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
2004/12/30 1,104 1,110 1,104 1,108 42,500
2004/12/29 1,101 1,101 1,094 1,100 26,900
2004/12/28 1,100 1,101 1,092 1,097 54,500
2004/12/27 1,098 1,102 1,098 1,100 81,700
2004/12/24 1,092 1,098 1,085 1,097 99,700
2004/12/22 1,086 1,091 1,086 1,091 46,200
2004/12/21 1,081 1,086 1,081 1,086 36,900
2004/12/20 1,085 1,085 1,080 1,081 31,100
2004/12/17 1,068 1,085 1,068 1,084 43,400
2004/12/16 1,070 1,084 1,070 1,082 49,800
2004/12/15 1,083 1,083 1,078 1,080 27,900
2004/12/14 1,074 1,080 1,065 1,080 63,500
2004/12/13 1,072 1,087 1,072 1,076 113,200
2004/12/10 1,073 1,080 1,071 1,071 116,600
2004/12/09 1,079 1,080 1,072 1,073 58,400
2004/12/08 1,076 1,084 1,075 1,081 43,400
2004/12/07 1,081 1,083 1,076 1,076 44,200
2004/12/06 1,088 1,088 1,077 1,077 75,700
2004/12/03 1,089 1,089 1,080 1,081 34,000
2004/12/02 1,087 1,087 1,078 1,086 41,100
2004/12/01 1,077 1,081 1,073 1,076 56,300
2004/11/30 1,080 1,086 1,076 1,081 27,900
2004/11/29 1,078 1,085 1,077 1,080 37,300
2004/11/26 1,067 1,080 1,067 1,071 53,000
2004/11/25 1,057 1,069 1,057 1,067 38,100
2004/11/24 1,062 1,065 1,054 1,057 98,500
2004/11/22 1,088 1,088 1,059 1,060 116,900
2004/11/19 1,094 1,095 1,085 1,088 51,500
2004/11/18 1,100 1,100 1,090 1,094 43,900
2004/11/17 1,097 1,104 1,091 1,092 57,200
2004/11/16 1,099 1,100 1,095 1,096 66,200
2004/11/15 1,095 1,101 1,090 1,095 100,700
2004/11/12 1,081 1,094 1,079 1,094 44,500
2004/11/11 1,095 1,097 1,085 1,085 71,400
2004/11/10 1,080 1,091 1,077 1,087 70,100
2004/11/09 1,071 1,076 1,070 1,076 36,300
2004/11/08 1,075 1,075 1,070 1,070 45,000
2004/11/05 1,066 1,071 1,062 1,071 61,400
2004/11/04 1,070 1,071 1,057 1,058 62,300
2004/11/02 1,068 1,068 1,060 1,066 65,800
2004/11/01 1,060 1,066 1,053 1,065 113,000
2004/10/29 1,065 1,065 1,055 1,059 53,100
2004/10/28 1,067 1,069 1,057 1,059 70,800
2004/10/27 1,054 1,059 1,054 1,055 33,300
2004/10/26 1,058 1,059 1,050 1,054 88,300
2004/10/25 1,070 1,075 1,051 1,056 83,400
2004/10/22 1,073 1,084 1,071 1,078 75,500
2004/10/21 1,092 1,098 1,072 1,073 84,400
2004/10/20 1,107 1,109 1,095 1,095 148,800
2004/10/19 1,120 1,122 1,111 1,116 150,700
2004/10/18 1,110 1,119 1,106 1,119 116,100
2004/10/15 1,110 1,110 1,105 1,106 111,900
2004/10/14 1,120 1,120 1,105 1,109 159,700
2004/10/13 1,107 1,120 1,105 1,117 181,200
2004/10/12 1,102 1,108 1,102 1,105 73,000
2004/10/08 1,100 1,104 1,096 1,099 58,400
2004/10/07 1,103 1,104 1,097 1,102 119,600
2004/10/06 1,088 1,103 1,082 1,103 136,800
