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
2020-11-25	4,110	4,110	4,020	4,035	245,700	4,035
2020-11-24	4,050	4,110	4,050	4,095	276,300	4,095
2020-11-20	4,050	4,080	4,025	4,025	192,300	4,025
2020-11-19	3,980	4,060	3,965	4,060	309,900	4,060
2020-11-18	3,990	4,000	3,975	3,995	227,100	3,995
2020-11-17	3,980	3,985	3,940	3,975	177,300	3,975
2020-11-16	3,920	3,995	3,920	3,985	261,500	3,985
2020-11-13	3,920	3,945	3,880	3,920	212,500	3,920
2020-11-12	3,915	3,945	3,880	3,920	233,100	3,920
2020-11-11	3,860	3,920	3,845	3,910	356,900	3,910
2020-11-10	3,835	3,845	3,785	3,835	380,600	3,835
2020-11-09	3,890	3,905	3,825	3,850	258,600	3,850
2020-11-06	3,870	3,885	3,850	3,875	207,300	3,875
2020-11-05	3,850	3,895	3,835	3,855	383,100	3,855
2020-11-04	3,820	3,865	3,785	3,850	432,200	3,850
2020-11-02	3,625	3,845	3,595	3,820	555,000	3,820
2020-10-30	3,630	3,660	3,565	3,575	198,500	3,575
2020-10-29	3,620	3,655	3,610	3,640	149,300	3,640
2020-10-28	3,555	3,640	3,550	3,640	204,400	3,640
2020-10-27	3,485	3,565	3,475	3,565	160,300	3,565
2020-10-26	3,550	3,560	3,465	3,485	194,900	3,485
2020-10-23	3,575	3,590	3,555	3,560	105,200	3,560
2020-10-22	3,600	3,600	3,535	3,555	116,100	3,555
2020-10-21	3,565	3,615	3,565	3,605	132,300	3,605
2020-10-20	3,620	3,630	3,575	3,585	98,500	3,585
2020-10-19	3,600	3,645	3,595	3,630	121,300	3,630
2020-10-16	3,600	3,600	3,555	3,595	91,500	3,595
2020-10-15	3,630	3,635	3,580	3,595	95,800	3,595
2020-10-14	3,635	3,670	3,630	3,655	96,900	3,655
2020-10-13	3,655	3,660	3,610	3,625	82,700	3,625
2020-10-12	3,605	3,655	3,605	3,645	94,900	3,645
2020-10-09	3,635	3,635	3,595	3,615	110,800	3,615
2020-10-08	3,620	3,650	3,600	3,640	145,300	3,640
2020-10-07	3,625	3,625	3,565	3,595	212,300	3,595
2020-10-06	3,670	3,705	3,645	3,660	160,900	3,660
2020-10-05	3,700	3,730	3,655	3,670	203,300	3,670
2020-10-02	3,715	3,740	3,645	3,680	255,600	3,680
2020-09-30	3,775	3,785	3,680	3,680	234,600	3,680
2020-09-29	3,775	3,785	3,700	3,780	214,200	3,780
2020-09-28	3,700	3,775	3,700	3,775	385,200	3,775
2020-09-25	3,650	3,700	3,645	3,680	236,800	3,680
2020-09-24	3,610	3,655	3,605	3,640	240,300	3,640
2020-09-23	3,570	3,615	3,560	3,605	240,800	3,605
2020-09-18	3,530	3,595	3,515	3,595	562,700	3,595
2020-09-17	3,455	3,505	3,455	3,500	216,800	3,500
2020-09-16	3,410	3,475	3,405	3,470	163,200	3,470
2020-09-15	3,425	3,430	3,380	3,395	134,000	3,395
2020-09-14	3,400	3,475	3,400	3,440	228,700	3,440
2020-09-11	3,340	3,385	3,320	3,385	228,600	3,385
2020-09-10	3,310	3,330	3,290	3,330	115,000	3,330
2020-09-09	3,255	3,290	3,255	3,280	149,300	3,280
2020-09-08	3,275	3,325	3,260	3,325	124,400	3,325
2020-09-07	3,270	3,305	3,250	3,275	121,800	3,275
2020-09-04	3,260	3,315	3,255	3,285	118,400	3,285
