2811 カゴメ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,875 | 2,875 | 2,828.5 | 2,853 | 630,400 | 2,853 |
| 2025-07-07 | 2,880.5 | 2,904 | 2,873 | 2,880 | 289,800 | 2,880 |
| 2025-07-04 | 2,880 | 2,892 | 2,871.5 | 2,879.5 | 260,000 | 2,879.50 |
| 2025-07-03 | 2,872 | 2,890.5 | 2,864 | 2,876 | 234,200 | 2,876 |
| 2025-07-02 | 2,870 | 2,894 | 2,870 | 2,871 | 258,200 | 2,871 |
| 2025-07-01 | 2,866 | 2,876 | 2,846 | 2,861.5 | 259,500 | 2,861.50 |
| 2025-06-30 | 2,882 | 2,895.5 | 2,870.5 | 2,870.5 | 282,200 | 2,870.50 |
| 2025-06-27 | 2,857 | 2,882 | 2,847 | 2,878 | 383,600 | 2,878 |
| 2025-06-26 | 2,825 | 2,850 | 2,823 | 2,846 | 636,500 | 2,846 |
| 2025-06-25 | 2,828 | 2,839.5 | 2,808.5 | 2,836 | 369,300 | 2,836 |
| 2025-06-24 | 2,888 | 2,889 | 2,832 | 2,832 | 346,000 | 2,832 |
| 2025-06-23 | 2,884 | 2,887.5 | 2,848 | 2,864.5 | 345,100 | 2,864.50 |
| 2025-06-20 | 2,887 | 2,896 | 2,868 | 2,887.5 | 517,200 | 2,887.50 |
| 2025-06-19 | 2,899.5 | 2,904.5 | 2,866 | 2,884.5 | 314,800 | 2,884.50 |
| 2025-06-18 | 2,885 | 2,896 | 2,880.5 | 2,888.5 | 323,200 | 2,888.50 |
| 2025-06-17 | 2,916.5 | 2,919 | 2,890.5 | 2,891 | 328,500 | 2,891 |
| 2025-06-16 | 2,924.5 | 2,941.5 | 2,921 | 2,924 | 208,900 | 2,924 |
| 2025-06-13 | 2,951 | 2,951 | 2,908 | 2,913.5 | 254,500 | 2,913.50 |
| 2025-06-12 | 2,955 | 2,961 | 2,936.5 | 2,952 | 228,600 | 2,952 |
| 2025-06-11 | 2,945 | 2,965 | 2,937.5 | 2,961 | 200,400 | 2,961 |
| 2025-06-10 | 2,947 | 2,958 | 2,937 | 2,945.5 | 226,700 | 2,945.50 |
| 2025-06-09 | 2,943.5 | 2,953 | 2,932 | 2,937 | 158,300 | 2,937 |
| 2025-06-06 | 2,915 | 2,933.5 | 2,912.5 | 2,931.5 | 216,800 | 2,931.50 |
| 2025-06-05 | 2,918 | 2,943 | 2,915 | 2,923.5 | 243,600 | 2,923.50 |
| 2025-06-04 | 2,950 | 2,963 | 2,937 | 2,937 | 192,400 | 2,937 |
| 2025-06-03 | 2,970 | 2,981.5 | 2,948 | 2,950 | 203,600 | 2,950 |
| 2025-06-02 | 2,970.5 | 2,983.5 | 2,958.5 | 2,981.5 | 226,200 | 2,981.50 |
| 2025-05-30 | 2,969.5 | 3,004 | 2,969 | 2,978 | 462,900 | 2,978 |
| 2025-05-29 | 2,950.5 | 2,980 | 2,944.5 | 2,974 | 267,400 | 2,974 |
| 2025-05-28 | 2,962.5 | 2,963 | 2,939 | 2,950 | 245,700 | 2,950 |
| 2025-05-27 | 2,940 | 2,973.5 | 2,930 | 2,962.5 | 182,100 | 2,962.50 |
