2811 カゴメ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,9462,9762,9462,976223,0002,976
2022-09-272,9552,9712,9482,962174,3002,962
2022-09-262,9532,9802,9412,953258,0002,953
2022-09-222,9502,9672,9432,954265,8002,954
2022-09-212,9702,9882,9612,966216,6002,966
2022-09-202,9802,9902,9522,973254,6002,973
2022-09-162,9492,9922,9492,987303,4002,987
2022-09-152,9682,9712,9462,965165,5002,965
2022-09-142,9612,9742,9552,956249,1002,956
2022-09-132,9753,0052,9722,997158,3002,997
2022-09-122,9812,9962,9662,990186,4002,990
2022-09-092,9613,0052,9572,976296,7002,976
2022-09-082,9863,0102,9802,992264,6002,992
2022-09-073,0003,0002,9412,945365,2002,945
2022-09-063,0453,0753,0103,015182,0003,015
2022-09-053,0403,0653,0253,045189,0003,045
2022-09-023,0453,0753,0353,050186,5003,050
2022-09-013,0553,0753,0453,055234,2003,055
2022-08-313,0853,1153,0653,075460,2003,075
2022-08-303,1153,1253,0903,095187,7003,095
2022-08-293,0703,1153,0653,090239,9003,090
2022-08-263,1353,1403,1003,100207,6003,100
2022-08-253,1303,1453,1053,105219,2003,105
2022-08-243,1453,1503,1103,110228,9003,110
2022-08-233,1753,1903,1453,145227,0003,145
2022-08-223,1653,1653,1453,165166,8003,165
2022-08-193,1803,1803,1653,17093,9003,170
2022-08-183,1853,1953,1553,170192,3003,170
2022-08-173,1703,2053,1553,205194,7003,205
2022-08-163,2203,2253,1853,190133,4003,190
2022-08-153,1803,1953,1703,18088,6003,180
2022-08-123,1703,1903,1553,180251,8003,180
2022-08-103,1403,1653,1103,160137,5003,160
2022-08-093,1603,1803,1203,140255,2003,140
2022-08-083,2003,2103,1653,180217,5003,180
2022-08-053,1703,2203,1653,220307,6003,220
2022-08-043,1703,1753,1403,150254,3003,150
2022-08-033,1803,1803,1503,165219,5003,165
2022-08-023,1703,1803,1403,160322,5003,160
2022-08-013,1553,1903,1353,180410,9003,180
2022-07-293,1753,1953,1353,145594,4003,145
2022-07-283,3003,3003,1553,1901,173,6003,190
2022-07-273,4303,4403,3553,360321,7003,360
2022-07-263,4253,4453,4103,425206,6003,425
2022-07-253,3753,4203,3753,420139,4003,420
2022-07-223,3903,4153,3803,385156,9003,385
2022-07-213,3503,3953,3503,390169,1003,390
2022-07-203,4003,4003,3553,380175,3003,380
2022-07-193,3803,3853,3253,355129,8003,355
2022-07-153,4103,4103,3353,370122,5003,370
2022-07-143,3553,3853,3503,370133,1003,370
2022-07-133,4103,4203,3603,375136,6003,375
2022-07-123,4353,4353,4003,415165,5003,415
2022-07-113,3803,4353,3803,430199,8003,430
2022-07-083,4303,4303,3603,375234,3003,375
2022-07-073,3853,4353,3753,430257,0003,430
2022-07-063,3203,3753,3203,365182,9003,365
2022-07-053,3653,3653,3153,350176,4003,350
2022-07-043,3303,3703,3203,370209,7003,370
2022-07-013,3303,3503,3053,310230,6003,310
2022-06-303,3253,3403,3003,310186,3003,310
2022-06-293,3303,3353,2853,300513,8003,300
2022-06-283,3003,3603,2953,360399,9003,360
2022-06-273,3353,3603,2903,300271,0003,300
2022-06-243,3103,3303,2903,315248,5003,315
2022-06-233,2953,3403,2903,325197,0003,325
2022-06-223,2603,2953,2603,275143,8003,275
2022-06-213,2903,3053,2503,260237,7003,260
2022-06-203,3153,3153,2303,235261,6003,235
2022-06-173,2503,3353,2403,315290,8003,315
2022-06-163,2703,3003,2553,270170,2003,270
2022-06-153,2553,2653,2153,225154,4003,225
2022-06-143,2803,2953,2503,255155,1003,255
2022-06-133,2553,3053,2553,300149,7003,300
2022-06-103,2903,3103,2703,275195,3003,275
2022-06-093,3203,3253,3103,310153,0003,310
2022-06-083,3303,3603,3103,335183,5003,335
2022-06-073,2803,3253,2803,310195,7003,310
2022-06-063,2553,3003,2553,275126,2003,275
2022-06-033,2553,3053,2503,290170,6003,290
2022-06-023,3203,3203,2553,255235,0003,255
2022-06-013,2603,3453,2553,330172,0003,330
2022-05-313,3153,3403,2603,265540,2003,265
2022-05-303,3553,3753,3253,335390,1003,335
2022-05-273,3403,3403,2653,285184,5003,285
2022-05-263,3453,3703,3003,305147,6003,305
2022-05-253,3653,3753,3453,350135,1003,350
2022-05-243,3653,3703,3303,340147,0003,340
2022-05-233,3453,3803,3353,355215,9003,355
2022-05-203,3053,3303,2953,315230,0003,315
