2811 カゴメ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,372 | 3,399 | 3,339 | 3,360 | 278,500 | 3,360 |
| 2024-07-25 | 3,411 | 3,439 | 3,356 | 3,364 | 471,900 | 3,364 |
| 2024-07-24 | 3,500 | 3,514 | 3,443 | 3,443 | 332,600 | 3,443 |
| 2024-07-23 | 3,530 | 3,540 | 3,489 | 3,509 | 252,400 | 3,509 |
| 2024-07-22 | 3,486 | 3,537 | 3,469 | 3,530 | 386,800 | 3,530 |
| 2024-07-19 | 3,499 | 3,507 | 3,454 | 3,474 | 196,900 | 3,474 |
| 2024-07-18 | 3,438 | 3,506 | 3,435 | 3,491 | 435,200 | 3,491 |
| 2024-07-17 | 3,444 | 3,458 | 3,435 | 3,458 | 288,900 | 3,458 |
| 2024-07-16 | 3,497 | 3,499 | 3,427 | 3,450 | 455,600 | 3,450 |
| 2024-07-12 | 3,429 | 3,483 | 3,420 | 3,481 | 482,500 | 3,481 |
| 2024-07-11 | 3,390 | 3,449 | 3,382 | 3,437 | 563,200 | 3,437 |
| 2024-07-10 | 3,345 | 3,384 | 3,337 | 3,384 | 420,200 | 3,384 |
| 2024-07-09 | 3,360 | 3,367 | 3,331 | 3,355 | 391,300 | 3,355 |
| 2024-07-08 | 3,364 | 3,372 | 3,325 | 3,339 | 506,200 | 3,339 |
| 2024-07-05 | 3,412 | 3,435 | 3,369 | 3,370 | 485,000 | 3,370 |
| 2024-07-04 | 3,435 | 3,437 | 3,388 | 3,423 | 590,800 | 3,423 |
| 2024-07-03 | 3,399 | 3,437 | 3,380 | 3,419 | 1,211,800 | 3,419 |
| 2024-07-02 | 3,255 | 3,394 | 3,248 | 3,385 | 3,736,300 | 3,385 |
| 2024-07-01 | 3,297 | 3,317 | 3,247 | 3,255 | 712,700 | 3,255 |
| 2024-06-28 | 3,305 | 3,306 | 3,261 | 3,268 | 652,400 | 3,268 |
| 2024-06-27 | 3,334 | 3,353 | 3,304 | 3,306 | 1,091,200 | 3,306 |
| 2024-06-26 | 3,330 | 3,335 | 3,294 | 3,326 | 3,021,600 | 3,326 |
| 2024-06-25 | 3,282 | 3,320 | 3,269 | 3,320 | 1,896,700 | 3,320 |
| 2024-06-24 | 3,360 | 3,366 | 3,293 | 3,299 | 747,400 | 3,299 |
| 2024-06-21 | 3,297 | 3,344 | 3,290 | 3,336 | 725,400 | 3,336 |
| 2024-06-20 | 3,257 | 3,296 | 3,242 | 3,292 | 554,800 | 3,292 |
| 2024-06-19 | 3,248 | 3,269 | 3,216 | 3,249 | 719,200 | 3,249 |
| 2024-06-18 | 3,301 | 3,355 | 3,240 | 3,270 | 1,208,300 | 3,270 |
| 2024-06-17 | 3,361 | 3,450 | 3,330 | 3,340 | 1,996,000 | 3,340 |
| 2024-06-14 | 3,555 | 3,659 | 3,555 | 3,641 | 275,000 | 3,641 |
| 2024-06-13 | 3,636 | 3,637 | 3,582 | 3,586 | 154,000 | 3,586 |
| 2024-06-12 | 3,637 | 3,652 | 3,625 | 3,636 | 101,400 | 3,636 |
| 2024-06-11 | 3,615 | 3,677 | 3,615 | 3,639 | 128,600 | 3,639 |
| 2024-06-10 | 3,625 | 3,644 | 3,584 | 3,634 | 145,500 | 3,634 |