| 2025-05-26 | 2,884 | 2,941 | 2,880 | 2,941 | 216,200 | 2,941 |
| 2025-05-23 | 2,911.5 | 2,915.5 | 2,888 | 2,899 | 263,100 | 2,899 |
| 2025-05-22 | 2,942 | 2,947.5 | 2,913 | 2,913 | 218,700 | 2,913 |
| 2025-05-21 | 2,985 | 2,992 | 2,950 | 2,950 | 213,900 | 2,950 |
| 2025-05-20 | 3,002 | 3,003 | 2,951.5 | 2,965 | 364,300 | 2,965 |
| 2025-05-19 | 3,014 | 3,048 | 3,004 | 3,016 | 280,900 | 3,016 |
| 2025-05-16 | 3,001 | 3,023 | 2,982 | 3,014 | 181,800 | 3,014 |
| 2025-05-15 | 2,961 | 2,995.5 | 2,961 | 2,985 | 158,800 | 2,985 |
| 2025-05-14 | 3,000 | 3,001 | 2,950 | 2,983 | 268,400 | 2,983 |
| 2025-05-13 | 3,004 | 3,029 | 2,998.5 | 3,001 | 225,700 | 3,001 |
| 2025-05-12 | 3,030 | 3,032 | 2,990.5 | 3,002 | 238,200 | 3,002 |
| 2025-05-09 | 3,036 | 3,064 | 3,028 | 3,034 | 306,700 | 3,034 |
| 2025-05-08 | 3,015 | 3,033 | 2,999 | 3,023 | 348,700 | 3,023 |
| 2025-05-07 | 3,000 | 3,051 | 2,983 | 3,013 | 421,500 | 3,013 |
| 2025-05-02 | 2,932.5 | 3,003 | 2,911 | 3,003 | 534,100 | 3,003 |
| 2025-05-01 | 2,912.5 | 2,965.5 | 2,891.5 | 2,959.5 | 554,000 | 2,959.50 |
| 2025-04-30 | 2,938 | 2,952.5 | 2,919 | 2,938 | 402,000 | 2,938 |
| 2025-04-28 | 2,905 | 2,952 | 2,900.5 | 2,925 | 457,800 | 2,925 |
| 2025-04-25 | 2,938 | 2,963 | 2,910 | 2,910 | 376,300 | 2,910 |
| 2025-04-24 | 3,025 | 3,030 | 2,959 | 2,967 | 259,200 | 2,967 |
| 2025-04-23 | 3,043 | 3,052 | 3,023 | 3,025 | 225,800 | 3,025 |
| 2025-04-22 | 3,027 | 3,043 | 3,019 | 3,037 | 183,400 | 3,037 |
| 2025-04-21 | 3,013 | 3,034 | 3,003 | 3,027 | 167,700 | 3,027 |
| 2025-04-18 | 2,990 | 3,014 | 2,985 | 3,010 | 163,200 | 3,010 |
| 2025-04-17 | 3,011 | 3,030 | 2,994 | 2,994 | 174,000 | 2,994 |
| 2025-04-16 | 3,020 | 3,028 | 2,997.5 | 3,006 | 164,000 | 3,006 |
| 2025-04-15 | 3,019 | 3,031 | 3,008 | 3,020 | 227,600 | 3,020 |
| 2025-04-14 | 2,971 | 3,014 | 2,970 | 2,996.5 | 297,500 | 2,996.50 |
| 2025-04-11 | 2,919 | 2,958 | 2,868 | 2,949 | 367,300 | 2,949 |
| 2025-04-10 | 2,935.5 | 2,950.5 | 2,897 | 2,946 | 323,700 | 2,946 |
| 2025-04-09 | 2,836 | 2,871.5 | 2,805 | 2,858 | 318,100 | 2,858 |
| 2025-04-08 | 2,793.5 | 2,857 | 2,775 | 2,849.5 | 414,400 | 2,849.50 |
