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
2021-04-193,3453,3503,2903,300137,8003,300
2021-04-163,3553,3553,3253,34086,4003,340
2021-04-153,3203,3753,3203,35579,9003,355
2021-04-143,3653,3653,3153,315105,9003,315
2021-04-133,3953,3953,3503,350142,2003,350
2021-04-123,4203,4253,3853,41097,2003,410
2021-04-093,3803,4103,3703,370114,5003,370
2021-04-083,4453,4503,3653,365152,4003,365
2021-04-073,4403,4853,4153,480102,0003,480
2021-04-063,4853,5153,4353,435129,7003,435
2021-04-053,5003,5053,4803,48597,1003,485
2021-04-023,4953,5253,4853,51076,3003,510
2021-04-013,5153,5353,4603,460133,1003,460
2021-03-313,5503,5603,5153,515142,4003,515
2021-03-303,6503,6503,5603,575163,6003,575
2021-03-293,6303,6703,6053,660271,6003,660
2021-03-263,5353,6103,5203,600183,8003,600
2021-03-253,5403,5553,5053,515200,2003,515
2021-03-243,5453,5653,5053,515147,7003,515
2021-03-233,5703,5753,5303,530112,8003,530
2021-03-223,5603,5753,5403,565151,9003,565
2021-03-193,5453,6003,5203,590351,8003,590
2021-03-183,5253,5403,4803,500223,4003,500
2021-03-173,4803,5203,4703,515164,2003,515
2021-03-163,4803,5003,4603,500121,6003,500
2021-03-153,4553,4953,4453,495172,7003,495
2021-03-123,4503,4503,3853,430221,3003,430
2021-03-113,4053,4503,4053,425126,2003,425
2021-03-103,4553,4553,3903,400117,0003,400
2021-03-093,4603,4703,4253,445163,2003,445
2021-03-083,4753,4803,4003,420171,1003,420
2021-03-053,3553,4403,3503,440240,6003,440
2021-03-043,3003,3353,2803,330116,5003,330
2021-03-033,3253,3303,2953,315158,4003,315
2021-03-023,2803,3153,2453,305180,3003,305
2021-03-013,2003,2853,2003,280223,8003,280
2021-02-263,2753,2753,1753,175275,8003,175
2021-02-253,3353,3403,2803,285150,2003,285
2021-02-243,3453,3703,3003,310173,3003,310
2021-02-223,3303,3553,3153,340154,9003,340
2021-02-193,3803,3853,3553,360139,4003,360
2021-02-183,4103,4203,3853,405126,2003,405
2021-02-173,4003,4103,3703,380157,3003,380
2021-02-163,4153,4353,4053,425119,0003,425
2021-02-153,4303,4503,4053,430120,0003,430
2021-02-123,4903,4903,4203,420174,5003,420
2021-02-103,4803,5003,4603,495137,4003,495
2021-02-093,5003,5003,4403,475157,5003,475
2021-02-083,4103,4953,4103,495279,5003,495
2021-02-053,3803,4203,3603,395191,9003,395
2021-02-043,4153,4153,3353,395308,7003,395
2021-02-033,4303,4653,4303,455135,3003,455
2021-02-023,3853,4103,3703,405103,9003,405
2021-02-013,4403,4553,3903,390149,1003,390
2021-01-293,4653,5353,4653,470184,0003,470
2021-01-283,4103,4803,4053,465230,5003,465
2021-01-273,4553,4803,4153,430141,4003,430
2021-01-263,3953,4503,3853,435145,1003,435
2021-01-253,4003,4003,3653,395131,9003,395
2021-01-223,3853,4003,3653,385121,4003,385
2021-01-213,3853,4553,3853,420186,4003,420
2021-01-203,4303,4303,3703,395190,8003,395
2021-01-193,5253,5253,4353,435171,1003,435
2021-01-183,5203,5353,4903,50594,9003,505
2021-01-153,5453,5453,5003,505125,2003,505
2021-01-143,5203,5603,5103,525119,7003,525
2021-01-133,4953,5303,4903,525139,9003,525
2021-01-123,5003,5253,4853,500131,4003,500
2021-01-083,4803,5253,4703,525156,2003,525
2021-01-073,4903,5203,4803,495151,6003,495
2021-01-063,5253,5303,4653,475138,9003,475
2021-01-053,5503,5553,5153,535205,1003,535
2021-01-043,6253,6353,5653,595150,9003,595

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