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
2021-08-032,8592,8812,8542,866151,3002,866
2021-08-022,8322,8872,8192,884258,5002,884
2021-07-302,8412,8452,7982,810414,4002,810
2021-07-292,9243,0102,8392,8651,133,7002,865
2021-07-282,9012,9252,8912,912291,8002,912
2021-07-272,9392,9482,9032,917213,3002,917
2021-07-262,9032,9442,9002,920324,7002,920
2021-07-212,8442,8742,8282,864210,7002,864
2021-07-202,8002,8392,7902,833236,3002,833
2021-07-192,8452,8452,8112,819253,9002,819
2021-07-162,8702,8792,8522,854199,7002,854
2021-07-152,9322,9362,8782,882225,1002,882
2021-07-142,9022,9282,8982,921147,9002,921
2021-07-132,9012,9202,8942,919182,1002,919
2021-07-122,8782,9052,8682,899208,6002,899
2021-07-092,8342,8502,7972,842441,3002,842
2021-07-082,8982,9032,8672,867300,1002,867
2021-07-072,9002,9292,8852,905218,5002,905
2021-07-062,9532,9572,9192,925191,3002,925
2021-07-052,9552,9642,9382,942172,3002,942
2021-07-022,9432,9692,9392,961213,2002,961
2021-07-012,9302,9682,9292,943183,4002,943
2021-06-302,9762,9792,9282,931227,2002,931
2021-06-292,9612,9722,9272,959302,5002,959
2021-06-282,9992,9992,9692,981396,3002,981
2021-06-252,9843,0052,9802,988250,5002,988
2021-06-242,9482,9672,9222,965208,5002,965
2021-06-232,9632,9812,9502,957205,5002,957
2021-06-222,9622,9882,9472,981241,7002,981
2021-06-212,9632,9632,9102,913364,7002,913
2021-06-183,0253,0302,9772,985439,8002,985
2021-06-173,0303,0303,0003,000191,7003,000
2021-06-163,0553,0603,0303,030241,4003,030
2021-06-153,0303,0553,0203,045266,1003,045
2021-06-143,0253,0302,9973,010186,5003,010
2021-06-113,0053,0102,9823,000352,3003,000
2021-06-102,9903,0252,9873,005232,2003,005
2021-06-092,9753,0152,9722,976329,2002,976
2021-06-082,9302,9622,9302,953241,1002,953
2021-06-072,9472,9492,8992,928350,0002,928
2021-06-042,9502,9622,9312,935345,2002,935
2021-06-032,8492,9402,8402,940442,8002,940
2021-06-022,8952,9142,8492,854535,7002,854
2021-06-012,9202,9232,8832,896319,3002,896
2021-05-312,9472,9552,8982,905501,8002,905
2021-05-282,9632,9712,9322,947492,9002,947
2021-05-272,9502,9862,9312,9411,083,3002,941
2021-05-263,0203,0252,9552,955525,9002,955
2021-05-252,9983,0252,9763,020345,8003,020
2021-05-243,0003,0203,0003,000235,8003,000
2021-05-213,0053,0203,0003,000223,7003,000
2021-05-203,0103,0303,0003,015174,4003,015
2021-05-193,0303,0303,0003,020235,8003,020
2021-05-183,0503,0753,0353,035239,2003,035
2021-05-173,1253,1253,0503,055275,9003,055
2021-05-143,1003,1453,0903,130205,0003,130
2021-05-133,1003,1353,0953,105182,4003,105
2021-05-123,1553,1753,1103,125233,9003,125
2021-05-113,2003,2053,1553,165274,1003,165
2021-05-103,2403,2553,2053,215190,8003,215
2021-05-073,2053,2403,2053,210141,4003,210
2021-05-063,1803,2503,1803,195187,2003,195
2021-04-303,2203,2253,1353,135274,8003,135
2021-04-283,2753,2853,2353,245146,5003,245
2021-04-273,2753,2903,2553,275103,9003,275
2021-04-263,3453,3453,2703,275125,3003,275
2021-04-233,3353,3453,3203,32584,9003,325
2021-04-223,2953,3503,2903,335127,8003,335
2021-04-213,2553,2703,2403,260154,9003,260
2021-04-203,2953,3053,2603,295134,1003,295
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