| 2025-04-07 | 2,748 | 2,778.5 | 2,668.5 | 2,720.5 | 768,800 | 2,720.50 |
| 2025-04-04 | 2,917 | 2,926 | 2,866.5 | 2,896 | 405,000 | 2,896 |
| 2025-04-03 | 2,880 | 2,919.5 | 2,849 | 2,917.5 | 414,700 | 2,917.50 |
| 2025-04-02 | 2,950 | 2,952.5 | 2,916 | 2,920 | 284,300 | 2,920 |
| 2025-04-01 | 2,963 | 2,971 | 2,934 | 2,939.5 | 286,400 | 2,939.50 |
| 2025-03-31 | 2,958 | 2,972 | 2,927.5 | 2,937.5 | 339,500 | 2,937.50 |
| 2025-03-28 | 2,995.5 | 3,000 | 2,964 | 2,980 | 271,400 | 2,980 |
| 2025-03-27 | 3,000 | 3,017 | 2,977.5 | 3,015 | 282,900 | 3,015 |
| 2025-03-26 | 3,000 | 3,006 | 2,975.5 | 2,982.5 | 295,000 | 2,982.50 |
| 2025-03-25 | 3,019 | 3,024 | 2,990.5 | 3,000 | 254,600 | 3,000 |
| 2025-03-24 | 3,036 | 3,039 | 3,013 | 3,028 | 224,900 | 3,028 |
| 2025-03-21 | 3,031 | 3,055 | 3,022 | 3,036 | 362,000 | 3,036 |
| 2025-03-19 | 3,004 | 3,047 | 3,004 | 3,031 | 258,100 | 3,031 |
| 2025-03-18 | 3,010 | 3,029 | 3,002 | 3,003 | 230,600 | 3,003 |
| 2025-03-17 | 2,995 | 3,013 | 2,978.5 | 2,998 | 264,200 | 2,998 |
| 2025-03-14 | 3,001 | 3,023 | 2,991.5 | 2,993 | 258,500 | 2,993 |
| 2025-03-13 | 2,986.5 | 3,015 | 2,983 | 2,998 | 276,400 | 2,998 |
| 2025-03-12 | 3,019 | 3,026 | 2,966 | 2,998.5 | 462,800 | 2,998.50 |
| 2025-03-11 | 3,050 | 3,076 | 2,983.5 | 3,017 | 593,100 | 3,017 |
| 2025-03-10 | 3,008 | 3,038 | 2,989 | 3,029 | 462,300 | 3,029 |
| 2025-03-07 | 2,966 | 3,014 | 2,946 | 2,989 | 498,200 | 2,989 |
| 2025-03-06 | 2,937.5 | 2,967 | 2,929 | 2,966 | 295,600 | 2,966 |
| 2025-03-05 | 2,979 | 2,981 | 2,931 | 2,937.5 | 306,000 | 2,937.50 |
| 2025-03-04 | 2,955 | 2,981 | 2,934 | 2,950 | 389,300 | 2,950 |
| 2025-03-03 | 2,917 | 2,949.5 | 2,917 | 2,939.5 | 302,700 | 2,939.50 |
| 2025-02-28 | 2,951 | 2,959 | 2,889 | 2,899.5 | 409,300 | 2,899.50 |
| 2025-02-27 | 2,920 | 2,940 | 2,908 | 2,940 | 328,300 | 2,940 |
| 2025-02-26 | 2,898 | 2,924 | 2,895 | 2,920.5 | 397,800 | 2,920.50 |
| 2025-02-25 | 2,839 | 2,889.5 | 2,839 | 2,887.5 | 290,300 | 2,887.50 |
| 2025-02-21 | 2,840 | 2,863.5 | 2,834 | 2,839 | 347,400 | 2,839 |
| 2025-02-20 | 2,880 | 2,899 | 2,809.5 | 2,832.5 | 496,000 | 2,832.50 |
| 2025-02-19 | 2,877 | 2,917 | 2,877 | 2,917 | 297,500 | 2,917 |
