[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 
2017-07-253410.003430.003395.003410.00220700752224000
2017-07-243430.003455.003405.003430.006037002068129500
2017-07-213370.003380.003345.003380.00208300701919000
2017-07-203400.003400.003370.003375.00165100558488000
2017-07-193370.003410.003365.003395.00159000539729000
2017-07-183385.003395.003350.003375.00151300509905000
2017-07-143370.003395.003365.003385.00184200623318000
2017-07-133355.003380.003355.003365.00160500540177500
2017-07-123370.003380.003325.003340.00229500767751500
2017-07-113355.003385.003345.003370.00200600675949500
2017-07-103325.003355.003315.003340.00186000621087000
2017-07-073320.003335.003300.003315.00251100832127500
2017-07-063355.003390.003325.003350.00241800810666000
2017-07-053340.003360.003310.003355.00258600862898000
2017-07-043400.003405.003345.003355.00271700912945500
2017-07-033425.003440.003390.003400.00248000845242500
2017-06-303450.003450.003405.003420.003397001161804000
2017-06-293495.003525.003475.003505.00242400848754500
2017-06-283550.003555.003495.003495.003189001124110500
2017-06-273600.003625.003565.003575.005523001982685000
2017-06-263590.003610.003560.003605.00239500859184500
2017-06-233635.003640.003590.003590.00266500961173500
2017-06-223670.003670.003625.003635.002988001088603000
2017-06-213685.003700.003675.003675.00177400653817000
2017-06-203670.003695.003645.003685.00246200904787500
2017-06-193630.003655.003620.003655.00223200813590000
2017-06-163650.003655.003610.003635.004223001532766000
2017-06-153660.003665.003625.003635.00218800796690500
2017-06-143660.003695.003650.003655.00254800934315500
2017-06-133645.003695.003640.003665.00181500666463500
2017-06-123635.003650.003585.003635.00217400787522500
2017-06-093660.003670.003640.003640.00256200935229500
2017-06-083700.003700.003660.003660.00198000728338000
2017-06-073690.003715.003680.003685.00242700896042000
2017-06-063650.003695.003650.003670.003843001412495000
2017-06-053535.003645.003535.003635.002824001017518000
2017-06-023560.003565.003540.003555.002933001042170500
2017-06-013500.003580.003480.003575.003715001319072500
2017-05-313545.003555.003505.003535.003654001290026500
2017-05-303555.003585.003545.003555.00203400724381500
2017-05-293530.003560.003510.003555.00248500880961500
2017-05-263575.003575.003525.003535.003008001064217000
2017-05-253560.003585.003555.003585.00235700841634500
2017-05-243565.003595.003550.003575.00183100654726000
2017-05-233510.003570.003510.003550.00269600957189500
2017-05-223485.003510.003470.003505.002867001002877500
2017-05-193490.003500.003450.003485.003033001053361500
2017-05-183460.003490.003440.003490.004082001414399000
2017-05-173405.003470.003405.003470.003023001043776000
2017-05-163430.003450.003410.003430.003785001298239000
2017-05-153375.003420.003365.003420.003088001050919500
2017-05-123370.003390.003335.003390.003298001111565000
2017-05-113345.003410.003340.003380.004040001368955000
2017-05-103280.003345.003280.003340.005046001670258000
2017-05-093200.003275.003200.003260.004357001416520000
2017-05-083150.003210.003140.003200.005610001788428500
2017-05-023130.003170.003105.003135.004003001257936500
2017-05-013275.003295.003130.003130.006871002197916000
2017-04-283030.003040.003005.003035.00218600661457000
2017-04-273015.003050.003005.003045.00268400815689000
2017-04-262994.003030.002984.003025.003333001004406500
2017-04-252989.002990.002961.002984.00180100536871300
2017-04-242965.002985.002965.002982.00171500510708700
2017-04-212920.002955.002910.002951.00199800587279800
2017-04-202935.002941.002897.002911.00181600529550300
2017-04-192919.002956.002918.002938.00226600666440800
2017-04-182938.002941.002903.002931.00199000581384700
2017-04-172870.002932.002870.002927.00200900585395600
2017-04-142900.002904.002867.002869.00221600637602800
2017-04-132884.002917.002883.002911.00271300787900000
2017-04-122889.002904.002865.002889.00220200634952300
2017-04-112892.002920.002890.002905.00188800547731400
2017-04-102924.002934.002868.002892.00270700783266700
2017-04-072914.002938.002890.002922.00278200810514100
2017-04-062934.002943.002879.002884.00250400725974800
2017-04-052935.002972.002928.002940.00280200827005400
2017-04-042934.002967.002921.002930.00314600925199500
2017-04-032905.002950.002905.002938.00225300661007400
2017-03-312933.002943.002893.002893.00311800908293700
