1. HOME >
  2. 株価時系列 >
  3. 2811 >
  4. 2012年

2811 カゴメ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6721,6741,6461,651223,1001,651
2012-12-271,6601,6721,6561,668222,8001,668
2012-12-261,6451,6571,6371,654178,8001,654
2012-12-251,6641,6651,6451,645212,3001,645
2012-12-211,6601,6631,6461,656306,3001,656
2012-12-201,6441,6601,6441,651323,0001,651
2012-12-191,6261,6401,6201,638230,2001,638
2012-12-181,6151,6291,6101,621194,0001,621
2012-12-171,6341,6401,6111,616313,8001,616
2012-12-141,6191,6401,6151,622251,4001,622
2012-12-131,6421,6451,6241,628173,4001,628
2012-12-121,6551,6561,6341,638147,9001,638
2012-12-111,6531,6621,6431,648160,2001,648
2012-12-101,6511,6551,6421,651150,8001,651
2012-12-071,6691,6691,6501,652125,4001,652
2012-12-061,6751,6761,6581,668165,0001,668
2012-12-051,6631,6761,6521,672260,8001,672
2012-12-041,6421,6671,6311,662230,8001,662
2012-12-031,6441,6481,6341,643142,9001,643
2012-11-301,6511,6561,6421,644145,4001,644
2012-11-291,6491,6591,6481,652132,8001,652
2012-11-281,6441,6501,6391,642153,2001,642
2012-11-271,6321,6431,6301,639134,3001,639
2012-11-261,6281,6401,6151,632179,6001,632
2012-11-221,6331,6381,6101,614174,8001,614
2012-11-211,6091,6251,6071,625265,0001,625
2012-11-201,6021,6171,5991,606205,3001,606
2012-11-191,5811,6001,5811,598155,2001,598
2012-11-161,5691,5761,5581,573211,6001,573
2012-11-151,5961,5961,5661,569223,7001,569
2012-11-141,5801,6001,5791,597105,3001,597
2012-11-131,5971,5971,5761,584200,1001,584
2012-11-121,6091,6101,5991,599115,7001,599
2012-11-091,6041,6161,5961,609142,7001,609
2012-11-081,6281,6291,6101,611227,2001,611
2012-11-071,6501,6531,6261,629226,7001,629
2012-11-061,6301,6491,6221,644258,2001,644
2012-11-051,6261,6341,6211,624158,6001,624
2012-11-021,6301,6361,6251,626218,0001,626
2012-11-011,6251,6361,6231,630266,2001,630
2012-10-311,6581,6591,6261,628393,3001,628
2012-10-301,6571,6771,6571,666733,8001,666
2012-10-291,6531,6621,6421,650328,5001,650
2012-10-261,6411,6631,6361,653349,9001,653
2012-10-251,6551,6551,6211,640529,6001,640
2012-10-241,6691,6771,6501,655464,9001,655
2012-10-231,7101,7121,6591,668625,4001,668
2012-10-221,7241,7321,7171,718151,9001,718
2012-10-191,7261,7321,7191,724194,7001,724
2012-10-181,7361,7381,7251,729184,1001,729
2012-10-171,7271,7441,7211,733201,0001,733
2012-10-161,7281,7281,7141,719148,6001,719
2012-10-151,7221,7351,7201,728245,8001,728
2012-10-121,7051,7321,7051,717177,8001,717
2012-10-111,7101,7251,7001,703197,6001,703
2012-10-101,7151,7301,7081,713269,6001,713
2012-10-091,7331,7521,7201,721276,5001,721
2012-10-051,7461,7611,7431,755135,4001,755
2012-10-041,7411,7511,7351,745180,7001,745
2012-10-031,7571,7621,7451,746117,9001,746
2012-10-021,7671,7681,7551,763103,3001,763
2012-10-011,7781,7831,7651,770115,1001,770
2012-09-281,7851,7991,7821,791272,5001,791
2012-09-271,7701,7901,7671,786227,3001,786
2012-09-261,7701,7781,7601,776246,4001,776
2012-09-251,7671,7781,7481,778470,1001,778
2012-09-241,7401,7661,7401,766295,7001,766
2012-09-211,7351,7481,7261,740318,9001,740
2012-09-201,7301,7411,7271,737182,5001,737
2012-09-191,7221,7461,7221,727208,0001,727
2012-09-181,7051,7251,7051,718244,8001,718
2012-09-141,7221,7231,7031,703242,0001,703
2012-09-131,7331,7331,7121,714180,9001,714
2012-09-121,7131,7351,7131,734180,4001,734
2012-09-111,7111,7221,6991,713205,2001,713
2012-09-101,7401,7401,7101,716206,3001,716
2012-09-071,7501,7531,7351,737131,8001,737
2012-09-061,7301,7501,7261,750184,9001,750
2012-09-051,7341,7441,7251,733140,7001,733
2012-09-041,7611,7611,7331,739163,2001,739
2012-09-031,7751,7791,7581,761151,1001,761
