,100
2001/08/09 1,194 1,199 1,181 1,192 18,900
2001/08/08 1,205 1,214 1,200 1,214 40,200
2001/08/07 1,211 1,212 1,184 1,211 58,300
2001/08/06 1,215 1,216 1,190 1,215 60,100
2001/08/03 1,230 1,230 1,214 1,215 79,600
2001/08/02 1,200 1,231 1,200 1,223 158,000
2001/08/01 1,210 1,219 1,208 1,215 117,700
2001/07/31 1,165 1,209 1,159 1,204 70,000
2001/07/30 1,175 1,190 1,153 1,185 65,000
2001/07/27 1,239 1,240 1,180 1,195 306,000
2001/07/26 1,160 1,220 1,145 1,219 594,000
2001/07/25 1,119 1,180 1,119 1,160 229,000
2001/07/24 1,110 1,120 1,110 1,120 52,000
2001/07/23 1,111 1,115 1,100 1,115 63,000
2001/07/19 1,106 1,110 1,094 1,110 44,000
2001/07/18 1,113 1,113 1,106 1,108 32,000
2001/07/17 1,110 1,115 1,101 1,114 54,000
2001/07/16 1,095 1,116 1,095 1,113 35,000
2001/07/13 1,099 1,110 1,096 1,103 25,000
2001/07/12 1,118 1,118 1,095 1,100 32,000
2001/07/11 1,115 1,119 1,106 1,119 53,000
2001/07/10 1,110 1,120 1,079 1,120 62,000
2001/07/09 1,109 1,109 1,078 1,093 43,000
2001/07/06 1,078 1,110 1,076 1,110 56,000
2001/07/05 1,075 1,090 1,072 1,090 53,000
2001/07/04 1,075 1,080 1,070 1,075 35,000
2001/07/03 1,088 1,090 1,069 1,080 76,000
2001/07/02 1,099 1,099 1,086 1,097 25,000
2001/06/29 1,125 1,125 1,100 1,104 39,000
2001/06/28 1,110 1,115 1,107 1,114 41,000
2001/06/27 1,112 1,123 1,111 1,111 27,000
2001/06/26 1,116 1,128 1,116 1,126 77,000
2001/06/25 1,128 1,129 1,114 1,116 37,000
2001/06/22 1,110 1,130 1,110 1,129 95,000
2001/06/21 1,108 1,120 1,104 1,110 21,000
2001/06/20 1,116 1,125 1,101 1,106 23,000
2001/06/19 1,116 1,125 1,116 1,125 29,000
2001/06/18 1,128 1,128 1,119 1,128 28,000
2001/06/15 1,125 1,139 1,115 1,129 35,000
2001/06/14 1,151 1,152 1,131 1,131 70,000
2001/06/13 1,129 1,152 1,125 1,152 123,000
2001/06/12 1,129 1,139 1,100 1,129 58,000
2001/06/11 1,160 1,164 1,145 1,149 114,000
2001/06/08 1,170 1,170 1,155 1,155 262,000
2001/06/07 1,159 1,160 1,147 1,160 112,000
2001/06/06 1,165 1,173 1,143 1,162 370,000
2001/06/05 1,148 1,165 1,141 1,165 318,000
2001/06/04 1,118 1,147 1,117 1,147 228,000
2001/06/01 1,101 1,115 1,091 1,115 71,000
2001/05/31 1,104 1,114 1,096 1,096 66,000
2001/05/30 1,098 1,117 1,097 1,110 122,000
2001/05/29 1,099 1,109 1,093 1,105 191,000
2001/05/28 1,076 1,085 1,075 1,085 168,000
2001/05/25 1,054 1,066 1,054 1,066 72,000
2001/05/24 1,055 1,055 1,042 1,055 37,000
2001/05/23 1,036 1,050 1,036 1,045 51,000
2001/05/22 1,070 1,070 1,035 1,059 50,000
2001/05/21 1,060 1,065 1,040 1,065 60,000
2001/05/18 1,077 1,080 1,060 1,080 63,000
2001/05/17 1,074 1,076 1,059 1,076 59,000
2001/05/16 1,093 1,093 1,060 1,064 80,000
2001/05/15 1,035 1,099 1,035 1,090 379,000
2001/05/14 1,022 1,022 1,005 1,020 13,000
2001/05/11 1,020 1,023 1,002 1,002 41,000
2001/05/10 1,000 1,024 1,000 1,023 14,000
2001/05/09 1,012 1,022 1,001 1,001 26,000
2001/05/08 1,020 1,034 1,010 1,011 28,000