| 2024-06-07 | 3,600 | 3,634 | 3,579 | 3,634 | 185,200 | 3,634 |
| 2024-06-06 | 3,645 | 3,647 | 3,605 | 3,612 | 122,000 | 3,612 |
| 2024-06-05 | 3,648 | 3,672 | 3,635 | 3,647 | 151,800 | 3,647 |
| 2024-06-04 | 3,655 | 3,674 | 3,612 | 3,643 | 147,600 | 3,643 |
| 2024-06-03 | 3,611 | 3,664 | 3,596 | 3,642 | 243,300 | 3,642 |
| 2024-05-31 | 3,535 | 3,582 | 3,535 | 3,575 | 254,200 | 3,575 |
| 2024-05-30 | 3,530 | 3,551 | 3,506 | 3,537 | 253,900 | 3,537 |
| 2024-05-29 | 3,642 | 3,655 | 3,554 | 3,561 | 202,600 | 3,561 |
| 2024-05-28 | 3,684 | 3,684 | 3,612 | 3,633 | 206,600 | 3,633 |
| 2024-05-27 | 3,696 | 3,715 | 3,674 | 3,689 | 126,200 | 3,689 |
| 2024-05-24 | 3,651 | 3,723 | 3,651 | 3,696 | 139,100 | 3,696 |
| 2024-05-23 | 3,700 | 3,726 | 3,680 | 3,707 | 181,700 | 3,707 |
| 2024-05-22 | 3,750 | 3,759 | 3,704 | 3,721 | 188,900 | 3,721 |
| 2024-05-21 | 3,792 | 3,794 | 3,735 | 3,743 | 265,500 | 3,743 |
| 2024-05-20 | 3,800 | 3,833 | 3,788 | 3,817 | 120,900 | 3,817 |
| 2024-05-17 | 3,842 | 3,857 | 3,793 | 3,816 | 167,800 | 3,816 |
| 2024-05-16 | 3,906 | 3,910 | 3,821 | 3,862 | 144,300 | 3,862 |
| 2024-05-15 | 3,901 | 3,901 | 3,854 | 3,862 | 186,500 | 3,862 |
| 2024-05-14 | 3,893 | 3,958 | 3,890 | 3,908 | 127,400 | 3,908 |
| 2024-05-13 | 3,951 | 3,952 | 3,856 | 3,904 | 184,300 | 3,904 |
| 2024-05-10 | 3,947 | 3,985 | 3,913 | 3,962 | 142,900 | 3,962 |
| 2024-05-09 | 4,000 | 4,061 | 3,944 | 3,944 | 244,900 | 3,944 |
| 2024-05-08 | 3,870 | 3,967 | 3,851 | 3,926 | 260,400 | 3,926 |
| 2024-05-07 | 3,924 | 3,931 | 3,851 | 3,875 | 250,800 | 3,875 |
| 2024-05-02 | 3,969 | 4,009 | 3,911 | 3,919 | 241,800 | 3,919 |
| 2024-05-01 | 4,032 | 4,075 | 3,954 | 3,962 | 407,900 | 3,962 |
| 2024-04-30 | 4,244 | 4,297 | 4,004 | 4,032 | 1,255,100 | 4,032 |
| 2024-04-26 | 3,704 | 3,855 | 3,672 | 3,824 | 409,100 | 3,824 |
| 2024-04-25 | 3,682 | 3,708 | 3,670 | 3,694 | 119,600 | 3,694 |
| 2024-04-24 | 3,693 | 3,712 | 3,654 | 3,698 | 198,500 | 3,698 |
| 2024-04-23 | 3,690 | 3,707 | 3,657 | 3,693 | 168,700 | 3,693 |
| 2024-04-22 | 3,620 | 3,690 | 3,596 | 3,686 | 145,900 | 3,686 |
| 2024-04-19 | 3,620 | 3,625 | 3,531 | 3,589 | 161,100 | 3,589 |
| 2024-04-18 | 3,656 | 3,672 | 3,624 | 3,636 | 115,800 | 3,636 |
| 2024-04-17 | 3,725 | 3,725 | 3,627 | 3,635 | 147,100 | 3,635 |
