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
2003/12/30 924 924 918 922 17,700
2003/12/29 920 922 914 920 33,100
2003/12/26 920 924 911 913 68,300
2003/12/25 915 918 913 915 26,400
2003/12/24 920 924 917 919 29,300
2003/12/22 918 925 917 919 60,100
2003/12/19 918 924 916 917 38,200
2003/12/18 922 922 915 918 24,300
2003/12/17 919 925 913 913 35,600
2003/12/16 930 930 917 918 32,500
2003/12/15 925 930 924 925 34,500
2003/12/12 928 930 917 924 112,700
2003/12/11 917 924 915 922 26,400
2003/12/10 920 922 911 915 23,800
2003/12/09 917 925 913 913 72,200
2003/12/08 919 920 908 913 68,100
2003/12/05 916 920 910 917 54,100
2003/12/04 920 921 915 916 44,000
2003/12/03 915 922 909 921 48,800
2003/12/02 920 920 907 914 54,500
2003/12/01 908 918 906 917 68,200
2003/11/28 912 919 911 911 21,700
2003/11/27 924 925 913 913 37,800
2003/11/26 917 927 915 917 63,500
2003/11/25 915 924 911 914 44,100
2003/11/21 915 918 905 910 55,000
2003/11/20 910 918 907 915 47,500
2003/11/19 900 913 895 910 32,200
2003/11/18 902 903 893 897 59,400
2003/11/17 915 916 905 905 32,000
2003/11/14 915 924 908 924 85,900
2003/11/13 908 914 901 914 50,400
2003/11/12 905 920 904 918 62,200
2003/11/11 904 908 898 905 57,000
2003/11/10 900 907 900 905 48,200
2003/11/07 909 911 904 907 56,400
2003/11/06 910 915 905 909 54,400
2003/11/05 916 919 906 911 78,800
2003/11/04 908 920 908 914 27,300
2003/10/31 910 918 906 908 43,800
2003/10/30 916 916 908 909 36,600
2003/10/29 922 922 902 914 50,300
2003/10/28 894 918 894 917 70,000
2003/10/27 915 917 894 896 114,700
2003/10/24 920 924 901 901 145,700
2003/10/23 923 933 920 920 128,900
2003/10/22 924 935 923 923 50,000
2003/10/21 925 927 922 923 79,500
2003/10/20 922 930 922 925 59,900
2003/10/17 927 933 922 922 97,500
2003/10/16 928 934 926 927 50,600
2003/10/15 932 938 928 928 60,400
2003/10/14 940 940 930 930 68,200
2003/10/10 934 950 930 939 86,700
2003/10/09 932 935 928 931 81,500
2003/10/08 933 939 930 931 42,500
2003/10/07 938 938 930 932 83,700
2003/10/06 941 944 936 936 69,400
2003/10/03 940 945 936 937 68,600
2003/10/02 933 944 931 937 95,900
2003/10/01 934 934 927 932 86,300
2003/09/30 941 942 931 933 63,300
2003/09/29 941 950 940 941 57,700
2003/09/26 940 949 931 942 146,400
2003/09/25 950 952 938 940 145,000
2003/09/24 965 979 960 963 331,600
2003/09/22 989 989 980 985 107,300
2003/09/19 981 987 980 985 73,800
2003/09/18 982 983 978 980 63,900
2003/09/17 983 983 967 981 133,000
2003/09/16 985 988 982 983 67,000
2003/09/12 989 989 983 985 224,600
2003/09/11 988 990 984 989 113,400
2003/09/10 985 989 982 985 57,500
2003/09/09 985 987 978 985 68,000
2003/09/08 980 985 976 977 49,400
2003/09/05 975 982 970 973 104,500
2003/09/04 967 979 963 975 73,400
2003/09/03 958 962 957 957 67,500
2003/09/02 960 965 955 957 74,800
2003/09/01 945 955 945 955 75,300
