2811 カゴメ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 2,859 | 2,881 | 2,854 | 2,866 | 151,300 | 2,866 |
| 2021-08-02 | 2,832 | 2,887 | 2,819 | 2,884 | 258,500 | 2,884 |
| 2021-07-30 | 2,841 | 2,845 | 2,798 | 2,810 | 414,400 | 2,810 |
| 2021-07-29 | 2,924 | 3,010 | 2,839 | 2,865 | 1,133,700 | 2,865 |
| 2021-07-28 | 2,901 | 2,925 | 2,891 | 2,912 | 291,800 | 2,912 |
| 2021-07-27 | 2,939 | 2,948 | 2,903 | 2,917 | 213,300 | 2,917 |
| 2021-07-26 | 2,903 | 2,944 | 2,900 | 2,920 | 324,700 | 2,920 |
| 2021-07-21 | 2,844 | 2,874 | 2,828 | 2,864 | 210,700 | 2,864 |
| 2021-07-20 | 2,800 | 2,839 | 2,790 | 2,833 | 236,300 | 2,833 |
| 2021-07-19 | 2,845 | 2,845 | 2,811 | 2,819 | 253,900 | 2,819 |
| 2021-07-16 | 2,870 | 2,879 | 2,852 | 2,854 | 199,700 | 2,854 |
| 2021-07-15 | 2,932 | 2,936 | 2,878 | 2,882 | 225,100 | 2,882 |
| 2021-07-14 | 2,902 | 2,928 | 2,898 | 2,921 | 147,900 | 2,921 |
| 2021-07-13 | 2,901 | 2,920 | 2,894 | 2,919 | 182,100 | 2,919 |
| 2021-07-12 | 2,878 | 2,905 | 2,868 | 2,899 | 208,600 | 2,899 |
| 2021-07-09 | 2,834 | 2,850 | 2,797 | 2,842 | 441,300 | 2,842 |
| 2021-07-08 | 2,898 | 2,903 | 2,867 | 2,867 | 300,100 | 2,867 |
| 2021-07-07 | 2,900 | 2,929 | 2,885 | 2,905 | 218,500 | 2,905 |
| 2021-07-06 | 2,953 | 2,957 | 2,919 | 2,925 | 191,300 | 2,925 |
| 2021-07-05 | 2,955 | 2,964 | 2,938 | 2,942 | 172,300 | 2,942 |
| 2021-07-02 | 2,943 | 2,969 | 2,939 | 2,961 | 213,200 | 2,961 |
| 2021-07-01 | 2,930 | 2,968 | 2,929 | 2,943 | 183,400 | 2,943 |
| 2021-06-30 | 2,976 | 2,979 | 2,928 | 2,931 | 227,200 | 2,931 |
| 2021-06-29 | 2,961 | 2,972 | 2,927 | 2,959 | 302,500 | 2,959 |
| 2021-06-28 | 2,999 | 2,999 | 2,969 | 2,981 | 396,300 | 2,981 |
| 2021-06-25 | 2,984 | 3,005 | 2,980 | 2,988 | 250,500 | 2,988 |
| 2021-06-24 | 2,948 | 2,967 | 2,922 | 2,965 | 208,500 | 2,965 |
| 2021-06-23 | 2,963 | 2,981 | 2,950 | 2,957 | 205,500 | 2,957 |
| 2021-06-22 | 2,962 | 2,988 | 2,947 | 2,981 | 241,700 | 2,981 |
| 2021-06-21 | 2,963 | 2,963 | 2,910 | 2,913 | 364,700 | 2,913 |
| 2021-06-18 | 3,025 | 3,030 | 2,977 | 2,985 | 439,800 | 2,985 |
| 2021-06-17 | 3,030 | 3,030 | 3,000 | 3,000 | 191,700 | 3,000 |
| 2021-06-16 | 3,055 | 3,060 | 3,030 | 3,030 | 241,400 | 3,030 |
| 2021-06-15 | 3,030 | 3,055 | 3,020 | 3,045 | 266,100 | 3,045 |
| 2021-06-14 | 3,025 | 3,030 | 2,997 | 3,010 | 186,500 | 3,010 |