2012-08-311,7671,7901,7661,775215,6001,775
2012-08-301,7551,7711,7541,768195,3001,768
2012-08-291,7501,7541,7431,754133,1001,754
2012-08-281,7451,7491,7341,743160,4001,743
2012-08-271,7491,7531,7411,741122,5001,741
2012-08-241,7431,7541,7361,74898,2001,748
2012-08-231,7461,7551,7451,745100,0001,745
2012-08-221,7511,7511,7431,750118,4001,750
2012-08-211,7461,7581,7401,751139,7001,751
2012-08-201,7571,7581,7461,747134,4001,747
2012-08-171,7631,7641,7431,754181,4001,754
2012-08-161,7701,7801,7631,772162,2001,772
2012-08-151,7531,7891,7521,771293,0001,771
2012-08-141,7251,7511,7251,749210,9001,749
2012-08-131,7201,7241,7101,722123,1001,722
2012-08-101,7281,7331,7211,726118,1001,726
2012-08-091,7381,7411,7231,741150,9001,741
2012-08-081,7341,7401,7191,738169,3001,738
2012-08-071,7301,7381,7231,734106,0001,734
2012-08-061,7251,7391,7191,734142,1001,734
2012-08-031,7211,7321,7131,725108,4001,725
2012-08-021,7401,7401,7271,735127,8001,735
2012-08-011,7341,7481,7301,743123,1001,743
2012-07-311,7481,7491,7341,739190,9001,739
2012-07-301,7411,7501,7321,750165,2001,750
2012-07-271,7471,7491,7331,740131,3001,740
2012-07-261,7491,7501,7251,744220,0001,744
2012-07-251,7361,7501,7321,748278,8001,748
2012-07-241,7201,7461,7201,744286,8001,744
2012-07-231,7101,7301,7081,716226,0001,716
2012-07-201,7061,7191,7051,708153,6001,708
2012-07-191,7301,7331,7131,715210,3001,715
2012-07-181,7341,7451,7191,735386,6001,735
2012-07-171,6941,7421,6921,739586,4001,739
2012-07-131,6501,6901,6501,688472,9001,688
2012-07-121,6341,6421,6301,641100,1001,641
2012-07-111,6341,6341,6231,63454,8001,634
2012-07-101,6331,6411,6281,634113,1001,634
2012-07-091,6091,6361,6091,63291,6001,632
2012-07-061,6291,6391,6151,61896,5001,618
2012-07-051,6341,6391,6221,62975,8001,629
2012-07-041,6321,6381,6261,63596,8001,635
2012-07-031,6201,6341,6181,631121,6001,631
2012-07-021,6201,6211,6071,61396,1001,613
2012-06-291,5961,6241,5921,618167,0001,618
2012-06-281,5821,6001,5801,600102,2001,600
2012-06-271,5731,5801,5671,58098,2001,580
2012-06-261,5721,5871,5701,575127,8001,575
2012-06-251,5881,5881,5711,57272,2001,572
2012-06-221,5891,5921,5751,58076,7001,580
2012-06-211,5771,5891,5771,58999,4001,589
2012-06-201,5611,5771,5521,57790,4001,577
2012-06-191,5561,5671,5521,55286,7001,552
2012-06-181,5661,5681,5471,555112,3001,555
2012-06-151,5591,5651,5551,557109,4001,557
2012-06-141,5541,5601,5501,55972,8001,559
2012-06-131,5581,5671,5541,560107,2001,560
2012-06-121,5541,5581,5441,558127,9001,558
2012-06-111,5661,5681,5511,557110,0001,557
2012-06-081,5591,5631,5401,554210,7001,554
2012-06-071,5411,5591,5301,559148,7001,559
2012-06-061,5481,5531,5251,538207,5001,538
2012-06-051,5351,5471,5251,547188,6001,547
2012-06-041,5131,5411,5101,538154,2001,538
2012-06-011,5371,5371,5171,526111,9001,526
2012-05-311,5051,5391,5041,537207,7001,537
2012-05-301,5181,5211,5031,509132,1001,509
2012-05-291,5201,5251,5121,51892,1001,518
2012-05-281,5301,5341,5131,514103,1001,514
2012-05-251,5201,5361,5131,529116,8001,529
2012-05-241,5181,5291,5091,516148,1001,516
2012-05-231,5351,5351,5141,517150,7001,517
2012-05-221,5451,5451,5331,539133,9001,539
2012-05-211,5341,5441,5271,536130,1001,536
2012-05-181,5341,5391,5301,534210,6001,534
2012-05-171,5501,5591,5311,542131,2001,542
2012-05-161,5561,5591,5461,551136,2001,551
2012-05-151,5531,5711,5511,556175,7001,556
2012-05-141,5741,5761,5531,553150,0001,553
2012-05-111,5991,6001,5761,576153,2001,576
2012-05-101,6001,6111,5871,604168,6001,604
2012-05-091,6181,6191,6041,607171,2001,607
2012-05-081,6161,6271,6081,621160,3001,621
2012-05-071,5951,6181,5941,612169,9001,612
