[2811 東証1部] カゴメ 日足 時系列データ

[2811 東証1部] カゴメ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022655.002662.002592.002599.004754001244157600
2016-12-012692.002692.002647.002655.00373000995230500
2016-11-302681.002692.002673.002687.00284800764168100
2016-11-292661.002689.002659.002682.00344000920955700
2016-11-282641.002663.002632.002652.00233400618576200
2016-11-252652.002654.002623.002641.00210800556235100
2016-11-242674.002680.002647.002647.00258800688990200
2016-11-222658.002669.002646.002658.00179500477506600
2016-11-212633.002654.002628.002652.00158700419590700
2016-11-182638.002638.002606.002622.00254600667100800
2016-11-172615.002642.002612.002619.00182500478792800
2016-11-162600.002624.002591.002609.00319000831353800
2016-11-152636.002647.002601.002615.00189200494653400
2016-11-142613.002629.002603.002624.00199800523289200
2016-11-112695.002695.002594.002604.00355500936439000
2016-11-102677.002697.002635.002684.00339500908131200
2016-11-092700.002715.002594.002613.004064001072557500
2016-11-082666.002691.002651.002681.00306500819513100
2016-11-072761.002767.002647.002660.005872001574096000
2016-11-042760.002820.002748.002765.005141001429172800
2016-11-022764.002776.002755.002766.00325100899135200
2016-11-012759.002774.002740.002774.00241500666777400
2016-10-312733.002761.002721.002753.00323900888962900
2016-10-282718.002737.002689.002734.003914001064941300
2016-10-272700.002727.002699.002715.00264300716590000
2016-10-262668.002699.002659.002698.00271200727772000
2016-10-252663.002672.002655.002669.00165200440427900
2016-10-242656.002669.002649.002662.00219700584470500
2016-10-212695.002695.002646.002656.00218800582283600
2016-10-202658.002686.002655.002686.00278700745389000
2016-10-192666.002687.002645.002656.00253900676229100
2016-10-182643.002673.002643.002659.00275300730772100
2016-10-172647.002650.002626.002647.00270600714184000
2016-10-142656.002680.002643.002645.00222600591506900
2016-10-132645.002663.002633.002655.00274700728045800
2016-10-122630.002652.002622.002629.00329400868568000
2016-10-112630.002642.002616.002636.00308500811612400
2016-10-072674.002678.002628.002639.003940001043784200
2016-10-062674.002679.002637.002672.00360100958304800
2016-10-052710.002714.002676.002683.00362800975925400
2016-10-042700.002717.002694.002711.00284400769538700
2016-10-032652.002710.002650.002700.004004001077070300
2016-09-302659.002672.002642.002646.00305200810517700
2016-09-292659.002673.002621.002659.004247001123967500
2016-09-282596.002666.002590.002659.005895001558000200
2016-09-272515.002577.002504.002577.00347100884818300
2016-09-262533.002540.002512.002516.00217000548680900
2016-09-232510.002540.002492.002533.00325600821393500
2016-09-212493.002509.002469.002507.00309800772428700
2016-09-202408.002499.002399.002489.005376001331376100
2016-09-162427.002427.002393.002414.00271600654700000
2016-09-152412.002439.002411.002424.00188700457729300
2016-09-142421.002429.002405.002421.00158700384251200
2016-09-132419.002428.002409.002428.00144200349071700
2016-09-122380.002404.002356.002400.00207200494797300
2016-09-092424.002431.002382.002406.00276400665173300
2016-09-082430.002448.002420.002433.00263100639861100
2016-09-072436.002468.002428.002449.00262000641538800
2016-09-062399.002453.002395.002446.00311800757586700
2016-09-052400.002407.002360.002389.00411000978888200
2016-09-022374.002412.002368.002375.00326300777851300
2016-09-012368.002374.002352.002374.00217600515323500
2016-08-312375.002375.002301.002353.00394500922165800
2016-08-302413.002413.002373.002376.00281700672379800
2016-08-292463.002474.002415.002417.00270900658239800
2016-08-262432.002450.002421.002436.00230700562231300
2016-08-252465.002485.002424.002439.00266800652245000
2016-08-242456.002471.002429.002466.00271600666438400
2016-08-232439.002478.002432.002456.00289800712520500
2016-08-222421.002457.002415.002437.00338400823485500
2016-08-192471.002472.002374.002413.005057001218798500
2016-08-182476.002504.002448.002469.005294001310371000
2016-08-172507.002511.002455.002476.004426001097310300
2016-08-162543.002547.002510.002518.00223900565713000
2016-08-152565.002565.002536.002542.00206400525826000
2016-08-122580.002589.002552.002562.00225600578999000
2016-08-102528.002590.002500.002578.00368900944915600
2016-08-092496.002532.002463.002529.00342800860201800
2016-08-082558.002564.002473.002494.004368001094000800
2016-08-052496.002571.002496.002556.007221001836523200
2016-08-042607.002607.002446.002472.009312002331049300
2016-08-032664.002664.002613.002622.004649001224754200
2016-08-022746.002765.002691.002697.004557001238713700
