2811 カゴメ(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-17	2,883.5	2,883.5	2,851	2,854.5	279,300	2,854.50
2025-02-14	2,901.5	2,913.5	2,880	2,883.5	281,600	2,883.50
2025-02-13	2,860	2,907	2,847	2,901.5	332,100	2,901.50
2025-02-12	2,848	2,850	2,800	2,839	363,800	2,839
2025-02-10	2,852	2,858	2,816	2,828.5	307,400	2,828.50
2025-02-07	2,891	2,901.5	2,842	2,851.5	350,900	2,851.50
2025-02-06	2,838	2,904.5	2,821.5	2,887	506,200	2,887
2025-02-05	2,830	2,848	2,806	2,813	498,000	2,813
2025-02-04	2,836	2,869	2,783.5	2,831	1,228,400	2,831
2025-02-03	2,919	2,921	2,838	2,848.5	486,500	2,848.50
2025-01-31	2,938	2,938	2,904	2,912	289,700	2,912
2025-01-30	2,911.5	2,936.5	2,896	2,936.5	224,700	2,936.50
2025-01-29	2,920	2,925	2,884.5	2,886.5	232,700	2,886.50
2025-01-28	2,903	2,931.5	2,897	2,916	255,000	2,916
2025-01-27	2,862	2,894.5	2,855	2,890	194,000	2,890
2025-01-24	2,840	2,861	2,840	2,843.5	190,200	2,843.50
2025-01-23	2,845	2,845	2,815	2,838.5	261,300	2,838.50
2025-01-22	2,845	2,862.5	2,839	2,853	199,600	2,853
2025-01-21	2,826	2,844.5	2,823.5	2,833	230,100	2,833
2025-01-20	2,823	2,833.5	2,813	2,815	316,200	2,815
2025-01-17	2,862	2,862	2,821	2,831	299,200	2,831
2025-01-16	2,915	2,921.5	2,840.5	2,850	704,300	2,850
2025-01-15	2,940	2,955	2,920	2,932.5	222,200	2,932.50
2025-01-14	2,948	2,953.5	2,916	2,922	298,500	2,922
2025-01-10	2,970.5	2,984.5	2,948	2,948	265,500	2,948
2025-01-09	2,972.5	2,990	2,970	2,979	283,300	2,979
2025-01-08	2,975	2,982.5	2,956	2,972.5	237,500	2,972.50
2025-01-07	2,964	2,985	2,960	2,979.5	247,900	2,979.50
2025-01-06	2,985	3,005	2,953.5	2,958	390,300	2,958

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