2012-05-021,6081,6201,5931,618190,4001,618
2012-05-011,6161,6221,6011,609146,6001,609
2012-04-271,6221,6261,6051,607308,7001,607
2012-04-261,6231,6331,6171,633201,7001,633
2012-04-251,6081,6231,6071,623232,7001,623
2012-04-241,5861,6011,5861,599129,0001,599
2012-04-231,5921,6031,5861,596157,1001,596
2012-04-201,5881,5981,5821,591165,7001,591
2012-04-191,6061,6071,5721,584196,3001,584
2012-04-181,6181,6181,6001,613195,9001,613
2012-04-171,6211,6221,6031,617183,4001,617
2012-04-161,6031,6271,6001,620233,3001,620
2012-04-131,5901,6071,5851,602287,8001,602
2012-04-121,5671,5941,5621,564207,4001,564
2012-04-111,5601,5641,5521,56096,3001,560
2012-04-101,5621,5731,5551,56998,9001,569
2012-04-091,5611,5691,5571,56099,3001,560
2012-04-061,5561,5721,5521,571115,6001,571
2012-04-051,5621,5751,5581,563145,6001,563
2012-04-041,5871,5881,5671,572215,8001,572
2012-04-031,5961,5971,5871,591141,2001,591
2012-04-021,6141,6141,5961,600172,5001,600
2012-03-301,6201,6251,6161,620148,0001,620
2012-03-291,6101,6191,6061,616217,1001,616
2012-03-281,6001,6121,5921,612271,4001,612
2012-03-271,6301,6331,6211,626563,3001,626
2012-03-261,6491,6501,6281,629232,8001,629
2012-03-231,6471,6631,6461,648212,0001,648
2012-03-221,6361,6581,6351,652348,6001,652
2012-03-211,6251,6371,6241,632275,4001,632
2012-03-191,6101,6251,6091,624187,4001,624
2012-03-161,6111,6151,6081,609102,2001,609
2012-03-151,6101,6151,6071,611103,3001,611
2012-03-141,6121,6181,6061,606106,3001,606
2012-03-131,6131,6181,6031,605167,1001,605
2012-03-121,6221,6241,6121,612142,6001,612
2012-03-091,6191,6221,6121,621299,0001,621
2012-03-081,6151,6171,6061,612139,1001,612
2012-03-071,6011,6141,5951,610200,4001,610
2012-03-061,6071,6181,6041,607161,2001,607
2012-03-051,6121,6201,6041,607178,4001,607
2012-03-021,6081,6151,6051,613138,8001,613
2012-03-011,5991,6121,5921,605164,5001,605
2012-02-291,6041,6151,5921,592295,7001,592
2012-02-281,5901,6041,5891,602245,5001,602
2012-02-271,5901,5901,5801,590168,3001,590
2012-02-241,5951,5951,5821,586135,1001,586
2012-02-231,6001,6001,5861,592138,9001,592
2012-02-221,5891,6001,5891,599201,4001,599
2012-02-211,5741,5901,5711,585220,6001,585
2012-02-201,5991,5991,5741,574221,7001,574
2012-02-171,6031,6051,5941,595192,0001,595
2012-02-161,6001,6061,5921,598301,6001,598
2012-02-151,5831,5921,5781,590255,0001,590
2012-02-141,5721,5791,5641,579180,4001,579
2012-02-131,5671,5801,5671,571294,8001,571
2012-02-101,5451,5501,5361,549105,7001,549
2012-02-091,5371,5451,5351,544118,5001,544
2012-02-081,5381,5411,5331,536104,5001,536
2012-02-071,5311,5381,5291,53574,7001,535
2012-02-061,5341,5341,5221,53071,7001,530
2012-02-031,5371,5421,5291,533105,8001,533
2012-02-021,5381,5421,5321,538107,2001,538
2012-02-011,5341,5381,5291,535125,2001,535
2012-01-311,5251,5321,5231,529183,1001,529
2012-01-301,5081,5261,5041,522186,0001,522
2012-01-271,5031,5111,5011,506145,4001,506
2012-01-261,5101,5151,5091,51472,2001,514
2012-01-251,5051,5121,5041,50887,6001,508
2012-01-241,5121,5121,5001,501135,5001,501
2012-01-231,5141,5161,5051,51174,4001,511
2012-01-201,5191,5251,5101,510163,6001,510
2012-01-191,5261,5321,5111,513102,7001,513
2012-01-181,5321,5381,5241,52597,7001,525
2012-01-171,5301,5341,5261,530102,7001,530
2012-01-161,5161,5301,5081,53098,7001,530
2012-01-131,5181,5261,5121,52290,7001,522
2012-01-121,5301,5311,5181,51862,1001,518
2012-01-111,5261,5341,5261,53255,3001,532
2012-01-101,5181,5341,5171,525102,1001,525
2012-01-061,5311,5311,5031,513168,3001,513
2012-01-051,5391,5441,5351,53593,9001,535
2012-01-041,5391,5441,5321,535169,0001,535

分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株