2016-08-012755.002769.002714.002746.00356900979970300
2016-07-292799.002820.002751.002792.004947001373589300
2016-07-282720.002806.002716.002803.007331002037886800
2016-07-272729.002830.002704.002715.0011596003197943800
2016-07-262615.002655.002615.002633.00248700656007500
2016-07-252663.002671.002618.002624.00328700866755700
2016-07-222679.002740.002657.002682.00238200639114000
2016-07-212717.002717.002666.002679.00292400783871200
2016-07-202668.002723.002664.002720.00230700623210500
2016-07-192650.002678.002632.002677.00276500736003400
2016-07-152703.002708.002627.002657.004083001085144900
2016-07-142674.002719.002670.002700.00303000815841800
2016-07-132712.002729.002662.002673.00354800952012100
2016-07-122734.002745.002694.002701.00335700909909100
2016-07-112745.002753.002704.002720.00323100880440800
2016-07-082760.002771.002703.002707.00257400702413900
2016-07-072790.002827.002750.002773.00278100774124100
2016-07-062733.002790.002725.002790.00262200725014400
2016-07-052805.002812.002772.002788.00297400830156500
2016-07-042804.002815.002782.002808.00290900815001200
2016-07-012734.002808.002734.002808.005781001610234200
2016-06-302753.002763.002709.002709.00281700767476300
2016-06-292745.002767.002712.002731.00284200776386300
2016-06-282616.002745.002616.002716.005316001433621800
2016-06-272599.002723.002599.002716.009693002590761300
2016-06-242660.002673.002504.002559.006098001578534900
2016-06-232677.002699.002642.002654.00226500602689900
2016-06-222675.002688.002640.002680.00370200987624200
2016-06-212640.002678.002635.002675.00317200843770700
2016-06-202668.002669.002624.002648.004164001101989600
2016-06-172718.002740.002633.002633.006846001826725400
2016-06-162746.002764.002701.002706.00349000949254300
2016-06-152758.002779.002724.002738.00310400850883200
2016-06-142785.002802.002741.002765.00323800896432100
2016-06-132820.002851.002795.002805.004043001137278200
2016-06-102877.002878.002823.002843.004330001232539800
2016-06-092870.002885.002842.002858.00306500876493400
2016-06-082832.002870.002821.002870.005344001524287600
2016-06-072880.002896.002836.002842.005543001587639900
2016-06-062789.002922.002787.002908.009706002794826700
2016-06-032653.002798.002653.002798.009258002543808700
2016-06-022635.002659.002630.002643.00320100844926600
2016-06-012663.002663.002636.002641.00219600581635400
2016-05-312650.002676.002627.002670.00297800790705200
2016-05-302649.002669.002642.002663.00216300574792400
2016-05-272660.002673.002647.002653.00157100417777000
2016-05-262644.002665.002642.002654.00213500566748900
2016-05-252680.002682.002631.002642.00292500774826600
2016-05-242665.002682.002655.002661.00240000640342400
2016-05-232668.002680.002643.002665.003779001006775300
2016-05-202621.002692.002616.002682.004830001287273900
2016-05-192604.002633.002598.002628.00295400773898200
2016-05-182612.002619.002568.002612.004972001291722400
2016-05-172630.002630.002587.002622.004060001061501300
2016-05-162619.002654.002618.002630.004111001083238400
2016-05-132628.002668.002605.002640.005723001511618000
2016-05-122519.002635.002519.002635.008373002177910300
2016-05-112490.002517.002476.002507.005845001460778600
2016-05-102429.002471.002427.002468.004326001064021000
2016-05-092370.002418.002370.002412.00305500732408600
2016-05-062340.002365.002322.002363.00419300985442000
2016-05-022298.002335.002289.002330.004963001152414300
2016-04-282375.002390.002318.002334.00331500780250100
2016-04-272355.002394.002352.002360.00307800728239800
2016-04-262305.002354.002292.002352.00341100798864300
2016-04-252338.002346.002317.002320.00307800717670000
2016-04-222324.002338.002307.002338.00362500843373600
2016-04-212339.002347.002316.002329.00303600707386800
2016-04-202298.002336.002293.002319.00377300874149700
2016-04-192293.002299.002276.002281.00275800630891200
2016-04-182239.002284.002219.002274.00275400624638400
2016-04-152274.002288.002265.002279.00228200520314700
2016-04-142250.002291.002227.002291.004808001088126600
2016-04-132221.002240.002207.002234.00277500617391200
2016-04-122222.002229.002202.002209.00301300667524900
2016-04-112237.002255.002226.002237.00265600595298800
2016-04-082195.002245.002190.002235.004744001054092600
2016-04-072177.002206.002162.002200.00378800828670000
2016-04-062180.002185.002145.002178.00339400737079500
2016-04-052211.002223.002182.002186.00298700656458600
2016-04-042177.002233.002174.002224.00446500988094400
2016-04-012182.002192.002157.002160.00367100797192000
2016-03-312236.002245.002200.002200.00329700730423700
2016-03-302227.002248.002221.002238.00274700615222900