2020-09-03	3,320	3,350	3,305	3,310	130,200	3,310
2020-09-02	3,245	3,300	3,230	3,300	103,500	3,300
2020-09-01	3,275	3,275	3,220	3,240	132,900	3,240
2020-08-31	3,265	3,315	3,240	3,295	153,100	3,295
2020-08-28	3,260	3,305	3,225	3,265	150,800	3,265
2020-08-27	3,275	3,280	3,245	3,270	71,600	3,270
2020-08-26	3,285	3,285	3,250	3,255	50,700	3,255
2020-08-25	3,300	3,315	3,280	3,285	89,000	3,285
2020-08-24	3,280	3,285	3,260	3,275	54,900	3,275
2020-08-21	3,295	3,305	3,260	3,270	66,400	3,270
2020-08-20	3,285	3,305	3,270	3,275	54,600	3,275
2020-08-19	3,285	3,315	3,275	3,300	101,200	3,300
2020-08-18	3,235	3,290	3,235	3,275	103,700	3,275
2020-08-17	3,260	3,295	3,230	3,230	70,400	3,230
2020-08-14	3,280	3,330	3,280	3,300	164,100	3,300
2020-08-13	3,270	3,290	3,240	3,280	191,700	3,280
2020-08-12	3,210	3,245	3,180	3,240	165,200	3,240
2020-08-11	3,165	3,215	3,135	3,210	163,100	3,210
2020-08-07	3,220	3,220	3,120	3,165	210,600	3,165
2020-08-06	3,250	3,260	3,190	3,200	161,800	3,200
2020-08-05	3,265	3,280	3,220	3,275	121,400	3,275
2020-08-04	3,250	3,270	3,215	3,265	180,500	3,265
2020-08-03	3,230	3,270	3,185	3,220	203,800	3,220
2020-07-31	3,245	3,265	3,205	3,205	411,700	3,205
2020-07-30	2,990	3,265	2,988	3,215	1,041,500	3,215
2020-07-29	3,095	3,105	3,045	3,060	225,400	3,060
2020-07-28	3,140	3,155	3,105	3,125	128,000	3,125
2020-07-27	3,085	3,140	3,070	3,140	206,600	3,140
2020-07-22	3,175	3,180	3,120	3,120	146,600	3,120
2020-07-21	3,200	3,220	3,175	3,195	205,000	3,195
2020-07-20	3,165	3,185	3,140	3,165	140,600	3,165
2020-07-17	3,170	3,200	3,130	3,160	123,000	3,160
2020-07-16	3,170	3,185	3,120	3,155	210,500	3,155
2020-07-15	3,220	3,235	3,150	3,180	212,900	3,180
2020-07-14	3,245	3,270	3,170	3,195	181,700	3,195
2020-07-13	3,215	3,255	3,185	3,250	193,700	3,250
2020-07-10	3,225	3,250	3,170	3,170	222,500	3,170
2020-07-09	3,210	3,255	3,170	3,225	262,300	3,225
2020-07-08	3,270	3,325	3,235	3,235	336,300	3,235
2020-07-07	3,215	3,255	3,200	3,245	172,200	3,245
2020-07-06	3,250	3,265	3,210	3,230	164,800	3,230
2020-07-03	3,220	3,245	3,190	3,245	163,900	3,245
2020-07-02	3,170	3,225	3,160	3,220	211,400	3,220
2020-07-01	3,210	3,210	3,135	3,140	218,600	3,140
2020-06-30	3,215	3,260	3,205	3,225	325,600	3,225
2020-06-29	3,165	3,215	3,160	3,190	275,300	3,190
2020-06-26	3,155	3,195	3,145	3,195	327,100	3,195
2020-06-25	3,140	3,175	3,125	3,150	182,200	3,150
2020-06-24	3,175	3,175	3,125	3,140	170,200	3,140
2020-06-23	3,195	3,210	3,150	3,195	198,000	3,195
2020-06-22	3,190	3,210	3,170	3,195	183,800	3,195
2020-06-19	3,195	3,220	3,165	3,190	355,900	3,190
2020-06-18	3,170	3,200	3,170	3,195	225,900	3,195
2020-06-17	3,100	3,170	3,100	3,145	319,200	3,145
2020-06-16	3,070	3,100	3,030	3,095	345,100	3,095
