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
2011/12/30 1,532 1,535 1,526 1,531 89,300
2011/12/29 1,526 1,532 1,520 1,531 93,600
2011/12/28 1,523 1,532 1,519 1,530 113,300
2011/12/27 1,513 1,526 1,512 1,526 123,700
2011/12/26 1,514 1,517 1,512 1,513 92,300
2011/12/22 1,511 1,516 1,507 1,513 102,900
2011/12/21 1,511 1,512 1,502 1,511 56,400
2011/12/20 1,503 1,508 1,501 1,506 64,300
2011/12/19 1,500 1,506 1,497 1,502 120,000
2011/12/16 1,501 1,511 1,501 1,501 81,800
2011/12/15 1,501 1,507 1,499 1,500 64,500
2011/12/14 1,504 1,514 1,502 1,508 70,800
2011/12/13 1,500 1,512 1,499 1,509 98,600
2011/12/12 1,510 1,519 1,509 1,514 131,300
2011/12/09 1,505 1,509 1,498 1,502 173,200
2011/12/08 1,508 1,516 1,507 1,516 65,600
2011/12/07 1,497 1,512 1,494 1,510 84,900
2011/12/06 1,505 1,518 1,490 1,496 114,100
2011/12/05 1,511 1,515 1,502 1,512 58,700
2011/12/02 1,515 1,515 1,498 1,509 94,800
2011/12/01 1,520 1,520 1,505 1,506 96,900
2011/11/30 1,499 1,519 1,497 1,519 118,300
2011/11/29 1,500 1,504 1,487 1,504 105,100
2011/11/28 1,510 1,510 1,497 1,500 91,100
2011/11/25 1,503 1,515 1,493 1,503 95,500
2011/11/24 1,510 1,524 1,507 1,508 102,200
2011/11/22 1,518 1,520 1,505 1,520 119,500
2011/11/21 1,500 1,519 1,495 1,518 112,700
2011/11/18 1,488 1,500 1,488 1,499 117,400
2011/11/17 1,482 1,495 1,481 1,495 106,000
2011/11/16 1,484 1,490 1,479 1,484 52,900
2011/11/15 1,484 1,491 1,480 1,487 82,800
2011/11/14 1,490 1,492 1,473 1,486 71,700
2011/11/11 1,485 1,498 1,473 1,481 110,100
2011/11/10 1,477 1,495 1,476 1,487 140,300
2011/11/09 1,487 1,500 1,483 1,500 102,900
2011/11/08 1,486 1,499 1,475 1,478 105,200
2011/11/07 1,476 1,492 1,472 1,486 115,400
2011/11/04 1,484 1,488 1,471 1,484 96,300
2011/11/02 1,483 1,495 1,466 1,484 174,800
2011/11/01 1,496 1,510 1,480 1,497 125,500
2011/10/31 1,501 1,521 1,482 1,495 230,100
2011/10/28 1,482 1,511 1,471 1,500 400,500
2011/10/27 1,466 1,473 1,453 1,471 194,100
2011/10/26 1,470 1,473 1,453 1,465 193,400
2011/10/25 1,475 1,485 1,464 1,470 146,700
2011/10/24 1,488 1,493 1,473 1,474 116,100
2011/10/21 1,491 1,493 1,479 1,479 53,300
2011/10/20 1,485 1,492 1,477 1,489 92,200
2011/10/19 1,485 1,493 1,478 1,492 86,000
2011/10/18 1,479 1,488 1,472 1,472 75,300
2011/10/17 1,480 1,492 1,471 1,488 129,400
2011/10/14 1,490 1,493 1,479 1,479 102,600
2011/10/13 1,515 1,518 1,495 1,498 149,700
2011/10/12 1,496 1,518 1,495 1,506 146,000
2011/10/11 1,518 1,528 1,505 1,506 198,700
2011/10/07 1,527 1,530 1,513 1,513 172,900
2011/10/06 1,526 1,534 1,518 1,527 142,400
2011/10/05 1,530 1,533 1,508 1,527 207,000
2011/10/04 1,535 1,539 1,520 1,523 142,600
2011/10/03 1,501 1,537 1,501 1,534 180,100
2011/09/30 1,530 1,531 1,521 1,531 279,100
2011/09/29 1,529 1,535 1,511 1,531 316,400
2011/09/28 1,512 1,534 1,512 1,530 298,500
2011/09/27 1,521 1,525 1,491 1,525 422,100
2011/09/26 1,506 1,524 1,496 1,520 306,000
2011/09/22 1,486 1,508 1,472 1,508 336,400
2011/09/21 1,491 1,503 1,488 1,490 177,600
2011/09/20 1,482 1,495 1,482 1,488 112,100
2011/09/16 1,500 1,503 1,495 1,497 104,200
2011/09/15 1,499 1,506 1,491 1,500 129,900
2011/09/14 1,499 1,506 1,490 1,496 157,600
2011/09/13 1,489 1,499 1,483 1,498 145,900
2011/09/12 1,492 1,495 1,476 1,488 111,600
2011/09/09 1,495 1,501 1,491 1,500 244,300
2011/09/08 1,486 1,495 1,484 1,495 142,300
2011/09/07 1,484 1,485 1,465 1,482 152,800
2011/09/06 1,461 1,486 1,460 1,482 204,600
2011/09/05 1,472 1,475 1,462 1,474 71,200
2011/09/02 1,472 1,478 1,458 1,475 130,900
2011/09/01 1,465 1,482 1,460 1,472 241,400
2011/08/31 1,444 1,464 1,442 1,460 194,900
2011/08/30 1,442 1,447 1,433 1,440 160,300
2011/08/29 1,440 1,444 1,427 1,440 113,700
2011/08/26 1,427 1,443 1,427 1,431 110,900
2011/08/25 1,448 1,449 1,425 1,425 126,900
2011/08/24 1,449 1,454 1,436 1,447 191,500
2011/08/23 1,428 1,447 1,428 1,442 190,500
2011/08/22 1,410 1,424 1,410 1,417 136,200
2011/08/19 1,390 1,414 1,385 1,410 126,000
2011/08/18 1,416 1,416 1,403 1,413 72,400
2011/08/17 1,405 1,415 1,397 1,414 91,400
2011/08/16 1,414 1,414 1,398 1,408 84,200
2011/08/15 1,415 1,418 1,395 1,407 98,100
2011/08/12 1,410 1,411 1,388 1,401 144,800
2011/08/11 1,380 1,398 1,375 1,397 120,000
2011/08/10 1,390 1,395 1,379 1,387 157,500
2011/08/09 1,350 1,363 1,342 1,363 225,300
2011/08/08 1,378 1,380 1,370 1,371 144,600
2011/08/05 1,380 1,390 1,372 1,383 174,500
2011/08/04 1,401 1,409 1,396 1,401 179,800
2011/08/03 1,413 1,417 1,400 1,402 205,500
2011/08/02 1,426 1,426 1,412 1,425 147,600
2011/08/01 1,415 1,432 1,411 1,427 172,500
2011/07/29 1,420 1,425 1,413 1,413 155,300
2011/07/28 1,440 1,441 1,419 1,424 180,000
2011/07/27 1,460 1,461 1,445 1,445 228,700
2011/07/26 1,471 1,472 1,461 1,461 149,000
2011/07/25 1,473 1,473 1,463 1,466 126,900
2011/07/22 1,478 1,483 1,473 1,473 132,600
2011/07/21 1,477 1,482 1,468 1,473 109,100
2011/07/20 1,485 1,487 1,477 1,477 64,100
2011/07/19 1,482 1,487 1,476 1,477 81,100
2011/07/15 1,476 1,484 1,474 1,481 61,100
2011/07/14 1,480 1,483 1,474 1,476 46,300
2011/07/13 1,474 1,492 1,474 1,481 118,200
2011/07/12 1,470 1,484 1,463 1,482 123,900
2011/07/11 1,472 1,479 1,471 1,473 78,400
2011/07/08 1,480 1,480 1,472 1,472 91,500
2011/07/07 1,470 1,479 1,465 1,477 73,300
2011/07/06 1,474 1,474 1,462 1,470 100,100
2011/07/05 1,479 1,479 1,468 1,468 74,000
2011/07/04 1,470 1,479 1,470 1,475 112,400
2011/07/01 1,470 1,474 1,461 1,466 88,500
2011/06/30 1,462 1,467 1,454 1,467 100,000
2011/06/29 1,463 1,465 1,453 1,461 86,300
2011/06/28 1,450 1,465 1,446 1,453 123,200
2011/06/27 1,449 1,453 1,442 1,442 93,500
2011/06/24 1,437 1,451 1,437 1,449 85,200
2011/06/23 1,437 1,452 1,427 1,443 58,300
2011/06/22 1,440 1,454 1,435 1,451 130,300
2011/06/21 1,422 1,434 1,413 1,434 85,300
2011/06/20 1,406 1,425 1,406 1,418 124,300
2011/06/17 1,427 1,429 1,401 1,406 133,100
2011/06/16 1,441 1,449 1,425 1,425 97,100
2011/06/15 1,448 1,450 1,437 1,449 88,500
2011/06/14 1,436 1,449 1,433 1,447 124,300
2011/06/13 1,420 1,434 1,413 1,431 88,300
2011/06/10 1,413 1,436 1,412 1,427 232,000
2011/06/09 1,401 1,409 1,400 1,406 55,500
2011/06/08 1,400 1,409 1,399 1,404 59,300
2011/06/07 1,400 1,407 1,399 1,405 100,500
2011/06/06 1,401 1,411 1,399 1,408 120,800
2011/06/03 1,412 1,416 1,401 1,402 91,800
2011/06/02 1,407 1,416 1,403 1,415 102,000
2011/06/01 1,424 1,424 1,412 1,421 108,600
2011/05/31 1,410 1,433 1,410 1,423 155,500
2011/05/30 1,411 1,423 1,404 1,411 87,400
2011/05/27 1,415 1,426 1,412 1,415 77,000
2011/05/26 1,419 1,433 1,419 1,423 103,300
2011/05/25 1,410 1,419 1,409 1,419 99,400
2011/05/24 1,410 1,419 1,407 1,410 67,500
2011/05/23 1,410 1,417 1,400 1,411 107,900
2011/05/20 1,418 1,427 1,408 1,408 80,500
2011/05/19 1,421 1,429 1,405 1,409 85,500
2011/05/18 1,406 1,427 1,406 1,421 91,600
2011/05/17 1,406 1,410 1,395 1,402 92,200
2011/05/16 1,410 1,410 1,399 1,405 117,200
2011/05/13 1,419 1,421 1,395 1,410 147,600
2011/05/12 1,423 1,433 1,419 1,419 111,700
2011/05/11 1,450 1,451 1,428 1,435 143,300
2011/05/10 1,420 1,451 1,420 1,447 344,900
2011/05/09 1,427 1,427 1,412 1,414 127,800
2011/05/06 1,412 1,430 1,408 1,430 171,400
2011/05/02 1,411 1,415 1,405 1,411 152,400
2011/04/28 1,392 1,410 1,381 1,410 158,800
2011/04/27 1,380 1,396 1,380 1,384 169,700
2011/04/26 1,408 1,408 1,371 1,380 301,300
2011/04/25 1,403 1,415 1,403 1,408 99,600
2011/04/22 1,414 1,417 1,403 1,408 90,000
2011/04/21 1,422 1,422 1,407 1,414 132,600
2011/04/20 1,411 1,423 1,405 1,407 132,400
2011/04/19 1,393 1,407 1,388 1,399 123,200
2011/04/18 1,394 1,413 1,394 1,400 129,700
2011/04/15 1,401 1,404 1,391 1,394 76,700
2011/04/14 1,404 1,404 1,386 1,395 226,200
2011/04/13 1,392 1,410 1,383 1,405 89,200
2011/04/12 1,400 1,411 1,391 1,392 106,100
2011/04/11 1,401 1,416 1,393 1,414 154,300
2011/04/08 1,367 1,412 1,366 1,402 196,100
2011/04/07 1,367 1,383 1,362 1,374 161,700
2011/04/06 1,380 1,384 1,354 1,366 340,700
2011/04/05 1,379 1,395 1,350 1,392 419,700
2011/04/04 1,428 1,428 1,396 1,397 282,000