| 2025-02-18 | 2,854.5 | 2,886.5 | 2,844.5 | 2,876 | 223,200 | 2,876 |
| 2025-02-17 | 2,883.5 | 2,883.5 | 2,851 | 2,854.5 | 279,300 | 2,854.50 |
| 2025-02-14 | 2,901.5 | 2,913.5 | 2,880 | 2,883.5 | 281,600 | 2,883.50 |
| 2025-02-13 | 2,860 | 2,907 | 2,847 | 2,901.5 | 332,100 | 2,901.50 |
| 2025-02-12 | 2,848 | 2,850 | 2,800 | 2,839 | 363,800 | 2,839 |
| 2025-02-10 | 2,852 | 2,858 | 2,816 | 2,828.5 | 307,400 | 2,828.50 |
| 2025-02-07 | 2,891 | 2,901.5 | 2,842 | 2,851.5 | 350,900 | 2,851.50 |
| 2025-02-06 | 2,838 | 2,904.5 | 2,821.5 | 2,887 | 506,200 | 2,887 |
| 2025-02-05 | 2,830 | 2,848 | 2,806 | 2,813 | 498,000 | 2,813 |
| 2025-02-04 | 2,836 | 2,869 | 2,783.5 | 2,831 | 1,228,400 | 2,831 |
| 2025-02-03 | 2,919 | 2,921 | 2,838 | 2,848.5 | 486,500 | 2,848.50 |
| 2025-01-31 | 2,938 | 2,938 | 2,904 | 2,912 | 289,700 | 2,912 |
| 2025-01-30 | 2,911.5 | 2,936.5 | 2,896 | 2,936.5 | 224,700 | 2,936.50 |
| 2025-01-29 | 2,920 | 2,925 | 2,884.5 | 2,886.5 | 232,700 | 2,886.50 |
| 2025-01-28 | 2,903 | 2,931.5 | 2,897 | 2,916 | 255,000 | 2,916 |
| 2025-01-27 | 2,862 | 2,894.5 | 2,855 | 2,890 | 194,000 | 2,890 |
| 2025-01-24 | 2,840 | 2,861 | 2,840 | 2,843.5 | 190,200 | 2,843.50 |
| 2025-01-23 | 2,845 | 2,845 | 2,815 | 2,838.5 | 261,300 | 2,838.50 |
| 2025-01-22 | 2,845 | 2,862.5 | 2,839 | 2,853 | 199,600 | 2,853 |
| 2025-01-21 | 2,826 | 2,844.5 | 2,823.5 | 2,833 | 230,100 | 2,833 |
| 2025-01-20 | 2,823 | 2,833.5 | 2,813 | 2,815 | 316,200 | 2,815 |
| 2025-01-17 | 2,862 | 2,862 | 2,821 | 2,831 | 299,200 | 2,831 |
| 2025-01-16 | 2,915 | 2,921.5 | 2,840.5 | 2,850 | 704,300 | 2,850 |
| 2025-01-15 | 2,940 | 2,955 | 2,920 | 2,932.5 | 222,200 | 2,932.50 |
| 2025-01-14 | 2,948 | 2,953.5 | 2,916 | 2,922 | 298,500 | 2,922 |
| 2025-01-10 | 2,970.5 | 2,984.5 | 2,948 | 2,948 | 265,500 | 2,948 |
| 2025-01-09 | 2,972.5 | 2,990 | 2,970 | 2,979 | 283,300 | 2,979 |
| 2025-01-08 | 2,975 | 2,982.5 | 2,956 | 2,972.5 | 237,500 | 2,972.50 |
| 2025-01-07 | 2,964 | 2,985 | 2,960 | 2,979.5 | 247,900 | 2,979.50 |
| 2025-01-06 | 2,985 | 3,005 | 2,953.5 | 2,958 | 390,300 | 2,958 |
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