2020-06-15	2,968	3,055	2,968	2,996	184,800	2,996
2020-06-12	2,960	2,991	2,944	2,973	226,000	2,973
2020-06-11	3,020	3,030	2,992	2,997	151,100	2,997
2020-06-10	3,050	3,055	3,025	3,030	144,300	3,030
2020-06-09	3,075	3,075	3,030	3,065	133,400	3,065
2020-06-08	3,065	3,080	3,025	3,065	219,500	3,065
2020-06-05	3,045	3,050	3,015	3,045	171,100	3,045
2020-06-04	3,015	3,050	3,005	3,045	192,500	3,045
2020-06-03	3,055	3,055	2,997	3,010	186,400	3,010
2020-06-02	3,050	3,050	3,015	3,040	154,300	3,040
2020-06-01	3,030	3,030	2,997	3,015	125,900	3,015
2020-05-29	3,035	3,070	3,005	3,035	471,400	3,035
2020-05-28	3,025	3,035	2,986	3,035	240,700	3,035
2020-05-27	2,970	3,015	2,968	3,010	304,200	3,010
2020-05-26	2,929	2,977	2,911	2,970	239,900	2,970
2020-05-25	2,881	2,917	2,866	2,917	208,600	2,917
2020-05-22	2,846	2,886	2,840	2,877	221,500	2,877
2020-05-21	2,849	2,857	2,818	2,826	150,100	2,826
2020-05-20	2,847	2,864	2,829	2,856	144,900	2,856
2020-05-19	2,862	2,874	2,816	2,839	224,400	2,839
2020-05-18	2,805	2,836	2,783	2,829	144,300	2,829
2020-05-15	2,805	2,806	2,735	2,784	213,700	2,784
2020-05-14	2,850	2,856	2,786	2,786	159,900	2,786
2020-05-13	2,778	2,833	2,773	2,833	209,400	2,833
2020-05-12	2,778	2,818	2,767	2,791	175,400	2,791
2020-05-11	2,765	2,810	2,742	2,770	239,800	2,770
2020-05-08	2,758	2,774	2,739	2,771	326,800	2,771
2020-05-07	2,735	2,772	2,686	2,745	416,200	2,745
2020-05-01	2,893	2,946	2,692	2,709	839,800	2,709
2020-04-30	2,800	2,810	2,729	2,743	364,900	2,743
2020-04-28	2,745	2,792	2,720	2,766	250,800	2,766
2020-04-27	2,756	2,760	2,733	2,742	166,700	2,742
2020-04-24	2,710	2,755	2,683	2,755	231,000	2,755
2020-04-23	2,710	2,723	2,681	2,720	172,300	2,720
2020-04-22	2,654	2,706	2,649	2,699	180,500	2,699
2020-04-21	2,633	2,675	2,612	2,664	215,600	2,664
2020-04-20	2,667	2,695	2,657	2,669	146,800	2,669
2020-04-17	2,750	2,767	2,686	2,688	218,000	2,688
2020-04-16	2,699	2,744	2,691	2,734	230,900	2,734
2020-04-15	2,692	2,707	2,660	2,672	297,800	2,672
2020-04-14	2,717	2,740	2,680	2,701	201,200	2,701
2020-04-13	2,690	2,766	2,685	2,697	207,700	2,697
2020-04-10	2,695	2,730	2,631	2,724	289,400	2,724
2020-04-09	2,781	2,781	2,627	2,680	388,200	2,680
2020-04-08	2,749	2,876	2,739	2,825	400,600	2,825
2020-04-07	2,710	2,745	2,671	2,711	325,400	2,711
2020-04-06	2,766	2,828	2,737	2,750	363,200	2,750
2020-04-03	2,706	2,785	2,706	2,756	196,200	2,756
2020-04-02	2,740	2,791	2,715	2,715	225,800	2,715
2020-04-01	2,776	2,858	2,724	2,741	333,300	2,741
2020-03-31	2,890	2,890	2,784	2,805	372,600	2,805
2020-03-30	2,855	2,912	2,802	2,912	316,600	2,912
2020-03-27	2,799	2,858	2,751	2,858	509,500	2,858
2020-03-26	2,676	2,783	2,606	2,749	355,900	2,749