2022-05-193,2203,2953,2153,285195,0003,285
2022-05-183,2503,2753,2403,27545,2003,275
2022-05-173,2653,3053,2403,240182,9003,240
2022-05-163,2703,2753,2203,235214,0003,235
2022-05-133,2353,2653,2253,255270,1003,255
2022-05-123,2353,2353,2003,225178,1003,225
2022-05-113,2153,2553,2153,240225,7003,240
2022-05-103,1853,2303,1853,210279,1003,210
2022-05-093,2953,2953,1753,175212,8003,175
2022-05-063,2603,3353,2503,310292,4003,310
2022-05-023,2303,2953,2153,275275,9003,275
2022-04-283,2153,2553,2103,250267,8003,250
2022-04-273,2103,2353,1603,175429,1003,175
2022-04-263,2003,2503,1853,235206,7003,235
2022-04-253,1103,2003,1103,195365,3003,195
2022-04-223,2453,2753,2303,260160,4003,260
2022-04-213,2853,2953,2653,275172,9003,275
2022-04-203,2453,2653,2303,265187,9003,265
2022-04-193,2003,2353,2003,225120,8003,225
2022-04-183,1903,2103,1503,195129,3003,195
2022-04-153,2203,2303,2103,21587,6003,215
2022-04-143,2153,2403,2103,220115,2003,220
2022-04-133,2153,2353,2053,225169,2003,225
2022-04-123,2103,2303,1953,215136,1003,215
2022-04-113,2103,2253,1803,210153,0003,210
2022-04-083,2153,2153,1653,195171,5003,195
2022-04-073,1503,1953,1253,185201,1003,185
2022-04-063,1953,2103,1703,175136,5003,175
2022-04-053,2103,2253,1753,195127,2003,195
2022-04-043,1803,2003,1603,190120,7003,190
2022-04-013,1003,1803,0953,170148,8003,170
2022-03-313,1803,1803,1153,120219,4003,120
2022-03-303,2403,2403,1753,200174,8003,200
2022-03-293,2453,2453,2003,230190,5003,230
2022-03-283,2203,2603,2153,245140,0003,245
2022-03-253,1903,2203,1853,205199,7003,205
2022-03-243,1503,1803,1303,180144,2003,180
2022-03-233,1003,1803,1003,180195,1003,180
2022-03-223,1653,1653,0953,100178,6003,100
2022-03-183,1453,1553,1103,135330,4003,135
2022-03-173,1453,1553,1003,150210,8003,150
2022-03-163,1053,1453,0953,125216,0003,125
2022-03-153,0603,1003,0553,100167,4003,100
2022-03-143,0403,0753,0303,050156,4003,050
2022-03-113,0003,0453,0003,040190,0003,040
2022-03-102,9993,0402,9903,035182,3003,035
2022-03-092,9502,9842,9352,957133,0002,957
2022-03-083,0003,0202,9392,952189,9002,952
2022-03-072,9803,0152,9693,015176,4003,015
2022-03-043,0053,0152,9732,989126,8002,989
2022-03-032,9463,0052,9362,986140,5002,986
2022-03-023,0003,0102,9442,944203,5002,944
2022-03-013,0653,0803,0403,055124,8003,055
2022-02-283,0503,0753,0103,070231,4003,070
2022-02-253,0453,0552,9973,005133,1003,005
2022-02-243,0253,0503,0003,045161,8003,045
2022-02-223,0253,0403,0053,025136,0003,025
2022-02-213,0253,0553,0203,035115,8003,035
2022-02-183,0053,0603,0003,050136,0003,050
2022-02-173,0403,0602,9863,005152,1003,005
2022-02-163,0303,0403,0053,025148,6003,025
2022-02-152,9853,0202,9813,020237,4003,020
2022-02-142,9332,9652,9112,955179,2002,955
2022-02-102,9002,9472,8992,935187,5002,935
2022-02-092,9302,9372,8882,898202,2002,898
2022-02-082,8902,9292,8882,910225,6002,910
2022-02-072,8812,9142,8662,890237,3002,890
2022-02-042,8792,9182,8532,904328,2002,904
2022-02-032,9062,9502,8402,883632,0002,883
2022-02-022,9803,0052,9412,974311,1002,974
2022-02-012,9943,0202,9703,010198,1003,010
2022-01-313,0103,0102,9752,982171,3002,982
2022-01-282,9803,0202,9803,010136,7003,010
2022-01-273,0253,0252,9512,968252,0002,968
2022-01-263,0703,0703,0103,025132,4003,025
2022-01-253,0353,0703,0053,070188,4003,070
2022-01-243,0003,0352,9963,035162,9003,035
2022-01-212,9443,0052,9133,000266,7003,000
2022-01-202,8742,9482,8742,938294,5002,938
2022-01-192,9452,9552,8792,881229,9002,881
2022-01-182,9973,0152,9562,968134,4002,968
2022-01-172,9893,0152,9852,985125,4002,985
2022-01-143,0103,0202,9853,010155,7003,010
2022-01-133,0603,0603,0203,025123,0003,025
2022-01-123,0353,0653,0153,055160,0003,055
2022-01-113,0603,0653,0053,025141,3003,025
2022-01-073,0553,0753,0403,055160,3003,055
2022-01-063,0453,0803,0203,035196,0003,035
2022-01-053,0253,0503,0103,050160,4003,050
2022-01-043,0103,0302,9913,025168,9003,025

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