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
2002/12/30 734 734 725 727 24,300
2002/12/27 728 728 723 728 62,500
2002/12/26 722 728 719 722 93,600
2002/12/25 698 715 698 712 1,476,900
2002/12/24 690 701 681 698 77,200
2002/12/20 693 693 680 680 115,400
2002/12/19 673 683 672 683 128,500
2002/12/18 682 684 672 673 602,400
2002/12/17 680 686 678 682 110,400
2002/12/16 680 682 677 677 107,300
2002/12/13 681 690 667 676 318,900
2002/12/12 703 704 695 695 180,000
2002/12/11 713 715 703 703 86,500
2002/12/10 708 713 705 713 72,200
2002/12/09 704 709 703 708 60,400
2002/12/06 705 709 702 702 94,500
2002/12/05 724 733 700 704 212,100
2002/12/04 750 750 709 717 215,900
2002/12/03 729 765 727 751 190,900
2002/12/02 729 729 720 721 114,900
2002/11/29 728 728 718 718 147,800
2002/11/28 720 725 716 718 88,400
2002/11/27 710 724 710 714 71,600
2002/11/26 720 730 705 710 145,200
2002/11/25 713 728 710 717 149,200
2002/11/22 700 714 699 703 126,100
2002/11/21 690 693 680 688 75,600
2002/11/20 650 685 650 678 150,800
2002/11/19 702 702 668 668 122,700
2002/11/18 732 734 700 701 105,600
2002/11/15 741 745 730 734 89,900
2002/11/14 750 753 737 744 123,200
2002/11/13 760 760 750 751 47,800
2002/11/12 760 771 750 755 149,400
2002/11/11 782 783 760 760 99,000
2002/11/08 783 790 782 782 103,400
2002/11/07 784 784 779 782 84,900
2002/11/06 767 784 765 779 198,000
2002/11/05 775 785 756 760 162,700
2002/11/01 790 795 775 780 192,200
2002/10/31 820 820 793 795 179,700
2002/10/30 825 826 809 810 147,700
2002/10/29 830 832 823 830 189,200
2002/10/28 835 840 830 837 153,800
2002/10/25 829 843 829 830 158,300
2002/10/24 830 838 828 830 96,700
2002/10/23 838 838 823 826 225,300
2002/10/22 870 877 837 838 438,900
2002/10/21 920 925 898 900 80,200
2002/10/18 920 920 908 910 29,300
2002/10/17 900 918 900 912 54,300
2002/10/16 910 917 900 900 56,500
2002/10/15 890 904 889 896 58,300
2002/10/11 890 891 881 887 42,300
2002/10/10 886 890 874 890 93,600
2002/10/09 900 900 886 886 60,700
2002/10/08 895 899 888 895 104,600
2002/10/07 900 902 890 895 94,700
2002/10/04 900 910 890 902 79,500
2002/10/03 903 905 900 903 102,100
2002/10/02 909 913 902 905 115,100
2002/10/01 910 918 908 909 60,200
2002/09/30 930 931 907 910 131,900
2002/09/27 945 949 932 935 79,900
2002/09/26 943 948 935 941 56,800
2002/09/25 941 943 932 942 49,000
2002/09/24 939 950 930 950 112,400
2002/09/20 937 940 923 930 134,800
2002/09/19 922 940 922 927 167,500
2002/09/18 937 942 925 932 126,200
2002/09/17 924 960 924 933 137,400
2002/09/13 924 934 919 923 486,900
2002/09/12 941 954 938 944 130,400
2002/09/11 961 962 935 940 181,200
2002/09/10 961 970 957 960 102,700
2002/09/09 968 972 964 964 46,300
2002/09/06 960 970 960 966 59,200
2002/09/05 961 972 960 967 65,700
2002/09/04 955 965 953 964 94,800
2002/09/03 971 971 957 957 109,600
2002/09/02 980 981 968 973 72,600
2002/08/30 980 983 971 982 56,200
2002/08/29 985 986 974 974 70,000
2002/08/28 990 992 980 988 77,600
2002/08/27 992 994 975 987 48,800
2002/08/26 980 995 980 993 82,900
2002/08/23 978 981 972 973 62,300
2002/08/22 969 976 963 974 86,600
2002/08/21 973 973 963 966 50,500