| 2021-06-11 | 3,005 | 3,010 | 2,982 | 3,000 | 352,300 | 3,000 |
| 2021-06-10 | 2,990 | 3,025 | 2,987 | 3,005 | 232,200 | 3,005 |
| 2021-06-09 | 2,975 | 3,015 | 2,972 | 2,976 | 329,200 | 2,976 |
| 2021-06-08 | 2,930 | 2,962 | 2,930 | 2,953 | 241,100 | 2,953 |
| 2021-06-07 | 2,947 | 2,949 | 2,899 | 2,928 | 350,000 | 2,928 |
| 2021-06-04 | 2,950 | 2,962 | 2,931 | 2,935 | 345,200 | 2,935 |
| 2021-06-03 | 2,849 | 2,940 | 2,840 | 2,940 | 442,800 | 2,940 |
| 2021-06-02 | 2,895 | 2,914 | 2,849 | 2,854 | 535,700 | 2,854 |
| 2021-06-01 | 2,920 | 2,923 | 2,883 | 2,896 | 319,300 | 2,896 |
| 2021-05-31 | 2,947 | 2,955 | 2,898 | 2,905 | 501,800 | 2,905 |
| 2021-05-28 | 2,963 | 2,971 | 2,932 | 2,947 | 492,900 | 2,947 |
| 2021-05-27 | 2,950 | 2,986 | 2,931 | 2,941 | 1,083,300 | 2,941 |
| 2021-05-26 | 3,020 | 3,025 | 2,955 | 2,955 | 525,900 | 2,955 |
| 2021-05-25 | 2,998 | 3,025 | 2,976 | 3,020 | 345,800 | 3,020 |
| 2021-05-24 | 3,000 | 3,020 | 3,000 | 3,000 | 235,800 | 3,000 |
| 2021-05-21 | 3,005 | 3,020 | 3,000 | 3,000 | 223,700 | 3,000 |
| 2021-05-20 | 3,010 | 3,030 | 3,000 | 3,015 | 174,400 | 3,015 |
| 2021-05-19 | 3,030 | 3,030 | 3,000 | 3,020 | 235,800 | 3,020 |
| 2021-05-18 | 3,050 | 3,075 | 3,035 | 3,035 | 239,200 | 3,035 |
| 2021-05-17 | 3,125 | 3,125 | 3,050 | 3,055 | 275,900 | 3,055 |
| 2021-05-14 | 3,100 | 3,145 | 3,090 | 3,130 | 205,000 | 3,130 |
| 2021-05-13 | 3,100 | 3,135 | 3,095 | 3,105 | 182,400 | 3,105 |
| 2021-05-12 | 3,155 | 3,175 | 3,110 | 3,125 | 233,900 | 3,125 |
| 2021-05-11 | 3,200 | 3,205 | 3,155 | 3,165 | 274,100 | 3,165 |
| 2021-05-10 | 3,240 | 3,255 | 3,205 | 3,215 | 190,800 | 3,215 |
| 2021-05-07 | 3,205 | 3,240 | 3,205 | 3,210 | 141,400 | 3,210 |
| 2021-05-06 | 3,180 | 3,250 | 3,180 | 3,195 | 187,200 | 3,195 |
| 2021-04-30 | 3,220 | 3,225 | 3,135 | 3,135 | 274,800 | 3,135 |
| 2021-04-28 | 3,275 | 3,285 | 3,235 | 3,245 | 146,500 | 3,245 |
| 2021-04-27 | 3,275 | 3,290 | 3,255 | 3,275 | 103,900 | 3,275 |
| 2021-04-26 | 3,345 | 3,345 | 3,270 | 3,275 | 125,300 | 3,275 |
| 2021-04-23 | 3,335 | 3,345 | 3,320 | 3,325 | 84,900 | 3,325 |
| 2021-04-22 | 3,295 | 3,350 | 3,290 | 3,335 | 127,800 | 3,335 |
| 2021-04-21 | 3,255 | 3,270 | 3,240 | 3,260 | 154,900 | 3,260 |
| 2021-04-20 | 3,295 | 3,305 | 3,260 | 3,295 | 134,100 | 3,295 |
| 2021-04-19 | 3,345 | 3,350 | 3,290 | 3,300 | 137,800 | 3,300 |