2017-03-302995.002995.002928.002929.00248000731730700
2017-03-292984.002997.002974.002994.00228600683104500
2017-03-282961.002984.002958.002984.00282300839711200
2017-03-272982.002989.002956.002956.00265700787762100
2017-03-242980.003010.002972.003005.00254200762536800
2017-03-232989.002994.002971.002987.00163200487118500
2017-03-222982.003005.002977.002984.00218700654195500
2017-03-213005.003010.002981.002994.00272200815993200
2017-03-172986.002996.002968.002995.00200900600291000
2017-03-162982.003010.002975.003005.00178400534506200
2017-03-152999.003005.002986.002997.00240900722034600
2017-03-143010.003025.002999.003010.00316800954376400
2017-03-132970.003030.002965.002999.00303000908942900
2017-03-102950.002979.002946.002968.003523001044297700
2017-03-092941.002941.002925.002928.00125700368437800
2017-03-082935.002948.002918.002939.00254100746331500
2017-03-072914.002939.002912.002938.00140500411830400
2017-03-062924.002927.002909.002915.00142000414552600
2017-03-032929.002939.002913.002927.00217200635563100
2017-03-022920.002924.002890.002920.00238000692824400
2017-03-012881.002905.002881.002899.00235000680097800
2017-02-282899.002905.002884.002885.00226800656189100
2017-02-272890.002902.002876.002883.00234900677644000
2017-02-242900.002930.002892.002907.00235600684463600
2017-02-232888.002923.002885.002920.00123500359437100
2017-02-222904.002907.002876.002884.00141700408982100
2017-02-212885.002910.002877.002902.00154900448845200
2017-02-202884.002888.002866.002878.00167300481664500
2017-02-172862.002882.002847.002877.00197100566121300
2017-02-162866.002883.002854.002861.00199700571945400
2017-02-152904.002925.002858.002864.00264000759375800
2017-02-142941.002941.002884.002887.00326600950026200
2017-02-132950.002972.002940.002944.00249700737231300
2017-02-102945.002948.002925.002940.00290500853269800
2017-02-092901.002939.002901.002931.00320900939384100
2017-02-082926.002932.002897.002912.00327200952599700
2017-02-072875.002934.002872.002916.004551001325487900
2017-02-062891.002896.002861.002872.00267500768912400
2017-02-032920.002920.002862.002873.006035001740513700
2017-02-022946.002947.002902.002909.00305600892336900
2017-02-012904.002938.002902.002934.00317900929248100
2017-01-312891.002914.002888.002906.00328900954915100
2017-01-302930.002937.002892.002919.004131001203376800
2017-01-272950.002985.002929.002935.008930002633398100
2017-01-262830.002846.002817.002837.00240900682540500
2017-01-252822.002836.002795.002802.00209400587336800
2017-01-242811.002834.002804.002805.00221500623861700
2017-01-232838.002840.002817.002820.00159900452025900
2017-01-202846.002861.002826.002851.00186500531671000
2017-01-192841.002858.002825.002833.00162600461461200
2017-01-182834.002852.002803.002826.00278100785323300
2017-01-172894.002898.002837.002839.00221800633782600
2017-01-162909.002921.002894.002904.00115900336816700
2017-01-132897.002925.002885.002922.00227400662347100
2017-01-122942.002950.002895.002909.00276200805351000
2017-01-112950.002954.002927.002942.00264400777997700
2017-01-102980.002991.002926.002935.004765001402737400
2017-01-062955.002993.002951.002990.00302600901234400
2017-01-052949.002968.002930.002953.00305700902292000
2017-01-042933.002949.002917.002943.003469001019415200
2016-12-302900.002941.002898.002923.004162001215134700
2016-12-292892.002901.002868.002891.00272700787060800
2016-12-282850.002900.002838.002895.00343200987028500
2016-12-272915.002919.002888.002892.004587001332094300
2016-12-262902.002916.002902.002907.00266100773821900
2016-12-222890.002917.002881.002901.003876001123563500
2016-12-212894.002909.002873.002885.003880001121931700
2016-12-202874.002922.002867.002904.004061001179340500
2016-12-192855.002875.002846.002875.00296700849496500
2016-12-162850.002874.002845.002857.004056001159682800
2016-12-152818.002844.002790.002832.004379001237483900
2016-12-142784.002848.002783.002817.008351002359915200
2016-12-132690.002763.002687.002759.005316001454064400
2016-12-122587.002679.002583.002677.005141001359145800
2016-12-092556.002579.002545.002578.00369800949311600
2016-12-082567.002575.002554.002575.00329800846609600
2016-12-072537.002550.002520.002541.00307900781764900
2016-12-062581.002585.002529.002537.004648001184191200
2016-12-052595.002612.002575.002577.00303500784762000
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

   ※ 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