2003/08/29 938 944 935 943 49,800
2003/08/28 935 936 933 935 28,900
2003/08/27 931 935 928 933 44,800
2003/08/26 924 930 921 927 94,900
2003/08/25 927 928 921 921 40,400
2003/08/22 923 925 918 920 55,600
2003/08/21 919 925 913 915 56,900
2003/08/20 911 919 910 919 58,200
2003/08/19 915 915 906 912 60,600
2003/08/18 914 915 910 915 30,500
2003/08/15 910 915 909 909 55,300
2003/08/14 910 911 906 910 40,700
2003/08/13 910 913 908 908 46,000
2003/08/12 910 915 907 909 23,600
2003/08/11 911 916 907 909 33,500
2003/08/08 914 915 904 906 86,000
2003/08/07 919 919 914 915 28,500
2003/08/06 915 918 912 915 20,600
2003/08/05 920 920 910 910 52,000
2003/08/04 925 925 918 919 50,700
2003/08/01 907 922 907 917 91,200
2003/07/31 911 911 905 906 60,300
2003/07/30 915 920 910 910 71,600
2003/07/29 918 919 915 915 49,200
2003/07/28 918 918 906 913 88,000
2003/07/25 900 904 900 900 53,100
2003/07/24 905 907 899 899 109,500
2003/07/23 901 909 899 901 90,800
2003/07/22 920 920 900 902 103,600
2003/07/18 930 930 920 920 63,400
2003/07/17 932 934 930 932 32,800
2003/07/16 930 935 930 932 27,100
2003/07/15 940 940 930 931 43,600
2003/07/14 926 935 925 931 27,400
2003/07/11 933 938 925 925 50,700
2003/07/10 934 940 932 933 66,700
2003/07/09 940 941 931 933 68,100
2003/07/08 935 938 928 937 63,200
2003/07/07 930 934 926 927 36,900
2003/07/04 933 935 921 927 57,800
2003/07/03 940 944 926 926 55,700
2003/07/02 919 934 915 928 73,100
2003/07/01 913 918 912 914 37,000
2003/06/30 916 920 912 912 44,500
2003/06/27 919 923 912 915 48,800
2003/06/26 912 919 911 918 48,200
2003/06/25 910 919 910 911 32,300
2003/06/24 922 922 910 910 45,000
2003/06/23 916 923 915 918 114,400
2003/06/20 910 919 909 913 68,700
2003/06/19 908 909 904 909 58,800
2003/06/18 903 908 901 903 65,300
2003/06/17 898 900 898 898 89,900
2003/06/16 895 899 890 896 62,600
2003/06/13 896 896 886 893 174,200
2003/06/12 899 900 888 888 66,800
2003/06/11 899 900 892 892 67,500
2003/06/10 894 898 892 895 37,700
2003/06/09 898 898 892 893 49,100
2003/06/06 890 898 888 896 71,200
2003/06/05 890 898 889 897 43,000
2003/06/04 894 896 889 890 41,900
2003/06/03 895 895 887 887 59,200
2003/06/02 895 896 891 891 53,600
2003/05/30 894 896 875 886 98,300
2003/05/29 895 896 887 890 41,700
2003/05/28 883 895 883 886 47,100
2003/05/27 893 893 882 883 25,900
2003/05/26 890 899 882 892 72,700
2003/05/23 880 888 875 880 62,700
2003/05/22 882 882 872 875 59,200
2003/05/21 884 886 872 872 72,100
2003/05/20 860 876 860 870 91,100
2003/05/19 863 864 846 853 48,200
2003/05/16 869 870 861 870 88,600
2003/05/15 865 865 855 861 94,900
2003/05/14 852 865 852 855 71,800
2003/05/13 859 864 849 852 112,000
2003/05/12 860 860 846 856 87,600
2003/05/09 820 840 817 840 81,300
2003/05/08 823 827 817 817 105,700
2003/05/07 827 829 824 824 67,600