2001/05/07 1,020 1,033 1,000 1,017 68,000
2001/05/02 1,020 1,020 1,005 1,020 45,000
2001/05/01 1,000 1,005 995 1,001 173,000
2001/04/27 1,020 1,020 991 991 80,000
2001/04/26 1,022 1,042 1,016 1,020 79,000
2001/04/25 1,026 1,040 1,020 1,022 35,000
2001/04/24 1,005 1,026 1,005 1,026 52,000
2001/04/23 996 1,004 985 1,002 57,000
2001/04/20 962 966 962 966 18,000
2001/04/19 980 985 966 966 68,000
2001/04/18 962 972 961 972 47,000
2001/04/17 960 962 959 959 16,000
2001/04/16 949 960 949 960 11,000
2001/04/13 950 951 949 949 24,000
2001/04/12 932 940 932 940 14,000
2001/04/11 932 950 932 950 13,000
2001/04/10 960 961 942 942 9,000
2001/04/09 956 969 956 961 13,000
2001/04/06 970 973 961 961 45,000
2001/04/05 950 965 950 965 15,000
2001/04/04 920 943 920 941 13,000
2001/04/03 932 950 932 950 20,000
2001/04/02 932 932 910 927 13,000
2001/03/30 970 970 932 932 32,000
2001/03/29 974 974 951 951 12,000
2001/03/28 975 975 970 975 26,000
2001/03/27 959 977 959 975 38,000
2001/03/26 937 979 936 979 56,000
2001/03/23 933 940 933 936 29,000
2001/03/22 946 958 933 933 23,000
2001/03/21 905 945 905 945 66,000
2001/03/19 921 940 921 938 18,000
2001/03/16 921 951 921 930 12,000
2001/03/15 925 925 915 920 69,000
2001/03/14 926 927 925 927 22,000
2001/03/13 920 920 901 920 27,000
2001/03/12 938 938 920 920 35,000
2001/03/09 937 960 937 938 64,000
2001/03/08 975 980 955 955 37,000
2001/03/07 942 974 936 974 60,000
2001/03/06 937 937 928 937 18,000
2001/03/05 920 930 899 899 21,000
2001/03/02 931 931 914 920 26,000
2001/03/01 951 959 940 940 11,000
2001/02/28 958 962 950 950 31,000
2001/02/27 965 967 958 967 41,000
2001/02/26 959 975 959 965 49,000
2001/02/23 930 958 930 953 16,000
2001/02/22 937 975 930 930 75,000
2001/02/21 921 925 920 920 28,000
2001/02/20 925 928 915 920 27,000
2001/02/19 917 921 917 920 23,000
2001/02/16 914 919 911 912 63,000
2001/02/15 914 915 911 911 24,000
2001/02/14 910 915 910 915 47,000
2001/02/13 910 917 908 909 48,000
2001/02/09 891 909 890 907 82,000
2001/02/08 872 890 872 881 23,000
2001/02/07 872 875 872 874 13,000
2001/02/06 875 880 871 871 24,000
2001/02/05 889 889 876 880 35,000
2001/02/02 886 891 886 891 17,000
2001/02/01 886 886 880 886 46,000
2001/01/31 887 887 876 879 34,000
2001/01/30 885 889 880 887 43,000
2001/01/29 891 891 882 882 6,000
2001/01/26 894 894 861 891 46,000
2001/01/25 888 893 880 893 34,000
2001/01/24 889 899 888 888 18,000
2001/01/23 900 900 888 888 15,000
2001/01/22 882 900 882 883 23,000
2001/01/19 890 900 880 881 25,000
2001/01/18 900 900 885 885 21,000
2001/01/17 890 900 890 900 11,000
2001/01/16 903 903 890 890 32,000
2001/01/15 899 903 899 899 20,000
2001/01/12 900 903 900 903 20,000
2001/01/11 903 903 897 903 120,000
2001/01/10 900 903 900 903 53,000
2001/01/09 900 900 897 897 11,000
2001/01/05 905 911 900 900 24,000
2001/01/04 906 916 900 900 7,000

このページの先頭へ