| 2024-04-16 | 3,673 | 3,727 | 3,650 | 3,709 | 208,500 | 3,709 |
| 2024-04-15 | 3,690 | 3,729 | 3,665 | 3,729 | 100,700 | 3,729 |
| 2024-04-12 | 3,704 | 3,735 | 3,688 | 3,705 | 144,200 | 3,705 |
| 2024-04-11 | 3,641 | 3,700 | 3,617 | 3,700 | 120,400 | 3,700 |
| 2024-04-10 | 3,693 | 3,733 | 3,660 | 3,675 | 149,000 | 3,675 |
| 2024-04-09 | 3,667 | 3,699 | 3,663 | 3,679 | 112,000 | 3,679 |
| 2024-04-08 | 3,655 | 3,697 | 3,647 | 3,697 | 118,300 | 3,697 |
| 2024-04-05 | 3,631 | 3,660 | 3,607 | 3,646 | 124,000 | 3,646 |
| 2024-04-04 | 3,640 | 3,661 | 3,620 | 3,644 | 144,300 | 3,644 |
| 2024-04-03 | 3,619 | 3,667 | 3,599 | 3,647 | 200,000 | 3,647 |
| 2024-04-02 | 3,668 | 3,700 | 3,597 | 3,615 | 207,600 | 3,615 |
| 2024-04-01 | 3,685 | 3,698 | 3,648 | 3,669 | 130,400 | 3,669 |
| 2024-03-29 | 3,633 | 3,685 | 3,626 | 3,680 | 125,100 | 3,680 |
| 2024-03-28 | 3,680 | 3,709 | 3,645 | 3,662 | 174,100 | 3,662 |
| 2024-03-27 | 3,700 | 3,711 | 3,685 | 3,690 | 207,000 | 3,690 |
| 2024-03-26 | 3,701 | 3,718 | 3,659 | 3,686 | 150,700 | 3,686 |
| 2024-03-25 | 3,680 | 3,721 | 3,673 | 3,701 | 318,400 | 3,701 |
| 2024-03-22 | 3,704 | 3,733 | 3,649 | 3,666 | 435,500 | 3,666 |
| 2024-03-21 | 3,577 | 3,593 | 3,544 | 3,564 | 262,900 | 3,564 |
| 2024-03-19 | 3,548 | 3,586 | 3,520 | 3,586 | 154,900 | 3,586 |
| 2024-03-18 | 3,531 | 3,552 | 3,499 | 3,548 | 169,500 | 3,548 |
| 2024-03-15 | 3,509 | 3,531 | 3,490 | 3,514 | 231,600 | 3,514 |
| 2024-03-14 | 3,539 | 3,620 | 3,481 | 3,528 | 362,600 | 3,528 |
| 2024-03-13 | 3,357 | 3,529 | 3,357 | 3,516 | 587,200 | 3,516 |
| 2024-03-12 | 3,356 | 3,364 | 3,306 | 3,331 | 182,500 | 3,331 |
| 2024-03-11 | 3,321 | 3,348 | 3,312 | 3,347 | 174,800 | 3,347 |
| 2024-03-08 | 3,304 | 3,340 | 3,285 | 3,314 | 206,900 | 3,314 |
| 2024-03-07 | 3,391 | 3,398 | 3,340 | 3,345 | 178,800 | 3,345 |
| 2024-03-06 | 3,351 | 3,387 | 3,341 | 3,359 | 226,600 | 3,359 |
| 2024-03-05 | 3,333 | 3,349 | 3,313 | 3,331 | 172,700 | 3,331 |
| 2024-03-04 | 3,400 | 3,400 | 3,343 | 3,347 | 222,000 | 3,347 |
| 2024-03-01 | 3,428 | 3,449 | 3,400 | 3,400 | 172,700 | 3,400 |
| 2024-02-29 | 3,479 | 3,488 | 3,430 | 3,442 | 221,400 | 3,442 |
| 2024-02-28 | 3,481 | 3,503 | 3,471 | 3,482 | 188,200 | 3,482 |
| 2024-02-27 | 3,490 | 3,524 | 3,475 | 3,506 | 138,500 | 3,506 |
| 2024-02-26 | 3,543 | 3,548 | 3,503 | 3,503 | 159,000 | 3,503 |
