1. HOME >
  2. 株価時系列 >
  3. 2811 >
  4. 2013年

2811 カゴメ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7181,7221,7131,721268,6001,721
2013-12-271,6951,7101,6941,708281,4001,708
2013-12-261,6821,7001,6781,699266,0001,699
2013-12-251,6771,6881,6701,678458,8001,678
2013-12-241,6861,6911,6781,683339,5001,683
2013-12-201,6801,6881,6801,686232,9001,686
2013-12-191,6941,6961,6841,688355,6001,688
2013-12-181,6941,6941,6841,692352,6001,692
2013-12-171,6761,6811,6691,680372,2001,680
2013-12-161,6891,6931,6751,676250,6001,676
2013-12-131,6951,7031,6891,689539,0001,689
2013-12-121,6951,7041,6911,698200,8001,698
2013-12-111,7071,7071,6941,695190,1001,695
2013-12-101,7021,7071,7001,707304,5001,707
2013-12-091,7061,7111,6991,704260,7001,704
2013-12-061,6901,7041,6901,701150,6001,701
2013-12-051,7011,7091,6891,689212,6001,689
2013-12-041,7101,7181,7001,700235,7001,700
2013-12-031,7171,7201,7141,714183,5001,714
2013-12-021,7141,7191,7101,711166,1001,711
2013-11-291,7121,7191,7061,713180,0001,713
2013-11-281,7191,7201,7101,715181,7001,715
2013-11-271,7171,7231,7101,719171,5001,719
2013-11-261,7201,7241,7161,717229,2001,717
2013-11-251,7091,7201,7081,720278,9001,720
2013-11-221,7011,7091,6961,708262,1001,708
2013-11-211,6951,7091,6941,701285,3001,701
2013-11-201,6951,7001,6931,700185,4001,700
2013-11-191,6941,6971,6911,694146,2001,694
2013-11-181,6981,7051,6931,697177,6001,697
2013-11-151,6921,7051,6881,697227,2001,697
2013-11-141,6831,6931,6771,685195,0001,685
2013-11-131,6891,6931,6801,685133,6001,685
2013-11-121,6731,6891,6711,688146,1001,688
2013-11-111,6671,6751,6631,670192,5001,670
2013-11-081,6701,6721,6621,663189,0001,663
2013-11-071,6751,6911,6731,673245,5001,673
2013-11-061,6841,7001,6771,678291,5001,678
2013-11-051,6981,6991,6741,684306,0001,684
2013-11-011,7051,7091,6871,691218,2001,691
2013-10-311,7221,7221,7031,704216,2001,704
2013-10-301,7201,7251,7151,721575,7001,721
2013-10-291,7191,7251,7111,721422,4001,721
2013-10-281,7051,7191,7011,719452,6001,719
2013-10-251,7071,7121,6991,699341,5001,699
2013-10-241,7041,7101,6881,710215,8001,710
2013-10-231,7061,7121,6991,699224,9001,699
2013-10-221,7051,7101,6981,710339,7001,710
2013-10-211,6711,7041,6641,704583,6001,704
2013-10-181,6931,7001,6911,700246,1001,700
2013-10-171,6861,6941,6821,693252,9001,693
2013-10-161,6751,6851,6731,685244,7001,685
2013-10-151,6851,6851,6701,681239,3001,681
2013-10-111,6911,6941,6751,684283,6001,684
2013-10-101,6531,6851,6531,683410,7001,683
2013-10-091,6301,6471,6211,647260,9001,647
2013-10-081,6351,6381,6221,629276,0001,629
2013-10-071,6471,6531,6381,641227,9001,641
2013-10-041,6461,6551,6431,647263,3001,647
2013-10-031,6521,6651,6471,647301,7001,647
2013-10-021,6691,6691,6501,652422,5001,652
2013-10-011,6681,6711,6611,663323,8001,663
2013-09-301,6701,6771,6661,669377,1001,669
2013-09-271,6881,6881,6741,676408,6001,676
2013-09-261,6901,6901,6701,688498,2001,688
2013-09-251,6901,6951,6901,690567,0001,690
2013-09-241,7001,7011,6901,690725,4001,690
2013-09-201,7101,7111,6971,699547,1001,699
2013-09-191,7051,7101,7001,710303,4001,710
2013-09-181,7021,7051,6951,701294,6001,701
2013-09-171,7071,7071,7001,700243,3001,700
2013-09-131,7061,7081,6951,701449,2001,701
2013-09-121,7101,7131,7051,706157,0001,706
2013-09-111,7081,7151,7021,703232,0001,703
2013-09-101,7101,7131,7011,707267,4001,707
2013-09-091,7091,7091,6961,709284,0001,709
2013-09-061,6991,7001,6831,689269,1001,689
2013-09-051,7041,7041,6911,691215,1001,691
2013-09-041,7051,7051,6941,699286,0001,699
2013-09-031,7001,7091,6971,709296,1001,709
2013-09-021,6941,6961,6811,691255,5001,691
