2811 カゴメ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,328 | 3,357 | 3,321 | 3,327 | 204,300 | 3,327 |
| 2023-06-07 | 3,343 | 3,366 | 3,318 | 3,327 | 255,800 | 3,327 |
| 2023-06-06 | 3,318 | 3,326 | 3,296 | 3,319 | 170,600 | 3,319 |
| 2023-06-05 | 3,371 | 3,371 | 3,317 | 3,330 | 241,100 | 3,330 |
| 2023-06-02 | 3,300 | 3,350 | 3,295 | 3,340 | 147,600 | 3,340 |
| 2023-06-01 | 3,285 | 3,335 | 3,275 | 3,305 | 164,500 | 3,305 |
| 2023-05-31 | 3,270 | 3,305 | 3,265 | 3,275 | 321,500 | 3,275 |
| 2023-05-30 | 3,335 | 3,345 | 3,295 | 3,315 | 170,700 | 3,315 |
| 2023-05-29 | 3,365 | 3,375 | 3,330 | 3,355 | 197,200 | 3,355 |
| 2023-05-26 | 3,330 | 3,370 | 3,315 | 3,345 | 238,300 | 3,345 |
| 2023-05-25 | 3,300 | 3,345 | 3,290 | 3,310 | 169,800 | 3,310 |
| 2023-05-24 | 3,355 | 3,365 | 3,330 | 3,335 | 143,800 | 3,335 |
| 2023-05-23 | 3,380 | 3,380 | 3,340 | 3,355 | 161,700 | 3,355 |
| 2023-05-22 | 3,345 | 3,380 | 3,345 | 3,370 | 157,500 | 3,370 |
| 2023-05-19 | 3,345 | 3,375 | 3,330 | 3,355 | 182,600 | 3,355 |
| 2023-05-18 | 3,430 | 3,430 | 3,335 | 3,335 | 283,000 | 3,335 |
| 2023-05-17 | 3,440 | 3,450 | 3,410 | 3,430 | 128,400 | 3,430 |
| 2023-05-16 | 3,420 | 3,440 | 3,410 | 3,440 | 126,700 | 3,440 |
| 2023-05-15 | 3,430 | 3,450 | 3,415 | 3,420 | 138,000 | 3,420 |
| 2023-05-12 | 3,350 | 3,400 | 3,350 | 3,395 | 165,400 | 3,395 |
| 2023-05-11 | 3,390 | 3,420 | 3,340 | 3,350 | 221,600 | 3,350 |
| 2023-05-10 | 3,475 | 3,475 | 3,415 | 3,415 | 198,500 | 3,415 |
| 2023-05-09 | 3,430 | 3,490 | 3,430 | 3,485 | 220,300 | 3,485 |
| 2023-05-08 | 3,455 | 3,490 | 3,430 | 3,435 | 286,800 | 3,435 |
| 2023-05-02 | 3,580 | 3,585 | 3,470 | 3,480 | 377,300 | 3,480 |
| 2023-05-01 | 3,405 | 3,580 | 3,405 | 3,580 | 891,600 | 3,580 |
| 2023-04-28 | 3,220 | 3,300 | 3,220 | 3,300 | 337,000 | 3,300 |
| 2023-04-27 | 3,205 | 3,210 | 3,175 | 3,210 | 170,300 | 3,210 |
| 2023-04-26 | 3,235 | 3,245 | 3,215 | 3,220 | 146,300 | 3,220 |
| 2023-04-25 | 3,230 | 3,250 | 3,220 | 3,235 | 169,800 | 3,235 |
| 2023-04-24 | 3,215 | 3,230 | 3,205 | 3,215 | 177,300 | 3,215 |
| 2023-04-21 | 3,170 | 3,205 | 3,160 | 3,205 | 229,100 | 3,205 |
| 2023-04-20 | 3,170 | 3,180 | 3,150 | 3,170 | 114,700 | 3,170 |
| 2023-04-19 | 3,170 | 3,180 | 3,155 | 3,175 | 152,600 | 3,175 |
| 2023-04-18 | 3,150 | 3,185 | 3,140 | 3,180 | 245,000 | 3,180 |