2020-03-25	2,650	2,730	2,606	2,698	372,700	2,698
2020-03-24	2,750	2,810	2,564	2,604	392,200	2,604
2020-03-23	2,645	2,729	2,552	2,715	449,900	2,715
2020-03-19	2,503	2,700	2,503	2,695	527,200	2,695
2020-03-18	2,300	2,547	2,300	2,429	572,000	2,429
2020-03-17	2,050	2,295	2,022	2,280	628,100	2,280
2020-03-16	2,074	2,136	2,041	2,054	324,800	2,054
2020-03-13	2,059	2,121	1,967	2,062	590,100	2,062
2020-03-12	2,220	2,235	2,136	2,179	377,600	2,179
2020-03-11	2,269	2,314	2,248	2,251	292,900	2,251
2020-03-10	2,219	2,306	2,145	2,281	395,900	2,281
2020-03-09	2,319	2,323	2,223	2,254	366,000	2,254
2020-03-06	2,348	2,368	2,341	2,357	263,400	2,357
2020-03-05	2,391	2,396	2,363	2,379	203,600	2,379
2020-03-04	2,310	2,384	2,287	2,350	247,700	2,350
2020-03-03	2,424	2,432	2,335	2,335	284,100	2,335
2020-03-02	2,278	2,383	2,259	2,369	329,900	2,369
2020-02-28	2,395	2,395	2,315	2,328	439,500	2,328
2020-02-27	2,456	2,470	2,400	2,412	286,300	2,412
2020-02-26	2,479	2,479	2,413	2,456	359,700	2,456
2020-02-25	2,536	2,540	2,485	2,485	465,000	2,485
2020-02-21	2,651	2,651	2,616	2,628	192,900	2,628
2020-02-20	2,696	2,700	2,663	2,664	195,500	2,664
2020-02-19	2,723	2,723	2,692	2,699	234,800	2,699
2020-02-18	2,768	2,768	2,723	2,725	130,600	2,725
2020-02-17	2,770	2,777	2,739	2,770	130,400	2,770
2020-02-14	2,806	2,827	2,799	2,802	183,700	2,802
2020-02-13	2,822	2,822	2,789	2,800	201,600	2,800
2020-02-12	2,840	2,847	2,797	2,823	307,700	2,823
2020-02-10	2,850	2,870	2,831	2,842	211,100	2,842
2020-02-07	2,900	2,912	2,852	2,852	282,900	2,852
2020-02-06	2,826	2,924	2,826	2,907	493,000	2,907
2020-02-05	2,670	2,823	2,664	2,815	534,100	2,815
2020-02-04	2,708	2,767	2,701	2,753	288,600	2,753
2020-02-03	2,675	2,714	2,651	2,687	265,800	2,687
2020-01-31	2,720	2,742	2,700	2,707	185,300	2,707
2020-01-30	2,734	2,737	2,692	2,700	209,200	2,700
2020-01-29	2,705	2,748	2,701	2,737	352,900	2,737
2020-01-28	2,699	2,713	2,684	2,698	352,000	2,698
2020-01-27	2,651	2,705	2,628	2,688	629,300	2,688
2020-01-24	2,598	2,607	2,594	2,601	96,400	2,601
2020-01-23	2,601	2,605	2,583	2,602	110,700	2,602
2020-01-22	2,582	2,609	2,578	2,607	114,200	2,607
2020-01-21	2,595	2,607	2,589	2,592	115,600	2,592
2020-01-20	2,603	2,618	2,602	2,602	72,000	2,602
2020-01-17	2,629	2,629	2,596	2,603	127,800	2,603
2020-01-16	2,628	2,643	2,609	2,619	123,600	2,619
2020-01-15	2,607	2,627	2,600	2,615	147,200	2,615
2020-01-14	2,635	2,636	2,605	2,628	146,700	2,628
2020-01-10	2,620	2,633	2,620	2,625	89,100	2,625
2020-01-09	2,567	2,610	2,567	2,607	151,500	2,607
2020-01-08	2,539	2,567	2,514	2,558	225,200	2,558
2020-01-07	2,555	2,599	2,549	2,596	187,400	2,596
2020-01-06	2,588	2,595	2,540	2,541	269,600	2,541

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