| 2021-04-16 | 3,355 | 3,355 | 3,325 | 3,340 | 86,400 | 3,340 |
| 2021-04-15 | 3,320 | 3,375 | 3,320 | 3,355 | 79,900 | 3,355 |
| 2021-04-14 | 3,365 | 3,365 | 3,315 | 3,315 | 105,900 | 3,315 |
| 2021-04-13 | 3,395 | 3,395 | 3,350 | 3,350 | 142,200 | 3,350 |
| 2021-04-12 | 3,420 | 3,425 | 3,385 | 3,410 | 97,200 | 3,410 |
| 2021-04-09 | 3,380 | 3,410 | 3,370 | 3,370 | 114,500 | 3,370 |
| 2021-04-08 | 3,445 | 3,450 | 3,365 | 3,365 | 152,400 | 3,365 |
| 2021-04-07 | 3,440 | 3,485 | 3,415 | 3,480 | 102,000 | 3,480 |
| 2021-04-06 | 3,485 | 3,515 | 3,435 | 3,435 | 129,700 | 3,435 |
| 2021-04-05 | 3,500 | 3,505 | 3,480 | 3,485 | 97,100 | 3,485 |
| 2021-04-02 | 3,495 | 3,525 | 3,485 | 3,510 | 76,300 | 3,510 |
| 2021-04-01 | 3,515 | 3,535 | 3,460 | 3,460 | 133,100 | 3,460 |
| 2021-03-31 | 3,550 | 3,560 | 3,515 | 3,515 | 142,400 | 3,515 |
| 2021-03-30 | 3,650 | 3,650 | 3,560 | 3,575 | 163,600 | 3,575 |
| 2021-03-29 | 3,630 | 3,670 | 3,605 | 3,660 | 271,600 | 3,660 |
| 2021-03-26 | 3,535 | 3,610 | 3,520 | 3,600 | 183,800 | 3,600 |
| 2021-03-25 | 3,540 | 3,555 | 3,505 | 3,515 | 200,200 | 3,515 |
| 2021-03-24 | 3,545 | 3,565 | 3,505 | 3,515 | 147,700 | 3,515 |
| 2021-03-23 | 3,570 | 3,575 | 3,530 | 3,530 | 112,800 | 3,530 |
| 2021-03-22 | 3,560 | 3,575 | 3,540 | 3,565 | 151,900 | 3,565 |
| 2021-03-19 | 3,545 | 3,600 | 3,520 | 3,590 | 351,800 | 3,590 |
| 2021-03-18 | 3,525 | 3,540 | 3,480 | 3,500 | 223,400 | 3,500 |
| 2021-03-17 | 3,480 | 3,520 | 3,470 | 3,515 | 164,200 | 3,515 |
| 2021-03-16 | 3,480 | 3,500 | 3,460 | 3,500 | 121,600 | 3,500 |
| 2021-03-15 | 3,455 | 3,495 | 3,445 | 3,495 | 172,700 | 3,495 |
| 2021-03-12 | 3,450 | 3,450 | 3,385 | 3,430 | 221,300 | 3,430 |
| 2021-03-11 | 3,405 | 3,450 | 3,405 | 3,425 | 126,200 | 3,425 |
| 2021-03-10 | 3,455 | 3,455 | 3,390 | 3,400 | 117,000 | 3,400 |
| 2021-03-09 | 3,460 | 3,470 | 3,425 | 3,445 | 163,200 | 3,445 |
| 2021-03-08 | 3,475 | 3,480 | 3,400 | 3,420 | 171,100 | 3,420 |
| 2021-03-05 | 3,355 | 3,440 | 3,350 | 3,440 | 240,600 | 3,440 |
| 2021-03-04 | 3,300 | 3,335 | 3,280 | 3,330 | 116,500 | 3,330 |
| 2021-03-03 | 3,325 | 3,330 | 3,295 | 3,315 | 158,400 | 3,315 |
| 2021-03-02 | 3,280 | 3,315 | 3,245 | 3,305 | 180,300 | 3,305 |
| 2021-03-01 | 3,200 | 3,285 | 3,200 | 3,280 | 223,800 | 3,280 |
| 2021-02-26 | 3,275 | 3,275 | 3,175 | 3,175 | 275,800 | 3,175 |
| 2021-02-25 | 3,335 | 3,340 | 3,280 | 3,285 | 150,200 | 3,285 |