2004/10/05 1,077 1,090 1,072 1,090 151,300
2004/10/04 1,070 1,077 1,066 1,077 123,000
2004/10/01 1,066 1,070 1,061 1,070 59,500
2004/09/30 1,066 1,067 1,061 1,061 71,100
2004/09/29 1,066 1,067 1,062 1,065 75,900
2004/09/28 1,063 1,073 1,062 1,067 63,500
2004/09/27 1,071 1,071 1,062 1,070 89,900
2004/09/24 1,074 1,075 1,068 1,075 146,100
2004/09/22 1,070 1,075 1,064 1,071 315,400
2004/09/21 1,065 1,065 1,058 1,058 77,000
2004/09/17 1,064 1,067 1,063 1,064 43,700
2004/09/16 1,066 1,067 1,062 1,064 40,600
2004/09/15 1,068 1,070 1,062 1,062 45,000
2004/09/14 1,065 1,071 1,060 1,066 128,400
2004/09/13 1,063 1,067 1,060 1,065 74,100
2004/09/10 1,068 1,068 1,054 1,060 173,600
2004/09/09 1,066 1,068 1,060 1,060 62,500
2004/09/08 1,061 1,067 1,057 1,063 95,900
2004/09/07 1,054 1,063 1,050 1,063 136,800
2004/09/06 1,047 1,055 1,045 1,054 84,000
2004/09/03 1,046 1,050 1,043 1,043 49,700
2004/09/02 1,045 1,051 1,044 1,046 79,300
2004/09/01 1,045 1,047 1,042 1,043 54,900
2004/08/31 1,045 1,045 1,040 1,043 58,300
2004/08/30 1,049 1,049 1,045 1,048 55,400
2004/08/27 1,049 1,049 1,044 1,048 37,800
2004/08/26 1,045 1,052 1,044 1,049 97,700
2004/08/25 1,039 1,045 1,039 1,043 71,500
2004/08/24 1,040 1,043 1,038 1,039 37,500
2004/08/23 1,041 1,044 1,038 1,038 60,900
2004/08/20 1,041 1,042 1,037 1,041 37,000
2004/08/19 1,039 1,041 1,038 1,041 64,100
2004/08/18 1,035 1,039 1,035 1,039 45,700
2004/08/17 1,034 1,038 1,032 1,035 50,500
2004/08/16 1,031 1,038 1,031 1,033 48,600
2004/08/13 1,037 1,039 1,035 1,035 50,100
2004/08/12 1,039 1,040 1,036 1,037 45,200
2004/08/11 1,039 1,040 1,035 1,039 63,500
2004/08/10 1,037 1,039 1,034 1,038 51,100
2004/08/09 1,036 1,038 1,031 1,037 42,900
2004/08/06 1,037 1,039 1,034 1,036 60,300
2004/08/05 1,036 1,039 1,034 1,035 53,400
2004/08/04 1,038 1,038 1,030 1,031 41,200
2004/08/03 1,037 1,039 1,032 1,038 39,900
2004/08/02 1,039 1,039 1,035 1,037 23,100
2004/07/30 1,038 1,039 1,031 1,039 58,200
2004/07/29 1,034 1,035 1,030 1,035 44,300
2004/07/28 1,035 1,035 1,030 1,031 49,300
2004/07/27 1,026 1,035 1,025 1,028 46,400
2004/07/26 1,036 1,038 1,025 1,025 72,100
2004/07/23 1,033 1,036 1,030 1,036 47,300
2004/07/22 1,040 1,040 1,032 1,032 55,900
2004/07/21 1,038 1,040 1,033 1,040 46,900
2004/07/20 1,035 1,040 1,030 1,031 35,500
2004/07/16 1,031 1,040 1,030 1,039 52,900
2004/07/15 1,035 1,036 1,030 1,030 57,200
2004/07/14 1,043 1,044 1,035 1,035 53,400
2004/07/13 1,044 1,044 1,036 1,036 58,200
2004/07/12 1,037 1,044 1,035 1,043 69,400
2004/07/09 1,030 1,040 1,030 1,040 66,200