| 2023-04-17 | 3,145 | 3,150 | 3,135 | 3,145 | 81,400 | 3,145 |
| 2023-04-14 | 3,100 | 3,140 | 3,090 | 3,140 | 153,400 | 3,140 |
| 2023-04-13 | 3,095 | 3,105 | 3,085 | 3,100 | 116,300 | 3,100 |
| 2023-04-12 | 3,095 | 3,110 | 3,095 | 3,100 | 96,100 | 3,100 |
| 2023-04-11 | 3,120 | 3,125 | 3,085 | 3,095 | 158,000 | 3,095 |
| 2023-04-10 | 3,105 | 3,110 | 3,090 | 3,100 | 82,300 | 3,100 |
| 2023-04-07 | 3,115 | 3,120 | 3,095 | 3,095 | 104,000 | 3,095 |
| 2023-04-06 | 3,085 | 3,120 | 3,080 | 3,120 | 143,400 | 3,120 |
| 2023-04-05 | 3,135 | 3,135 | 3,090 | 3,095 | 176,900 | 3,095 |
| 2023-04-04 | 3,125 | 3,145 | 3,115 | 3,135 | 171,000 | 3,135 |
| 2023-04-03 | 3,130 | 3,145 | 3,110 | 3,120 | 180,100 | 3,120 |
| 2023-03-31 | 3,120 | 3,120 | 3,070 | 3,090 | 197,500 | 3,090 |
| 2023-03-30 | 3,125 | 3,125 | 3,095 | 3,115 | 202,100 | 3,115 |
| 2023-03-29 | 3,090 | 3,145 | 3,085 | 3,145 | 256,300 | 3,145 |
| 2023-03-28 | 3,085 | 3,090 | 3,065 | 3,075 | 96,900 | 3,075 |
| 2023-03-27 | 3,100 | 3,100 | 3,075 | 3,075 | 140,400 | 3,075 |
| 2023-03-24 | 3,015 | 3,070 | 3,015 | 3,065 | 135,300 | 3,065 |
| 2023-03-23 | 3,050 | 3,050 | 3,020 | 3,035 | 144,700 | 3,035 |
| 2023-03-22 | 3,035 | 3,070 | 3,025 | 3,060 | 186,900 | 3,060 |
| 2023-03-20 | 3,015 | 3,025 | 2,996 | 3,005 | 172,500 | 3,005 |
| 2023-03-17 | 3,015 | 3,020 | 3,000 | 3,005 | 151,100 | 3,005 |
| 2023-03-16 | 2,979 | 3,005 | 2,975 | 3,000 | 143,400 | 3,000 |
| 2023-03-15 | 3,020 | 3,020 | 2,989 | 3,005 | 211,700 | 3,005 |
| 2023-03-14 | 2,988 | 3,005 | 2,956 | 2,983 | 223,000 | 2,983 |
| 2023-03-13 | 3,020 | 3,030 | 2,973 | 3,015 | 218,200 | 3,015 |
| 2023-03-10 | 3,055 | 3,080 | 3,035 | 3,055 | 262,300 | 3,055 |
| 2023-03-09 | 3,090 | 3,115 | 3,085 | 3,105 | 190,000 | 3,105 |
| 2023-03-08 | 3,070 | 3,090 | 3,060 | 3,085 | 216,100 | 3,085 |
| 2023-03-07 | 3,050 | 3,075 | 3,045 | 3,060 | 133,300 | 3,060 |
| 2023-03-06 | 3,060 | 3,065 | 3,035 | 3,040 | 151,400 | 3,040 |
| 2023-03-03 | 3,025 | 3,050 | 3,005 | 3,040 | 198,000 | 3,040 |
| 2023-03-02 | 3,000 | 3,005 | 2,983 | 3,005 | 168,300 | 3,005 |
| 2023-03-01 | 2,999 | 3,010 | 2,982 | 2,991 | 172,300 | 2,991 |
| 2023-02-28 | 3,015 | 3,020 | 3,005 | 3,010 | 150,700 | 3,010 |
| 2023-02-27 | 3,020 | 3,030 | 3,000 | 3,020 | 91,900 | 3,020 |
| 2023-02-24 | 3,005 | 3,015 | 2,992 | 3,015 | 88,600 | 3,015 |