2011/04/01 1,459 1,464 1,430 1,430 244,600
2011/03/31 1,467 1,473 1,453 1,472 127,900
2011/03/30 1,460 1,467 1,445 1,467 135,600
2011/03/29 1,444 1,466 1,433 1,463 200,200
2011/03/28 1,456 1,473 1,456 1,473 245,100
2011/03/25 1,458 1,458 1,446 1,452 146,600
2011/03/24 1,460 1,466 1,443 1,445 224,000
2011/03/23 1,469 1,469 1,441 1,450 270,200
2011/03/22 1,464 1,470 1,443 1,462 210,700
2011/03/18 1,414 1,446 1,413 1,434 234,100
2011/03/17 1,360 1,414 1,350 1,411 349,100
2011/03/16 1,277 1,368 1,277 1,368 371,200
2011/03/15 1,396 1,396 1,231 1,277 525,800
2011/03/14 1,315 1,440 1,230 1,414 413,200
2011/03/11 1,510 1,516 1,504 1,505 293,900
2011/03/10 1,518 1,521 1,510 1,510 93,400
2011/03/09 1,514 1,523 1,513 1,516 103,800
2011/03/08 1,511 1,518 1,510 1,510 146,300
2011/03/07 1,520 1,524 1,510 1,510 156,600
2011/03/04 1,525 1,529 1,519 1,520 157,500
2011/03/03 1,528 1,528 1,521 1,521 89,900
2011/03/02 1,529 1,530 1,520 1,520 170,700
2011/03/01 1,531 1,540 1,527 1,530 160,400
2011/02/28 1,529 1,533 1,524 1,528 155,600
2011/02/25 1,521 1,528 1,521 1,526 160,500
2011/02/24 1,533 1,542 1,525 1,525 153,100
2011/02/23 1,533 1,544 1,530 1,534 144,600
2011/02/22 1,530 1,540 1,528 1,536 129,700
2011/02/21 1,532 1,535 1,524 1,533 164,500
2011/02/18 1,540 1,540 1,532 1,534 84,600
2011/02/17 1,529 1,539 1,524 1,538 139,900
2011/02/16 1,532 1,533 1,523 1,524 101,800
2011/02/15 1,536 1,538 1,530 1,530 80,500
2011/02/14 1,539 1,539 1,531 1,535 102,300
2011/02/10 1,530 1,535 1,524 1,533 116,600
2011/02/09 1,521 1,530 1,520 1,530 160,900
2011/02/08 1,522 1,523 1,515 1,515 95,400
2011/02/07 1,522 1,522 1,512 1,519 159,000
2011/02/04 1,510 1,515 1,510 1,512 107,500
2011/02/03 1,509 1,510 1,501 1,504 139,500
2011/02/02 1,515 1,521 1,508 1,508 167,400
2011/02/01 1,514 1,514 1,502 1,510 223,300
2011/01/31 1,514 1,520 1,500 1,513 217,100
2011/01/28 1,535 1,537 1,518 1,518 223,900
2011/01/27 1,540 1,544 1,533 1,538 207,800
2011/01/26 1,547 1,547 1,533 1,540 160,700
2011/01/25 1,539 1,550 1,535 1,545 250,200
2011/01/24 1,513 1,535 1,513 1,533 286,300
2011/01/21 1,517 1,518 1,500 1,504 178,900
2011/01/20 1,518 1,520 1,514 1,517 139,600
2011/01/19 1,527 1,530 1,516 1,519 179,700
2011/01/18 1,530 1,533 1,525 1,525 107,000
2011/01/17 1,521 1,529 1,521 1,523 123,500
2011/01/14 1,516 1,520 1,513 1,517 160,800
2011/01/13 1,511 1,515 1,510 1,514 138,200
2011/01/12 1,508 1,514 1,508 1,510 139,300
2011/01/11 1,512 1,512 1,505 1,506 132,000
2011/01/07 1,500 1,513 1,499 1,504 220,700
2011/01/06 1,500 1,503 1,495 1,495 108,500
2011/01/05 1,501 1,504 1,497 1,497 94,600
2011/01/04 1,505 1,505 1,497 1,499 88,900

このページの先頭へ