2004/07/08 1,040 1,042 1,035 1,035 47,200
2004/07/07 1,043 1,043 1,037 1,037 62,700
2004/07/06 1,040 1,044 1,035 1,037 47,300
2004/07/05 1,045 1,045 1,036 1,036 71,000
2004/07/02 1,044 1,049 1,041 1,047 76,000
2004/07/01 1,048 1,048 1,042 1,044 43,900
2004/06/30 1,040 1,045 1,036 1,044 64,400
2004/06/29 1,035 1,042 1,032 1,042 64,500
2004/06/28 1,028 1,036 1,025 1,036 110,700
2004/06/25 1,024 1,027 1,022 1,025 49,000
2004/06/24 1,025 1,026 1,021 1,024 69,900
2004/06/23 1,023 1,025 1,015 1,019 57,100
2004/06/22 1,025 1,026 1,012 1,023 49,800
2004/06/21 1,016 1,028 1,016 1,023 115,800
2004/06/18 1,015 1,016 1,010 1,011 50,800
2004/06/17 1,011 1,016 1,010 1,013 50,000
2004/06/16 1,013 1,017 1,011 1,012 45,700
2004/06/15 1,012 1,014 1,008 1,008 29,600
2004/06/14 1,015 1,020 1,012 1,012 53,700
2004/06/11 1,005 1,018 1,005 1,013 147,700
2004/06/10 1,012 1,016 1,010 1,011 44,600
2004/06/09 1,016 1,016 1,007 1,012 15,600
2004/06/08 1,010 1,017 1,005 1,006 35,500
2004/06/07 1,014 1,019 1,000 1,016 45,900
2004/06/04 1,005 1,015 1,003 1,013 42,100
2004/06/03 1,018 1,018 1,000 1,003 45,900
2004/06/02 1,016 1,017 1,009 1,013 37,100
2004/06/01 1,010 1,017 1,007 1,010 30,900
2004/05/31 1,020 1,020 1,010 1,011 32,500
2004/05/28 1,010 1,019 1,009 1,014 56,300
2004/05/27 1,009 1,015 1,005 1,005 43,900
2004/05/26 1,001 1,021 1,001 1,008 101,700
2004/05/25 1,000 1,000 995 1,000 42,700
2004/05/24 1,008 1,008 1,000 1,000 44,500
2004/05/21 1,000 1,008 998 998 44,600
2004/05/20 995 1,002 991 1,002 64,000
2004/05/19 990 995 985 992 41,600
2004/05/18 976 993 976 988 50,600
2004/05/17 995 995 976 978 73,300
2004/05/14 987 990 976 985 94,700
2004/05/13 994 994 980 983 71,900
2004/05/12 1,000 1,000 980 993 85,100
2004/05/11 970 997 960 984 98,800
2004/05/10 1,000 1,007 973 973 128,000
2004/05/07 1,006 1,009 1,000 1,000 49,700
2004/05/06 1,010 1,015 1,005 1,005 57,400
2004/04/30 1,013 1,015 1,007 1,010 58,500
2004/04/28 1,019 1,025 1,010 1,018 72,100
2004/04/27 1,020 1,025 1,009 1,015 73,700
2004/04/26 1,020 1,026 1,016 1,018 62,100
2004/04/23 1,010 1,027 1,010 1,020 116,700
2004/04/22 1,012 1,015 1,009 1,010 41,500
2004/04/21 1,008 1,013 1,007 1,011 36,900
2004/04/20 1,007 1,015 1,006 1,012 53,700
2004/04/19 1,010 1,015 1,003 1,006 66,400
2004/04/16 1,005 1,014 1,005 1,010 43,600
2004/04/15 1,010 1,015 1,003 1,005 63,600
2004/04/14 1,006 1,013 1,006 1,010 42,900
2004/04/13 1,010 1,013 1,007 1,007 49,500
2004/04/12 1,005 1,012 1,003 1,010 52,200
2004/04/09 1,010 1,014 1,001 1,008 78,600
