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
2023-06-083,3283,3573,3213,327204,3003,327
2023-06-073,3433,3663,3183,327255,8003,327
2023-06-063,3183,3263,2963,319170,6003,319
2023-06-053,3713,3713,3173,330241,1003,330
2023-06-023,3003,3503,2953,340147,6003,340
2023-06-013,2853,3353,2753,305164,5003,305
2023-05-313,2703,3053,2653,275321,5003,275
2023-05-303,3353,3453,2953,315170,7003,315
2023-05-293,3653,3753,3303,355197,2003,355
2023-05-263,3303,3703,3153,345238,3003,345
2023-05-253,3003,3453,2903,310169,8003,310
2023-05-243,3553,3653,3303,335143,8003,335
2023-05-233,3803,3803,3403,355161,7003,355
2023-05-223,3453,3803,3453,370157,5003,370
2023-05-193,3453,3753,3303,355182,6003,355
2023-05-183,4303,4303,3353,335283,0003,335
2023-05-173,4403,4503,4103,430128,4003,430
2023-05-163,4203,4403,4103,440126,7003,440
2023-05-153,4303,4503,4153,420138,0003,420
2023-05-123,3503,4003,3503,395165,4003,395
2023-05-113,3903,4203,3403,350221,6003,350
2023-05-103,4753,4753,4153,415198,5003,415
2023-05-093,4303,4903,4303,485220,3003,485
2023-05-083,4553,4903,4303,435286,8003,435
2023-05-023,5803,5853,4703,480377,3003,480
2023-05-013,4053,5803,4053,580891,6003,580
2023-04-283,2203,3003,2203,300337,0003,300
2023-04-273,2053,2103,1753,210170,3003,210
2023-04-263,2353,2453,2153,220146,3003,220
2023-04-253,2303,2503,2203,235169,8003,235
2023-04-243,2153,2303,2053,215177,3003,215
2023-04-213,1703,2053,1603,205229,1003,205
2023-04-203,1703,1803,1503,170114,7003,170
2023-04-193,1703,1803,1553,175152,6003,175
2023-04-183,1503,1853,1403,180245,0003,180
2023-04-173,1453,1503,1353,14581,4003,145
2023-04-143,1003,1403,0903,140153,4003,140
2023-04-133,0953,1053,0853,100116,3003,100
2023-04-123,0953,1103,0953,10096,1003,100
2023-04-113,1203,1253,0853,095158,0003,095
2023-04-103,1053,1103,0903,10082,3003,100
2023-04-073,1153,1203,0953,095104,0003,095
2023-04-063,0853,1203,0803,120143,4003,120
2023-04-053,1353,1353,0903,095176,9003,095
2023-04-043,1253,1453,1153,135171,0003,135
2023-04-033,1303,1453,1103,120180,1003,120
2023-03-313,1203,1203,0703,090197,5003,090
2023-03-303,1253,1253,0953,115202,1003,115
2023-03-293,0903,1453,0853,145256,3003,145
2023-03-283,0853,0903,0653,07596,9003,075
2023-03-273,1003,1003,0753,075140,4003,075
2023-03-243,0153,0703,0153,065135,3003,065
2023-03-233,0503,0503,0203,035144,7003,035
2023-03-223,0353,0703,0253,060186,9003,060
2023-03-203,0153,0252,9963,005172,5003,005
2023-03-173,0153,0203,0003,005151,1003,005
2023-03-162,9793,0052,9753,000143,4003,000
2023-03-153,0203,0202,9893,005211,7003,005
2023-03-142,9883,0052,9562,983223,0002,983
2023-03-133,0203,0302,9733,015218,2003,015
2023-03-103,0553,0803,0353,055262,3003,055
2023-03-093,0903,1153,0853,105190,0003,105
2023-03-083,0703,0903,0603,085216,1003,085
2023-03-073,0503,0753,0453,060133,3003,060
2023-03-063,0603,0653,0353,040151,4003,040
2023-03-033,0253,0503,0053,040198,0003,040
2023-03-023,0003,0052,9833,005168,3003,005
2023-03-012,9993,0102,9822,991172,3002,991
2023-02-283,0153,0203,0053,010150,7003,010
2023-02-273,0203,0303,0003,02091,9003,020
2023-02-243,0053,0152,9923,01588,6003,015
2023-02-223,0103,0152,9853,005130,3003,005
2023-02-213,0203,0503,0203,02083,7003,020
2023-02-203,0353,0353,0153,03070,6003,030
2023-02-172,9903,0202,9883,000134,3003,000
2023-02-163,0353,0453,0003,010124,5003,010
2023-02-153,0553,0753,0303,030107,5003,030
2023-02-143,0603,1053,0603,085130,2003,085
2023-02-133,0403,0403,0153,02593,7003,025
2023-02-103,0203,0603,0203,030109,3003,030
2023-02-093,0503,0803,0453,050100,7003,050
2023-02-083,0753,0853,0603,07575,6003,075
2023-02-073,0903,1203,0753,085214,8003,085
2023-02-063,0753,0903,0353,085189,5003,085
2023-02-032,9943,0752,9843,040338,2003,040
2023-02-023,1403,1403,0303,035343,9003,035
2023-02-013,1753,1803,1503,165160,2003,165
2023-01-313,1453,1803,1303,170227,2003,170
2023-01-303,0653,1453,0553,125299,8003,125
2023-01-273,0603,0703,0453,04586,3003,045
2023-01-263,0753,0803,0503,070103,0003,070
2023-01-253,0653,0853,0453,07598,1003,075
2023-01-243,0453,0803,0353,065140,6003,065
2023-01-233,0203,0453,0053,030134,8003,030
2023-01-203,0203,0403,0003,025104,2003,025
2023-01-193,0353,0553,0053,015133,6003,015
2023-01-183,0203,0502,9923,035131,0003,035
2023-01-173,0153,0403,0053,015131,2003,015
2023-01-162,9533,0202,9533,010161,5003,010
2023-01-132,9382,9842,9362,955143,8002,955
2023-01-122,9122,9572,9042,948176,9002,948
2023-01-112,9262,9502,9132,913141,9002,913
2023-01-102,9722,9972,9222,922165,6002,922
2023-01-062,9872,9972,9662,981137,1002,981
2023-01-053,0053,0052,9823,000150,9003,000
2023-01-043,0403,0402,9873,005156,5003,005

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