[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 
2017-02-242900.002930.002892.002907.00235600684463600
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
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

   ※ 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