2013-08-301,7081,7101,6751,685740,7001,685
2013-08-291,7011,7201,6921,715515,6001,715
2013-08-281,6901,6981,6771,693365,8001,693
2013-08-271,6931,7111,6801,701642,1001,701
2013-08-261,7201,7221,6841,685515,1001,685
2013-08-231,6931,6961,6681,680473,4001,680
2013-08-221,7071,7071,6531,659634,3001,659
2013-08-211,7261,7331,6931,706266,2001,706
2013-08-201,7121,7351,7111,721446,0001,721
2013-08-191,6931,7201,6931,711311,9001,711
2013-08-161,6921,7091,6851,689220,5001,689
2013-08-151,7051,7171,6941,697220,1001,697
2013-08-141,7091,7151,6981,714216,0001,714
2013-08-131,6851,7041,6851,702219,2001,702
2013-08-121,6621,6851,6561,670206,4001,670
2013-08-091,6601,6731,6541,662291,4001,662
2013-08-081,6771,6901,6531,654261,8001,654
2013-08-071,7001,7021,6771,677306,0001,677
2013-08-061,7001,7251,6901,723283,9001,723
2013-08-051,7071,7091,6951,700273,7001,700
2013-08-021,6991,7181,6851,718359,1001,718
2013-08-011,6651,6941,6651,688293,0001,688
2013-07-311,6801,6871,6601,665363,2001,665
2013-07-301,6961,7031,6721,688347,6001,688
2013-07-291,7011,7121,6981,700385,0001,700
2013-07-261,7101,7171,7001,710294,2001,710
2013-07-251,7101,7181,7011,710295,5001,710
2013-07-241,7201,7281,7061,718277,5001,718
2013-07-231,7011,7371,6921,721595,5001,721
2013-07-221,7501,7541,7251,734213,4001,734
2013-07-191,7591,7601,7351,738246,8001,738
2013-07-181,7421,7561,7411,756246,6001,756
2013-07-171,7391,7421,7241,741145,9001,741
2013-07-161,7321,7411,7311,738191,2001,738
2013-07-121,7301,7341,7151,732270,4001,732
2013-07-111,7261,7371,7201,735174,0001,735
2013-07-101,7341,7371,7231,726145,0001,726
2013-07-091,7261,7361,7151,731143,4001,731
2013-07-081,7331,7361,7191,719171,8001,719
2013-07-051,7301,7331,7191,728141,2001,728
2013-07-041,7191,7351,7181,730127,5001,730
2013-07-031,7201,7291,7111,723139,2001,723
2013-07-021,7231,7241,7071,721199,5001,721
2013-07-011,7001,7211,6941,721229,2001,721
2013-06-281,6811,6991,6811,699286,2001,699
2013-06-271,6541,6761,6451,676168,3001,676
2013-06-261,6751,6801,6381,639260,9001,639
2013-06-251,6681,6871,6581,673295,5001,673
2013-06-241,6701,6761,6591,660202,5001,660
2013-06-211,6211,6601,6001,659372,8001,659
2013-06-201,6431,6441,6251,632165,6001,632
2013-06-191,6481,6571,6281,642158,0001,642
2013-06-181,6501,6601,6251,628213,0001,628
2013-06-171,5961,6401,5941,638282,1001,638
2013-06-141,5991,6121,5861,586412,0001,586
2013-06-131,6161,6201,5821,584407,4001,584
2013-06-121,6181,6261,6021,615184,6001,615
2013-06-111,6501,6581,6211,621370,4001,621
2013-06-101,6161,6491,6091,644451,2001,644
2013-06-071,6061,6151,5821,597416,2001,597
2013-06-061,6271,6461,6131,615439,4001,615
2013-06-051,6481,6741,6271,627399,2001,627
2013-06-041,6431,6451,5941,643683,7001,643
2013-06-031,6931,6941,6401,644665,4001,644
2013-05-311,7151,7301,6961,702284,4001,702
2013-05-301,7451,7471,7001,704312,3001,704
2013-05-291,7401,7641,7261,754276,2001,754
2013-05-281,7101,7291,7001,726314,5001,726
2013-05-271,7351,7431,7001,713297,6001,713
2013-05-241,7211,7501,7051,735563,5001,735
2013-05-231,7741,7771,7211,721625,3001,721
2013-05-221,7931,8001,7741,774393,6001,774
2013-05-211,7861,7941,7781,793315,5001,793
2013-05-201,7981,7991,7861,786281,0001,786
2013-05-171,7841,7981,7741,795281,0001,795
2013-05-161,7901,7921,7691,784291,4001,784
2013-05-151,7841,7901,7781,788270,9001,788
2013-05-141,7701,7831,7671,780251,2001,780
2013-05-131,7791,7811,7651,765358,0001,765
2013-05-101,7851,7871,7701,773280,8001,773
2013-05-091,7961,7971,7651,765314,2001,765
2013-05-081,7811,7921,7781,787392,7001,787
