2811 カゴメ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-172,9893,0152,9852,985125,4002,985
2022-01-143,0103,0202,9853,010155,7003,010
2022-01-133,0603,0603,0203,025123,0003,025
2022-01-123,0353,0653,0153,055160,0003,055
2022-01-113,0603,0653,0053,025141,3003,025
2022-01-073,0553,0753,0403,055160,3003,055
2022-01-063,0453,0803,0203,035196,0003,035
2022-01-053,0253,0503,0103,050160,4003,050
2022-01-043,0103,0302,9913,025168,9003,025

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