2002/08/20 965 974 960 970 78,700
2002/08/19 974 974 960 965 67,100
2002/08/16 966 968 960 967 51,000
2002/08/15 969 969 960 965 68,000
2002/08/14 963 965 959 960 75,400
2002/08/13 960 963 958 960 61,000
2002/08/12 972 972 955 959 140,800
2002/08/09 969 975 968 971 127,600
2002/08/08 968 976 967 969 94,300
2002/08/07 960 974 960 964 157,300
2002/08/06 975 980 953 956 179,700
2002/08/05 980 988 979 980 112,100
2002/08/02 985 988 980 981 68,100
2002/08/01 985 988 980 985 83,900
2002/07/31 990 991 984 985 47,000
2002/07/30 995 1,003 989 994 44,800
2002/07/29 981 1,011 980 1,011 113,000
2002/07/26 987 991 976 980 154,200
2002/07/25 997 998 986 986 48,800
2002/07/24 990 1,005 983 983 66,000
2002/07/23 990 996 981 991 81,800
2002/07/22 990 995 986 988 64,900
2002/07/19 1,000 1,000 989 990 62,100
2002/07/18 1,000 1,002 991 991 58,800
2002/07/17 990 1,004 988 1,000 82,700
2002/07/16 997 1,002 990 990 58,900
2002/07/15 1,006 1,006 999 999 129,300
2002/07/12 990 1,017 990 996 64,600
2002/07/11 1,011 1,011 995 998 66,800
2002/07/10 1,020 1,022 1,011 1,011 47,900
2002/07/09 1,010 1,020 1,007 1,020 83,700
2002/07/08 1,020 1,020 1,000 1,007 73,900
2002/07/05 999 1,009 996 1,004 64,100
2002/07/04 1,007 1,010 1,001 1,002 54,500
2002/07/03 1,000 1,009 998 1,007 72,100
2002/07/02 992 1,000 990 995 67,500
2002/07/01 1,000 1,000 992 995 62,400
2002/06/28 985 996 978 986 98,600
2002/06/27 975 993 973 980 68,700
2002/06/26 990 991 971 971 174,800
2002/06/25 1,003 1,003 986 990 63,700
2002/06/24 980 1,005 977 993 109,100
2002/06/21 980 984 975 975 157,100
2002/06/20 985 991 978 982 144,600
2002/06/19 985 992 985 985 86,800
2002/06/18 985 993 984 985 79,000
2002/06/17 996 996 982 985 104,200
2002/06/14 975 992 975 986 267,900
2002/06/13 1,000 1,000 972 975 348,700
2002/06/12 991 995 988 990 222,400
2002/06/11 994 1,001 986 987 346,400
2002/06/10 1,027 1,027 986 991 366,400
2002/06/07 1,005 1,013 1,003 1,007 239,400
2002/06/06 1,030 1,031 995 1,001 364,500
2002/06/05 1,040 1,040 1,029 1,029 160,800
2002/06/04 1,050 1,052 1,038 1,041 176,100
2002/06/03 1,055 1,061 1,046 1,050 137,900
2002/05/31 1,060 1,061 1,050 1,050 90,600
2002/05/30 1,060 1,060 1,044 1,051 74,000
2002/05/29 1,050 1,060 1,045 1,060 91,800
2002/05/28 1,045 1,048 1,040 1,048 72,200
2002/05/27 1,046 1,051 1,038 1,038 180,900
2002/05/24 1,050 1,054 1,038 1,042 135,700
2002/05/23 1,049 1,055 1,043 1,050 146,100
2002/05/22 1,038 1,048 1,036 1,042 151,200
2002/05/21 1,036 1,041 1,034 1,038 102,500
2002/05/20 1,036 1,043 1,035 1,036 117,100
2002/05/17 1,035 1,046 1,034 1,034 87,700
2002/05/16 1,030 1,040 1,027 1,036 162,400
2002/05/15 1,030 1,044 1,028 1,032 186,300
2002/05/14 1,035 1,038 1,028 1,030 97,600
2002/05/13 1,040 1,045 1,034 1,039 114,600
2002/05/10 1,039 1,050 1,036 1,047 230,000
2002/05/09 1,050 1,052 1,035 1,038 253,100
2002/05/08 1,062 1,075 1,050 1,050 131,300
2002/05/07 1,073 1,079 1,062 1,065 114,600
2002/05/02 1,077 1,080 1,071 1,079 124,000
2002/05/01 1,075 1,080 1,072 1,077 145,200
2002/04/30 1,078 1,080 1,072 1,080 153,500
2002/04/26 1,073 1,075 1,065 1,072 162,000
2002/04/25 1,080 1,080 1,070 1,073 209,600