2016-03-292220.002245.002217.002242.00279500624633500
2016-03-282188.002229.002185.002229.00432300957229700
2016-03-252182.002199.002172.002180.00272000594095200
2016-03-242165.002196.002159.002187.00406500887733900
2016-03-232137.002168.002135.002163.005271001138509300
2016-03-222089.002122.002087.002122.00324200684733500
2016-03-182095.002102.002069.002086.00302100629011300
2016-03-172120.002121.002085.002090.00366300767872600
2016-03-162076.002118.002076.002111.00401600845571400
2016-03-152052.002087.002048.002076.005021001041432100
2016-03-142056.002059.002041.002057.00285700586547900
2016-03-112019.002050.002013.002043.00368000748472400
2016-03-102045.002062.002035.002039.00329400672994700
2016-03-092015.002040.002015.002023.005012001015446300
2016-03-082041.002051.002002.002018.005865001182199500
2016-03-072068.002068.002045.002057.00316700651673400
2016-03-042101.002116.002051.002068.007294001508346400
2016-03-032144.002169.002135.002151.00337600726492600
2016-03-022150.002160.002129.002156.00333200716474400
2016-03-012123.002129.002102.002120.00280800594145000
2016-02-292163.002166.002121.002121.00304000652042800
2016-02-262150.002168.002136.002152.00367800792222300
2016-02-252125.002153.002106.002144.00281500603186400
2016-02-242098.002144.002092.002127.00439200932198200
2016-02-232150.002155.002092.002105.00342300726308900
2016-02-222093.002149.002086.002139.00389300831141300
2016-02-192086.002109.002066.002098.00267600560146800
2016-02-182100.002110.002087.002099.00218600458784700
2016-02-172085.002095.002045.002066.00260200537490400
2016-02-162118.002127.002091.002091.00331600697593600
2016-02-152072.002135.002065.002124.005749001211182400
2016-02-122020.002062.001994.002022.008062001635646500
2016-02-102059.002090.002038.002053.006529001345935900
2016-02-092051.002099.002041.002051.00280800578145500
2016-02-082046.002109.002045.002096.00173900362557700
2016-02-052062.002084.002042.002078.00228000471959400
2016-02-042091.002098.002063.002079.00302800630734700
2016-02-032085.002115.002072.002110.00177000371821300
2016-02-022070.002123.002055.002119.00280300590885200
2016-02-012085.002099.002076.002091.00265200553630700
2016-01-292035.002074.002017.002072.00317900651769400
2016-01-281996.002050.001995.002025.00296800602277000
2016-01-271998.001998.001978.001998.00248300494118000
2016-01-261984.001999.001975.001975.00151700300939500
2016-01-251983.002000.001958.001994.00317100629595900
2016-01-221906.001944.001891.001943.00253900487596500
2016-01-211935.001945.001876.001876.00331400633201500
2016-01-201975.002000.001945.001949.00292000573923900
2016-01-191985.002002.001963.001972.00279500553194700
2016-01-181983.001999.001966.001993.00296800589037600
2016-01-152026.002049.002004.002018.00228200461174300
2016-01-142011.002024.001972.001994.00315900629618600
2016-01-132021.002049.002009.002038.00276900561910100
2016-01-122011.002042.002001.002011.00384800778548700
2016-01-082055.002073.002031.002037.00320800657315100
2016-01-072077.002101.002061.002075.00250900520756000
2016-01-062101.002111.002060.002080.00251400524149600
2016-01-052074.002119.002072.002097.00402100844036500
2016-01-042100.002111.002070.002074.00271700565575600
2015-12-302113.002126.002097.002116.00266300563341000
2015-12-292091.002109.002073.002109.00276200579443100
2015-12-282100.002105.002059.002097.00341100713149500
2015-12-252106.002122.002090.002115.004767001006121800
2015-12-242133.002144.002105.002106.00263500559175700
2015-12-222117.002132.002105.002117.00205900436487800
2015-12-212109.002130.002086.002115.00270500569655800
2015-12-182156.002164.002109.002109.00443000945472200
2015-12-172136.002160.002130.002156.00330200709849300
2015-12-162126.002130.002094.002117.00337300713172600
2015-12-152129.002139.002093.002094.00294500622409600
2015-12-142100.002128.002090.002116.00322500681543400
2015-12-112124.002154.002120.002121.00349100743594700
2015-12-102120.002136.002113.002124.00274900584508800
2015-12-092145.002153.002123.002126.00315600673175400
2015-12-082129.002149.002125.002139.00224700480974600
2015-12-072120.002146.002119.002129.00250600534655600
2015-12-042096.002118.002087.002103.00274800578741000
2015-12-032098.002113.002086.002109.00210800443917500
2015-12-022115.002122.002100.002100.00353700745502000
2015-12-012092.002112.002083.002112.00379100797427400
2015-11-302086.002095.002074.002080.00223000463959500
2015-11-272091.002095.002077.002086.00176400368055100
2015-11-262086.002096.002077.002089.00215400450112300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog