2811 カゴメ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-254,1104,1104,0204,035245,7004,035
2020-11-244,0504,1104,0504,095276,3004,095
2020-11-204,0504,0804,0254,025192,3004,025
2020-11-193,9804,0603,9654,060309,9004,060
2020-11-183,9904,0003,9753,995227,1003,995
2020-11-173,9803,9853,9403,975177,3003,975
2020-11-163,9203,9953,9203,985261,5003,985
2020-11-133,9203,9453,8803,920212,5003,920
2020-11-123,9153,9453,8803,920233,1003,920
2020-11-113,8603,9203,8453,910356,9003,910
2020-11-103,8353,8453,7853,835380,6003,835
2020-11-093,8903,9053,8253,850258,6003,850
2020-11-063,8703,8853,8503,875207,3003,875
2020-11-053,8503,8953,8353,855383,1003,855
2020-11-043,8203,8653,7853,850432,2003,850
2020-11-023,6253,8453,5953,820555,0003,820
2020-10-303,6303,6603,5653,575198,5003,575
2020-10-293,6203,6553,6103,640149,3003,640
2020-10-283,5553,6403,5503,640204,4003,640
2020-10-273,4853,5653,4753,565160,3003,565
2020-10-263,5503,5603,4653,485194,9003,485
2020-10-233,5753,5903,5553,560105,2003,560
2020-10-223,6003,6003,5353,555116,1003,555
2020-10-213,5653,6153,5653,605132,3003,605
2020-10-203,6203,6303,5753,58598,5003,585
2020-10-193,6003,6453,5953,630121,3003,630
2020-10-163,6003,6003,5553,59591,5003,595
2020-10-153,6303,6353,5803,59595,8003,595
2020-10-143,6353,6703,6303,65596,9003,655
2020-10-133,6553,6603,6103,62582,7003,625
2020-10-123,6053,6553,6053,64594,9003,645
2020-10-093,6353,6353,5953,615110,8003,615
2020-10-083,6203,6503,6003,640145,3003,640
2020-10-073,6253,6253,5653,595212,3003,595
2020-10-063,6703,7053,6453,660160,9003,660
2020-10-053,7003,7303,6553,670203,3003,670
2020-10-023,7153,7403,6453,680255,6003,680
2020-09-303,7753,7853,6803,680234,6003,680
2020-09-293,7753,7853,7003,780214,2003,780
2020-09-283,7003,7753,7003,775385,2003,775
2020-09-253,6503,7003,6453,680236,8003,680
2020-09-243,6103,6553,6053,640240,3003,640
2020-09-233,5703,6153,5603,605240,8003,605
2020-09-183,5303,5953,5153,595562,7003,595
2020-09-173,4553,5053,4553,500216,8003,500
2020-09-163,4103,4753,4053,470163,2003,470
2020-09-153,4253,4303,3803,395134,0003,395
2020-09-143,4003,4753,4003,440228,7003,440
2020-09-113,3403,3853,3203,385228,6003,385
2020-09-103,3103,3303,2903,330115,0003,330
2020-09-093,2553,2903,2553,280149,3003,280
2020-09-083,2753,3253,2603,325124,4003,325
2020-09-073,2703,3053,2503,275121,8003,275
2020-09-043,2603,3153,2553,285118,4003,285
2020-09-033,3203,3503,3053,310130,2003,310
2020-09-023,2453,3003,2303,300103,5003,300
2020-09-013,2753,2753,2203,240132,9003,240
2020-08-313,2653,3153,2403,295153,1003,295
2020-08-283,2603,3053,2253,265150,8003,265
2020-08-273,2753,2803,2453,27071,6003,270
2020-08-263,2853,2853,2503,25550,7003,255
2020-08-253,3003,3153,2803,28589,0003,285
2020-08-243,2803,2853,2603,27554,9003,275
2020-08-213,2953,3053,2603,27066,4003,270
2020-08-203,2853,3053,2703,27554,6003,275
2020-08-193,2853,3153,2753,300101,2003,300
2020-08-183,2353,2903,2353,275103,7003,275
2020-08-173,2603,2953,2303,23070,4003,230
2020-08-143,2803,3303,2803,300164,1003,300
2020-08-133,2703,2903,2403,280191,7003,280
2020-08-123,2103,2453,1803,240165,2003,240
2020-08-113,1653,2153,1353,210163,1003,210
2020-08-073,2203,2203,1203,165210,6003,165
2020-08-063,2503,2603,1903,200161,8003,200
2020-08-053,2653,2803,2203,275121,4003,275
2020-08-043,2503,2703,2153,265180,5003,265
2020-08-033,2303,2703,1853,220203,8003,220
2020-07-313,2453,2653,2053,205411,7003,205
2020-07-302,9903,2652,9883,2151,041,5003,215
2020-07-293,0953,1053,0453,060225,4003,060
2020-07-283,1403,1553,1053,125128,0003,125
2020-07-273,0853,1403,0703,140206,6003,140
2020-07-223,1753,1803,1203,120146,6003,120
2020-07-213,2003,2203,1753,195205,0003,195
2020-07-203,1653,1853,1403,165140,6003,165
2020-07-173,1703,2003,1303,160123,0003,160
2020-07-163,1703,1853,1203,155210,5003,155
2020-07-153,2203,2353,1503,180212,9003,180
2020-07-143,2453,2703,1703,195181,7003,195
2020-07-133,2153,2553,1853,250193,7003,250
2020-07-103,2253,2503,1703,170222,5003,170
2020-07-093,2103,2553,1703,225262,3003,225
2020-07-083,2703,3253,2353,235336,3003,235
2020-07-073,2153,2553,2003,245172,2003,245
2020-07-063,2503,2653,2103,230164,8003,230
2020-07-033,2203,2453,1903,245163,9003,245
2020-07-023,1703,2253,1603,220211,4003,220
2020-07-013,2103,2103,1353,140218,6003,140
2020-06-303,2153,2603,2053,225325,6003,225
2020-06-293,1653,2153,1603,190275,3003,190
2020-06-263,1553,1953,1453,195327,1003,195
2020-06-253,1403,1753,1253,150182,2003,150
2020-06-243,1753,1753,1253,140170,2003,140
2020-06-233,1953,2103,1503,195198,0003,195
2020-06-223,1903,2103,1703,195183,8003,195
2020-06-193,1953,2203,1653,190355,9003,190
2020-06-183,1703,2003,1703,195225,9003,195
2020-06-173,1003,1703,1003,145319,2003,145
2020-06-163,0703,1003,0303,095345,1003,095
2020-06-152,9683,0552,9682,996184,8002,996
2020-06-122,9602,9912,9442,973226,0002,973
2020-06-113,0203,0302,9922,997151,1002,997
2020-06-103,0503,0553,0253,030144,3003,030
2020-06-093,0753,0753,0303,065133,4003,065
2020-06-083,0653,0803,0253,065219,5003,065
2020-06-053,0453,0503,0153,045171,1003,045
2020-06-043,0153,0503,0053,045192,5003,045
2020-06-033,0553,0552,9973,010186,4003,010
2020-06-023,0503,0503,0153,040154,3003,040
2020-06-013,0303,0302,9973,015125,9003,015
2020-05-293,0353,0703,0053,035471,4003,035
2020-05-283,0253,0352,9863,035240,7003,035
2020-05-272,9703,0152,9683,010304,2003,010
2020-05-262,9292,9772,9112,970239,9002,970
2020-05-252,8812,9172,8662,917208,6002,917
2020-05-222,8462,8862,8402,877221,5002,877
2020-05-212,8492,8572,8182,826150,1002,826
2020-05-202,8472,8642,8292,856144,9002,856
2020-05-192,8622,8742,8162,839224,4002,839
2020-05-182,8052,8362,7832,829144,3002,829
2020-05-152,8052,8062,7352,784213,7002,784
2020-05-142,8502,8562,7862,786159,9002,786
2020-05-132,7782,8332,7732,833209,4002,833
2020-05-122,7782,8182,7672,791175,4002,791
2020-05-112,7652,8102,7422,770239,8002,770
2020-05-082,7582,7742,7392,771326,8002,771
2020-05-072,7352,7722,6862,745416,2002,745
2020-05-012,8932,9462,6922,709839,8002,709
2020-04-302,8002,8102,7292,743364,9002,743
2020-04-282,7452,7922,7202,766250,8002,766
2020-04-272,7562,7602,7332,742166,7002,742
2020-04-242,7102,7552,6832,755231,0002,755
2020-04-232,7102,7232,6812,720172,3002,720
2020-04-222,6542,7062,6492,699180,5002,699
2020-04-212,6332,6752,6122,664215,6002,664
2020-04-202,6672,6952,6572,669146,8002,669
2020-04-172,7502,7672,6862,688218,0002,688
2020-04-162,6992,7442,6912,734230,9002,734
2020-04-152,6922,7072,6602,672297,8002,672
2020-04-142,7172,7402,6802,701201,2002,701
2020-04-132,6902,7662,6852,697207,7002,697
2020-04-102,6952,7302,6312,724289,4002,724
2020-04-092,7812,7812,6272,680388,2002,680
2020-04-082,7492,8762,7392,825400,6002,825
2020-04-072,7102,7452,6712,711325,4002,711
2020-04-062,7662,8282,7372,750363,2002,750
2020-04-032,7062,7852,7062,756196,2002,756
2020-04-022,7402,7912,7152,715225,8002,715
2020-04-012,7762,8582,7242,741333,3002,741
2020-03-312,8902,8902,7842,805372,6002,805
2020-03-302,8552,9122,8022,912316,6002,912
2020-03-272,7992,8582,7512,858509,5002,858
2020-03-262,6762,7832,6062,749355,9002,749
2020-03-252,6502,7302,6062,698372,7002,698
2020-03-242,7502,8102,5642,604392,2002,604
2020-03-232,6452,7292,5522,715449,9002,715
2020-03-192,5032,7002,5032,695527,2002,695
2020-03-182,3002,5472,3002,429572,0002,429
2020-03-172,0502,2952,0222,280628,1002,280
2020-03-162,0742,1362,0412,054324,8002,054
2020-03-132,0592,1211,9672,062590,1002,062
2020-03-122,2202,2352,1362,179377,6002,179
2020-03-112,2692,3142,2482,251292,9002,251
2020-03-102,2192,3062,1452,281395,9002,281
2020-03-092,3192,3232,2232,254366,0002,254
2020-03-062,3482,3682,3412,357263,4002,357
2020-03-052,3912,3962,3632,379203,6002,379
2020-03-042,3102,3842,2872,350247,7002,350
2020-03-032,4242,4322,3352,335284,1002,335
2020-03-022,2782,3832,2592,369329,9002,369
2020-02-282,3952,3952,3152,328439,5002,328
2020-02-272,4562,4702,4002,412286,3002,412
2020-02-262,4792,4792,4132,456359,7002,456
2020-02-252,5362,5402,4852,485465,0002,485
2020-02-212,6512,6512,6162,628192,9002,628
2020-02-202,6962,7002,6632,664195,5002,664
2020-02-192,7232,7232,6922,699234,8002,699
2020-02-182,7682,7682,7232,725130,6002,725
2020-02-172,7702,7772,7392,770130,4002,770
2020-02-142,8062,8272,7992,802183,7002,802
2020-02-132,8222,8222,7892,800201,6002,800
2020-02-122,8402,8472,7972,823307,7002,823
2020-02-102,8502,8702,8312,842211,1002,842
2020-02-072,9002,9122,8522,852282,9002,852
2020-02-062,8262,9242,8262,907493,0002,907
2020-02-052,6702,8232,6642,815534,1002,815
2020-02-042,7082,7672,7012,753288,6002,753
2020-02-032,6752,7142,6512,687265,8002,687
2020-01-312,7202,7422,7002,707185,3002,707
2020-01-302,7342,7372,6922,700209,2002,700
2020-01-292,7052,7482,7012,737352,9002,737
2020-01-282,6992,7132,6842,698352,0002,698
2020-01-272,6512,7052,6282,688629,3002,688
2020-01-242,5982,6072,5942,60196,4002,601
2020-01-232,6012,6052,5832,602110,7002,602
2020-01-222,5822,6092,5782,607114,2002,607
2020-01-212,5952,6072,5892,592115,6002,592
2020-01-202,6032,6182,6022,60272,0002,602
2020-01-172,6292,6292,5962,603127,8002,603
2020-01-162,6282,6432,6092,619123,6002,619
2020-01-152,6072,6272,6002,615147,2002,615
2020-01-142,6352,6362,6052,628146,7002,628
2020-01-102,6202,6332,6202,62589,1002,625
2020-01-092,5672,6102,5672,607151,5002,607
2020-01-082,5392,5672,5142,558225,2002,558
2020-01-072,5552,5992,5492,596187,4002,596
2020-01-062,5882,5952,5402,541269,6002,541

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