2002/04/24 1,062 1,090 1,058 1,065 391,800
2002/04/23 1,057 1,063 1,049 1,058 153,500
2002/04/22 1,055 1,060 1,051 1,057 83,700
2002/04/19 1,055 1,055 1,050 1,055 44,100
2002/04/18 1,060 1,061 1,052 1,052 89,300
2002/04/17 1,064 1,064 1,055 1,058 39,100
2002/04/16 1,055 1,062 1,045 1,059 101,600
2002/04/15 1,052 1,059 1,045 1,055 54,700
2002/04/12 1,040 1,049 1,035 1,049 46,200
2002/04/11 1,059 1,060 1,045 1,045 70,000
2002/04/10 1,051 1,061 1,051 1,060 122,500
2002/04/09 1,050 1,053 1,050 1,051 53,300
2002/04/08 1,065 1,065 1,050 1,051 45,400
2002/04/05 1,045 1,060 1,039 1,060 69,300
2002/04/04 1,034 1,045 1,034 1,034 48,400
2002/04/03 1,040 1,040 1,031 1,031 64,200
2002/04/02 1,035 1,048 1,034 1,043 76,700
2002/04/01 1,056 1,060 1,041 1,050 60,200
2002/03/29 1,069 1,069 1,054 1,054 64,000
2002/03/28 1,071 1,071 1,060 1,066 59,800
2002/03/27 1,070 1,075 1,060 1,075 70,100
2002/03/26 1,080 1,080 1,065 1,080 114,000
2002/03/25 1,077 1,085 1,070 1,085 172,700
2002/03/22 1,059 1,062 1,051 1,062 128,600
2002/03/20 1,055 1,060 1,041 1,050 133,100
2002/03/19 1,034 1,048 1,033 1,048 97,900
2002/03/18 1,023 1,035 1,023 1,023 133,000
2002/03/15 1,030 1,030 1,020 1,025 96,400
2002/03/14 1,031 1,032 1,025 1,030 97,100
2002/03/13 1,040 1,045 1,033 1,033 71,400
2002/03/12 1,040 1,045 1,035 1,045 99,400
2002/03/11 1,050 1,055 1,028 1,033 174,000
2002/03/08 1,050 1,060 1,046 1,049 247,300
2002/03/07 1,065 1,067 1,056 1,065 103,100
2002/03/06 1,055 1,068 1,055 1,065 178,100
2002/03/05 1,064 1,069 1,051 1,051 102,900
2002/03/04 1,061 1,069 1,057 1,065 139,200
2002/03/01 1,056 1,060 1,050 1,060 59,300
2002/02/28 1,055 1,060 1,051 1,060 98,200
2002/02/27 1,044 1,055 1,044 1,055 122,800
2002/02/26 1,037 1,047 1,037 1,044 57,100
2002/02/25 1,044 1,046 1,035 1,037 100,500
2002/02/22 1,037 1,045 1,032 1,044 66,900
2002/02/21 1,033 1,044 1,033 1,044 105,100
2002/02/20 1,029 1,035 1,024 1,033 96,800
2002/02/19 1,030 1,034 1,025 1,029 83,500
2002/02/18 1,015 1,035 1,015 1,034 110,300
2002/02/15 1,005 1,019 1,005 1,017 63,700
2002/02/14 1,003 1,018 1,003 1,009 74,000
2002/02/13 997 1,015 995 1,012 66,200
2002/02/12 991 1,009 990 997 66,600
2002/02/08 990 999 988 991 70,800
2002/02/07 989 1,000 984 999 54,500
2002/02/06 989 990 980 986 59,900
2002/02/05 990 991 980 983 107,200
2002/02/04 1,000 1,000 991 995 52,600
2002/02/01 1,015 1,015 992 1,000 89,900
2002/01/31 1,010 1,018 1,000 1,000 77,700
2002/01/30 1,020 1,020 1,005 1,010 82,000
2002/01/29 1,025 1,025 1,005 1,005 70,500
2002/01/28 1,020 1,020 1,005 1,010 74,300
2002/01/25 1,000 1,010 988 1,010 96,700
2002/01/24 1,010 1,010 999 1,007 63,300
2002/01/23 1,013 1,025 1,006 1,010 141,000
2002/01/22 1,035 1,045 1,011 1,011 165,200
2002/01/21 1,010 1,029 1,005 1,029 148,000
2002/01/18 999 1,009 990 1,009 170,900
2002/01/17 985 1,016 980 1,001 98,300
2002/01/16 980 994 974 980 168,100
2002/01/15 970 984 970 971 97,600
2002/01/11 980 989 970 971 117,800
2002/01/10 981 985 978 980 86,800
2002/01/09 975 980 973 980 89,200
2002/01/08 990 995 970 973 139,500
2002/01/07 1,000 1,008 993 995 118,100
2002/01/04 1,000 1,000 993 1,000 30,400

このページの先頭へ