2003/05/06 831 848 825 825 106,200
2003/05/02 829 834 824 828 75,900
2003/05/01 820 829 818 824 98,500
2003/04/30 820 820 816 817 63,000
2003/04/28 810 820 810 811 106,300
2003/04/25 810 820 808 809 72,600
2003/04/24 821 827 808 810 73,600
2003/04/23 820 840 810 810 307,500
2003/04/22 835 837 821 821 98,200
2003/04/21 850 858 830 834 165,700
2003/04/18 865 866 851 860 46,100
2003/04/17 855 861 850 860 37,200
2003/04/16 860 870 859 863 47,300
2003/04/15 854 865 851 854 65,000
2003/04/14 834 848 834 844 56,300
2003/04/11 862 862 833 833 134,200
2003/04/10 870 870 860 861 48,700
2003/04/09 864 872 863 868 68,500
2003/04/08 877 878 864 864 60,300
2003/04/07 870 879 863 876 74,300
2003/04/04 868 874 866 872 51,400
2003/04/03 880 884 862 870 49,600
2003/04/02 876 878 868 878 70,700
2003/04/01 852 880 851 875 76,500
2003/03/31 890 890 860 860 91,100
2003/03/28 905 906 886 890 130,000
2003/03/27 910 910 897 904 44,400
2003/03/26 907 910 890 910 114,400
2003/03/25 907 915 900 915 103,000
2003/03/24 899 910 894 907 131,900
2003/03/20 888 893 883 890 85,600
2003/03/19 875 885 875 881 53,700
2003/03/18 884 894 875 875 76,300
2003/03/17 870 880 868 874 65,100
2003/03/14 899 899 869 870 239,000
2003/03/13 898 898 883 883 52,000
2003/03/12 864 900 861 900 130,800
2003/03/11 850 880 850 864 100,200
2003/03/10 880 885 856 864 81,000
2003/03/07 897 900 880 880 97,200
2003/03/06 900 900 895 896 75,800
2003/03/05 882 893 881 891 57,300
2003/03/04 880 888 875 881 101,700
2003/03/03 873 877 864 873 87,900
2003/02/28 850 880 849 865 236,600
2003/02/27 840 842 836 839 57,400
2003/02/26 830 842 830 838 52,800
2003/02/25 838 840 830 830 47,600
2003/02/24 840 849 835 838 80,100
2003/02/21 840 843 836 837 45,000
2003/02/20 839 840 835 836 34,800
2003/02/19 831 840 831 839 55,500
2003/02/18 845 845 820 831 98,700
2003/02/17 844 849 840 840 132,400
2003/02/14 838 847 838 841 111,400
2003/02/13 826 840 825 836 156,500
2003/02/12 820 823 808 823 153,000
2003/02/10 800 806 790 801 177,500
2003/02/07 757 780 757 777 133,900
2003/02/06 760 760 755 757 52,200
2003/02/05 760 762 757 757 69,500
2003/02/04 755 760 754 758 37,900
2003/02/03 754 754 746 753 48,900
2003/01/31 751 753 740 745 106,400
2003/01/30 750 758 746 751 39,600
2003/01/29 760 761 745 745 73,700
2003/01/28 764 767 760 760 57,700
2003/01/27 751 768 750 761 77,700
2003/01/24 750 758 747 748 45,400
2003/01/23 743 750 742 746 60,000
2003/01/22 743 749 741 741 57,100
2003/01/21 743 750 742 742 51,600
2003/01/20 746 747 741 741 62,900
2003/01/17 742 747 740 746 63,300
2003/01/16 749 749 740 741 103,000
2003/01/15 745 753 740 748 114,900
2003/01/14 740 745 735 740 42,400
2003/01/10 735 744 727 727 117,200
2003/01/09 730 740 726 739 67,300
2003/01/08 747 748 734 735 47,600
2003/01/07 748 748 742 745 49,100
2003/01/06 735 742 730 742 46,800

このページの先頭へ