| 2021-02-24 | 3,345 | 3,370 | 3,300 | 3,310 | 173,300 | 3,310 |
| 2021-02-22 | 3,330 | 3,355 | 3,315 | 3,340 | 154,900 | 3,340 |
| 2021-02-19 | 3,380 | 3,385 | 3,355 | 3,360 | 139,400 | 3,360 |
| 2021-02-18 | 3,410 | 3,420 | 3,385 | 3,405 | 126,200 | 3,405 |
| 2021-02-17 | 3,400 | 3,410 | 3,370 | 3,380 | 157,300 | 3,380 |
| 2021-02-16 | 3,415 | 3,435 | 3,405 | 3,425 | 119,000 | 3,425 |
| 2021-02-15 | 3,430 | 3,450 | 3,405 | 3,430 | 120,000 | 3,430 |
| 2021-02-12 | 3,490 | 3,490 | 3,420 | 3,420 | 174,500 | 3,420 |
| 2021-02-10 | 3,480 | 3,500 | 3,460 | 3,495 | 137,400 | 3,495 |
| 2021-02-09 | 3,500 | 3,500 | 3,440 | 3,475 | 157,500 | 3,475 |
| 2021-02-08 | 3,410 | 3,495 | 3,410 | 3,495 | 279,500 | 3,495 |
| 2021-02-05 | 3,380 | 3,420 | 3,360 | 3,395 | 191,900 | 3,395 |
| 2021-02-04 | 3,415 | 3,415 | 3,335 | 3,395 | 308,700 | 3,395 |
| 2021-02-03 | 3,430 | 3,465 | 3,430 | 3,455 | 135,300 | 3,455 |
| 2021-02-02 | 3,385 | 3,410 | 3,370 | 3,405 | 103,900 | 3,405 |
| 2021-02-01 | 3,440 | 3,455 | 3,390 | 3,390 | 149,100 | 3,390 |
| 2021-01-29 | 3,465 | 3,535 | 3,465 | 3,470 | 184,000 | 3,470 |
| 2021-01-28 | 3,410 | 3,480 | 3,405 | 3,465 | 230,500 | 3,465 |
| 2021-01-27 | 3,455 | 3,480 | 3,415 | 3,430 | 141,400 | 3,430 |
| 2021-01-26 | 3,395 | 3,450 | 3,385 | 3,435 | 145,100 | 3,435 |
| 2021-01-25 | 3,400 | 3,400 | 3,365 | 3,395 | 131,900 | 3,395 |
| 2021-01-22 | 3,385 | 3,400 | 3,365 | 3,385 | 121,400 | 3,385 |
| 2021-01-21 | 3,385 | 3,455 | 3,385 | 3,420 | 186,400 | 3,420 |
| 2021-01-20 | 3,430 | 3,430 | 3,370 | 3,395 | 190,800 | 3,395 |
| 2021-01-19 | 3,525 | 3,525 | 3,435 | 3,435 | 171,100 | 3,435 |
| 2021-01-18 | 3,520 | 3,535 | 3,490 | 3,505 | 94,900 | 3,505 |
| 2021-01-15 | 3,545 | 3,545 | 3,500 | 3,505 | 125,200 | 3,505 |
| 2021-01-14 | 3,520 | 3,560 | 3,510 | 3,525 | 119,700 | 3,525 |
| 2021-01-13 | 3,495 | 3,530 | 3,490 | 3,525 | 139,900 | 3,525 |
| 2021-01-12 | 3,500 | 3,525 | 3,485 | 3,500 | 131,400 | 3,500 |
| 2021-01-08 | 3,480 | 3,525 | 3,470 | 3,525 | 156,200 | 3,525 |
| 2021-01-07 | 3,490 | 3,520 | 3,480 | 3,495 | 151,600 | 3,495 |
| 2021-01-06 | 3,525 | 3,530 | 3,465 | 3,475 | 138,900 | 3,475 |
| 2021-01-05 | 3,550 | 3,555 | 3,515 | 3,535 | 205,100 | 3,535 |
| 2021-01-04 | 3,625 | 3,635 | 3,565 | 3,595 | 150,900 | 3,595 |
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
