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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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