2004/04/08 1,015 1,016 1,010 1,014 58,100
2004/04/07 1,018 1,020 1,012 1,015 60,600
2004/04/06 1,006 1,020 1,006 1,020 76,500
2004/04/05 1,020 1,021 1,005 1,011 95,400
2004/04/02 1,020 1,030 1,020 1,021 78,900
2004/04/01 1,033 1,033 1,021 1,021 86,100
2004/03/31 1,028 1,033 1,025 1,032 83,600
2004/03/30 1,026 1,028 1,023 1,028 57,100
2004/03/29 1,021 1,028 1,020 1,028 87,600
2004/03/26 1,031 1,033 1,020 1,026 110,800
2004/03/25 1,039 1,043 1,037 1,041 138,100
2004/03/24 1,038 1,039 1,032 1,037 95,100
2004/03/23 1,036 1,040 1,031 1,034 64,500
2004/03/22 1,035 1,040 1,031 1,034 79,300
2004/03/19 1,034 1,042 1,027 1,033 150,700
2004/03/18 1,030 1,031 1,021 1,031 106,200
2004/03/17 1,024 1,030 1,019 1,030 74,000
2004/03/16 1,022 1,024 1,016 1,019 67,500
2004/03/15 1,015 1,030 1,015 1,016 76,300
2004/03/12 1,013 1,025 1,011 1,017 155,900
2004/03/11 1,032 1,033 1,024 1,030 70,800
2004/03/10 1,034 1,035 1,029 1,029 65,000
2004/03/09 1,034 1,034 1,023 1,029 109,900
2004/03/08 1,026 1,034 1,025 1,030 87,300
2004/03/05 1,020 1,023 1,016 1,023 102,600
2004/03/04 1,012 1,020 1,010 1,016 91,200
2004/03/03 1,010 1,012 1,005 1,010 59,900
2004/03/02 1,004 1,010 1,004 1,007 74,100
2004/03/01 1,000 1,015 1,000 1,003 112,300
2004/02/27 995 1,000 990 999 113,400
2004/02/26 990 995 987 995 101,200
2004/02/25 985 988 984 986 42,800
2004/02/24 987 993 980 980 100,300
2004/02/23 974 987 974 983 70,000
2004/02/20 976 977 971 973 35,700
2004/02/19 974 977 970 975 37,800
2004/02/18 976 976 968 974 63,000
2004/02/17 965 979 963 966 63,900
2004/02/16 959 966 956 961 48,000
2004/02/13 960 960 953 956 59,100
2004/02/12 952 959 950 954 53,100
2004/02/10 950 954 948 950 35,300
2004/02/09 948 953 945 947 58,500
2004/02/06 946 948 943 947 36,300
2004/02/05 945 946 942 943 35,600
2004/02/04 947 950 940 942 53,400
2004/02/03 948 948 937 946 45,100
2004/02/02 948 949 941 941 25,900
2004/01/30 950 952 938 938 56,500
2004/01/29 954 954 945 945 69,700
2004/01/28 944 960 944 954 68,800
2004/01/27 948 954 944 944 61,200
2004/01/26 940 950 939 946 91,500
2004/01/23 940 944 935 937 34,400
2004/01/22 937 945 935 939 75,800
2004/01/21 936 940 933 934 54,700
2004/01/20 940 945 932 932 42,400
2004/01/19 935 940 930 935 29,700
2004/01/16 932 934 928 929 54,800
2004/01/15 937 937 930 930 39,900
2004/01/14 934 934 930 931 30,400
2004/01/13 932 933 924 932 40,000
2004/01/09 928 932 925 928 42,600
2004/01/08 920 930 920 922 46,500
2004/01/07 930 930 921 921 58,000
2004/01/06 930 933 922 922 48,000
2004/01/05 924 925 920 925 16,900

このページの先頭へ