| 2024-02-22 | 3,550 | 3,564 | 3,536 | 3,543 | 191,900 | 3,543 |
| 2024-02-21 | 3,580 | 3,593 | 3,531 | 3,552 | 202,900 | 3,552 |
| 2024-02-20 | 3,580 | 3,596 | 3,547 | 3,582 | 175,000 | 3,582 |
| 2024-02-19 | 3,600 | 3,615 | 3,568 | 3,604 | 174,500 | 3,604 |
| 2024-02-16 | 3,566 | 3,647 | 3,542 | 3,605 | 306,500 | 3,605 |
| 2024-02-15 | 3,550 | 3,550 | 3,503 | 3,532 | 195,300 | 3,532 |
| 2024-02-14 | 3,570 | 3,584 | 3,525 | 3,537 | 232,300 | 3,537 |
| 2024-02-13 | 3,595 | 3,597 | 3,552 | 3,585 | 299,600 | 3,585 |
| 2024-02-09 | 3,567 | 3,615 | 3,544 | 3,596 | 236,300 | 3,596 |
| 2024-02-08 | 3,617 | 3,627 | 3,553 | 3,567 | 367,200 | 3,567 |
| 2024-02-07 | 3,660 | 3,671 | 3,610 | 3,638 | 273,000 | 3,638 |
| 2024-02-06 | 3,692 | 3,704 | 3,651 | 3,671 | 361,800 | 3,671 |
| 2024-02-05 | 3,694 | 3,742 | 3,651 | 3,710 | 496,000 | 3,710 |
| 2024-02-02 | 3,740 | 3,828 | 3,630 | 3,698 | 1,745,300 | 3,698 |
| 2024-02-01 | 3,675 | 3,861 | 3,640 | 3,827 | 1,280,900 | 3,827 |
| 2024-01-31 | 3,598 | 3,658 | 3,592 | 3,642 | 487,600 | 3,642 |
| 2024-01-30 | 3,574 | 3,662 | 3,551 | 3,604 | 1,119,900 | 3,604 |
| 2024-01-29 | 3,410 | 3,561 | 3,401 | 3,532 | 2,328,900 | 3,532 |
| 2024-01-26 | 3,165 | 3,174 | 3,137 | 3,143 | 128,000 | 3,143 |
| 2024-01-25 | 3,135 | 3,169 | 3,130 | 3,165 | 190,300 | 3,165 |
| 2024-01-24 | 3,180 | 3,186 | 3,138 | 3,143 | 220,700 | 3,143 |
| 2024-01-23 | 3,210 | 3,224 | 3,180 | 3,186 | 146,100 | 3,186 |
| 2024-01-22 | 3,176 | 3,215 | 3,164 | 3,211 | 131,800 | 3,211 |
| 2024-01-19 | 3,221 | 3,227 | 3,177 | 3,177 | 161,800 | 3,177 |
| 2024-01-18 | 3,239 | 3,240 | 3,221 | 3,226 | 95,100 | 3,226 |
| 2024-01-17 | 3,224 | 3,252 | 3,219 | 3,238 | 131,200 | 3,238 |
| 2024-01-16 | 3,256 | 3,271 | 3,221 | 3,222 | 103,300 | 3,222 |
| 2024-01-15 | 3,240 | 3,268 | 3,215 | 3,266 | 170,000 | 3,266 |
| 2024-01-12 | 3,245 | 3,255 | 3,226 | 3,245 | 174,900 | 3,245 |
| 2024-01-11 | 3,245 | 3,252 | 3,223 | 3,228 | 188,200 | 3,228 |
| 2024-01-10 | 3,193 | 3,243 | 3,188 | 3,239 | 224,300 | 3,239 |
| 2024-01-09 | 3,136 | 3,183 | 3,134 | 3,180 | 167,400 | 3,180 |
| 2024-01-05 | 3,155 | 3,155 | 3,127 | 3,127 | 154,500 | 3,127 |
| 2024-01-04 | 3,136 | 3,158 | 3,105 | 3,158 | 143,900 | 3,158 |
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
