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
2023-02-032,9943,0752,9843,040338,2003,040
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