2013-05-071,7771,7801,7621,778324,7001,778
2013-05-021,7531,7611,7451,752193,4001,752
2013-05-011,7651,7661,7471,749328,9001,749
2013-04-301,7791,7881,7571,757622,1001,757
2013-04-261,8381,8381,7611,7651,058,3001,765
2013-04-251,8671,8801,8511,858340,8001,858
2013-04-241,8491,8701,8421,867474,0001,867
2013-04-231,8231,8431,8211,838325,7001,838
2013-04-221,8231,8351,8221,826272,7001,826
2013-04-191,8211,8291,8041,823205,4001,823
2013-04-181,8371,8381,8021,822219,9001,822
2013-04-171,8091,8401,8031,837526,8001,837
2013-04-161,7791,8071,7751,803423,9001,803
2013-04-151,8001,8011,7781,799224,2001,799
2013-04-121,7931,8051,7931,800242,3001,800
2013-04-111,8011,8081,7911,803264,5001,803
2013-04-101,7981,8041,7931,802245,3001,802
2013-04-091,8041,8041,7901,799273,2001,799
2013-04-081,7901,8041,7781,804475,2001,804
2013-04-051,7641,7861,7481,781574,4001,781
2013-04-041,7121,7541,7051,746408,7001,746
2013-04-031,6971,7151,6891,712306,3001,712
2013-04-021,7061,7071,6661,688449,6001,688
2013-04-011,7721,7731,7061,706462,7001,706
2013-03-291,7851,7861,7701,785248,1001,785
2013-03-281,7871,7911,7801,787226,4001,787
2013-03-271,7811,7901,7711,790338,5001,790
2013-03-261,8001,8081,7971,800558,5001,800
2013-03-251,8031,8041,7961,801350,3001,801
2013-03-221,8181,8181,7951,795510,2001,795
2013-03-211,8081,8191,8061,818303,0001,818
2013-03-191,8011,8121,8011,801208,6001,801
2013-03-181,8101,8131,8001,800249,2001,800
2013-03-151,7771,8191,7771,809650,3001,809
2013-03-141,7861,7871,7751,776247,9001,776
2013-03-131,7871,7921,7801,784369,2001,784
2013-03-121,7981,7981,7851,786355,5001,786
2013-03-111,7921,7971,7831,796322,9001,796
2013-03-081,7781,7871,7711,783449,8001,783
2013-03-071,7601,7861,7591,778350,6001,778
2013-03-061,7501,7591,7431,756258,0001,756
2013-03-051,7491,7541,7351,743353,5001,743
2013-03-041,7271,7441,7211,739332,6001,739
2013-03-011,7181,7241,7121,721191,1001,721
2013-02-281,7151,7231,7081,713293,0001,713
2013-02-271,7201,7281,7151,715228,6001,715
2013-02-261,7201,7271,7141,724232,1001,724
2013-02-251,7151,7261,7151,720312,7001,720
2013-02-221,7051,7101,6981,705304,8001,705
2013-02-211,7241,7281,7051,707257,3001,707
2013-02-201,7161,7271,7131,723303,2001,723
2013-02-191,7101,7201,7091,718223,0001,718
2013-02-181,6951,7091,6941,709261,8001,709
2013-02-151,7001,7071,6861,694236,6001,694
2013-02-141,6991,7031,6931,698225,9001,698
2013-02-131,7021,7051,6961,702271,8001,702
2013-02-121,7091,7151,7011,701287,7001,701
2013-02-081,7031,7131,6981,702291,8001,702
2013-02-071,7071,7131,7031,704268,5001,704
2013-02-061,7101,7111,7021,709302,0001,709
2013-02-051,7091,7151,7021,702330,0001,702
2013-02-041,7171,7191,7061,706215,1001,706
2013-02-011,7161,7191,7021,714380,5001,714
2013-01-311,7101,7121,6941,708349,5001,708
2013-01-301,7031,7081,6981,702223,0001,702
2013-01-291,7081,7101,6941,699436,8001,699
2013-01-281,7211,7231,7051,707314,3001,707
2013-01-251,7501,7501,7091,719568,4001,719
2013-01-241,7041,7151,6981,711186,1001,711
2013-01-231,6921,7091,6891,703260,3001,703
2013-01-221,7141,7231,6811,694306,4001,694
2013-01-211,7071,7161,7001,713179,7001,713
2013-01-181,7101,7121,6981,706183,1001,706
2013-01-171,7071,7091,6911,704303,0001,704
2013-01-161,7191,7291,7021,706341,5001,706
2013-01-151,7161,7191,7071,717206,2001,717
2013-01-111,7081,7121,7001,709225,8001,709
2013-01-101,6911,7041,6851,700159,3001,700
2013-01-091,6991,7081,6831,691205,1001,691
2013-01-081,7051,7161,6951,698370,0001,698
2013-01-071,6861,7051,6831,702367,2001,702
2013-01-041,6781,6801,6561,673229,1001,673

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