| 2023-02-22 | 3,010 | 3,015 | 2,985 | 3,005 | 130,300 | 3,005 |
| 2023-02-21 | 3,020 | 3,050 | 3,020 | 3,020 | 83,700 | 3,020 |
| 2023-02-20 | 3,035 | 3,035 | 3,015 | 3,030 | 70,600 | 3,030 |
| 2023-02-17 | 2,990 | 3,020 | 2,988 | 3,000 | 134,300 | 3,000 |
| 2023-02-16 | 3,035 | 3,045 | 3,000 | 3,010 | 124,500 | 3,010 |
| 2023-02-15 | 3,055 | 3,075 | 3,030 | 3,030 | 107,500 | 3,030 |
| 2023-02-14 | 3,060 | 3,105 | 3,060 | 3,085 | 130,200 | 3,085 |
| 2023-02-13 | 3,040 | 3,040 | 3,015 | 3,025 | 93,700 | 3,025 |
| 2023-02-10 | 3,020 | 3,060 | 3,020 | 3,030 | 109,300 | 3,030 |
| 2023-02-09 | 3,050 | 3,080 | 3,045 | 3,050 | 100,700 | 3,050 |
| 2023-02-08 | 3,075 | 3,085 | 3,060 | 3,075 | 75,600 | 3,075 |
| 2023-02-07 | 3,090 | 3,120 | 3,075 | 3,085 | 214,800 | 3,085 |
| 2023-02-06 | 3,075 | 3,090 | 3,035 | 3,085 | 189,500 | 3,085 |
| 2023-02-03 | 2,994 | 3,075 | 2,984 | 3,040 | 338,200 | 3,040 |
| 2023-02-02 | 3,140 | 3,140 | 3,030 | 3,035 | 343,900 | 3,035 |
| 2023-02-01 | 3,175 | 3,180 | 3,150 | 3,165 | 160,200 | 3,165 |
| 2023-01-31 | 3,145 | 3,180 | 3,130 | 3,170 | 227,200 | 3,170 |
| 2023-01-30 | 3,065 | 3,145 | 3,055 | 3,125 | 299,800 | 3,125 |
| 2023-01-27 | 3,060 | 3,070 | 3,045 | 3,045 | 86,300 | 3,045 |
| 2023-01-26 | 3,075 | 3,080 | 3,050 | 3,070 | 103,000 | 3,070 |
| 2023-01-25 | 3,065 | 3,085 | 3,045 | 3,075 | 98,100 | 3,075 |
| 2023-01-24 | 3,045 | 3,080 | 3,035 | 3,065 | 140,600 | 3,065 |
| 2023-01-23 | 3,020 | 3,045 | 3,005 | 3,030 | 134,800 | 3,030 |
| 2023-01-20 | 3,020 | 3,040 | 3,000 | 3,025 | 104,200 | 3,025 |
| 2023-01-19 | 3,035 | 3,055 | 3,005 | 3,015 | 133,600 | 3,015 |
| 2023-01-18 | 3,020 | 3,050 | 2,992 | 3,035 | 131,000 | 3,035 |
| 2023-01-17 | 3,015 | 3,040 | 3,005 | 3,015 | 131,200 | 3,015 |
| 2023-01-16 | 2,953 | 3,020 | 2,953 | 3,010 | 161,500 | 3,010 |
| 2023-01-13 | 2,938 | 2,984 | 2,936 | 2,955 | 143,800 | 2,955 |
| 2023-01-12 | 2,912 | 2,957 | 2,904 | 2,948 | 176,900 | 2,948 |
| 2023-01-11 | 2,926 | 2,950 | 2,913 | 2,913 | 141,900 | 2,913 |
| 2023-01-10 | 2,972 | 2,997 | 2,922 | 2,922 | 165,600 | 2,922 |
| 2023-01-06 | 2,987 | 2,997 | 2,966 | 2,981 | 137,100 | 2,981 |
| 2023-01-05 | 3,005 | 3,005 | 2,982 | 3,000 | 150,900 | 3,000 |
| 2023-01-04 | 3,040 | 3,040 | 2,987 | 3,005 | 156,500 | 3,005 |
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
