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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2,946 | 2,976 | 2,946 | 2,976 | 223,000 | 2,976 |
| 2022-09-27 | 2,955 | 2,971 | 2,948 | 2,962 | 174,300 | 2,962 |
| 2022-09-26 | 2,953 | 2,980 | 2,941 | 2,953 | 258,000 | 2,953 |
| 2022-09-22 | 2,950 | 2,967 | 2,943 | 2,954 | 265,800 | 2,954 |
| 2022-09-21 | 2,970 | 2,988 | 2,961 | 2,966 | 216,600 | 2,966 |
| 2022-09-20 | 2,980 | 2,990 | 2,952 | 2,973 | 254,600 | 2,973 |
| 2022-09-16 | 2,949 | 2,992 | 2,949 | 2,987 | 303,400 | 2,987 |
| 2022-09-15 | 2,968 | 2,971 | 2,946 | 2,965 | 165,500 | 2,965 |
| 2022-09-14 | 2,961 | 2,974 | 2,955 | 2,956 | 249,100 | 2,956 |
| 2022-09-13 | 2,975 | 3,005 | 2,972 | 2,997 | 158,300 | 2,997 |
| 2022-09-12 | 2,981 | 2,996 | 2,966 | 2,990 | 186,400 | 2,990 |
| 2022-09-09 | 2,961 | 3,005 | 2,957 | 2,976 | 296,700 | 2,976 |
| 2022-09-08 | 2,986 | 3,010 | 2,980 | 2,992 | 264,600 | 2,992 |
| 2022-09-07 | 3,000 | 3,000 | 2,941 | 2,945 | 365,200 | 2,945 |
| 2022-09-06 | 3,045 | 3,075 | 3,010 | 3,015 | 182,000 | 3,015 |
| 2022-09-05 | 3,040 | 3,065 | 3,025 | 3,045 | 189,000 | 3,045 |
| 2022-09-02 | 3,045 | 3,075 | 3,035 | 3,050 | 186,500 | 3,050 |
| 2022-09-01 | 3,055 | 3,075 | 3,045 | 3,055 | 234,200 | 3,055 |
| 2022-08-31 | 3,085 | 3,115 | 3,065 | 3,075 | 460,200 | 3,075 |
| 2022-08-30 | 3,115 | 3,125 | 3,090 | 3,095 | 187,700 | 3,095 |
| 2022-08-29 | 3,070 | 3,115 | 3,065 | 3,090 | 239,900 | 3,090 |
| 2022-08-26 | 3,135 | 3,140 | 3,100 | 3,100 | 207,600 | 3,100 |
| 2022-08-25 | 3,130 | 3,145 | 3,105 | 3,105 | 219,200 | 3,105 |
| 2022-08-24 | 3,145 | 3,150 | 3,110 | 3,110 | 228,900 | 3,110 |
| 2022-08-23 | 3,175 | 3,190 | 3,145 | 3,145 | 227,000 | 3,145 |
| 2022-08-22 | 3,165 | 3,165 | 3,145 | 3,165 | 166,800 | 3,165 |
| 2022-08-19 | 3,180 | 3,180 | 3,165 | 3,170 | 93,900 | 3,170 |
| 2022-08-18 | 3,185 | 3,195 | 3,155 | 3,170 | 192,300 | 3,170 |
| 2022-08-17 | 3,170 | 3,205 | 3,155 | 3,205 | 194,700 | 3,205 |
| 2022-08-16 | 3,220 | 3,225 | 3,185 | 3,190 | 133,400 | 3,190 |
| 2022-08-15 | 3,180 | 3,195 | 3,170 | 3,180 | 88,600 | 3,180 |
| 2022-08-12 | 3,170 | 3,190 | 3,155 | 3,180 | 251,800 | 3,180 |
| 2022-08-10 | 3,140 | 3,165 | 3,110 | 3,160 | 137,500 | 3,160 |
| 2022-08-09 | 3,160 | 3,180 | 3,120 | 3,140 | 255,200 | 3,140 |
| 2022-08-08 | 3,200 | 3,210 | 3,165 | 3,180 | 217,500 | 3,180 |
| 2022-08-05 | 3,170 | 3,220 | 3,165 | 3,220 | 307,600 | 3,220 |
| 2022-08-04 | 3,170 | 3,175 | 3,140 | 3,150 | 254,300 | 3,150 |
| 2022-08-03 | 3,180 | 3,180 | 3,150 | 3,165 | 219,500 | 3,165 |
| 2022-08-02 | 3,170 | 3,180 | 3,140 | 3,160 | 322,500 | 3,160 |
| 2022-08-01 | 3,155 | 3,190 | 3,135 | 3,180 | 410,900 | 3,180 |
| 2022-07-29 | 3,175 | 3,195 | 3,135 | 3,145 | 594,400 | 3,145 |
| 2022-07-28 | 3,300 | 3,300 | 3,155 | 3,190 | 1,173,600 | 3,190 |
| 2022-07-27 | 3,430 | 3,440 | 3,355 | 3,360 | 321,700 | 3,360 |
| 2022-07-26 | 3,425 | 3,445 | 3,410 | 3,425 | 206,600 | 3,425 |
| 2022-07-25 | 3,375 | 3,420 | 3,375 | 3,420 | 139,400 | 3,420 |
| 2022-07-22 | 3,390 | 3,415 | 3,380 | 3,385 | 156,900 | 3,385 |
| 2022-07-21 | 3,350 | 3,395 | 3,350 | 3,390 | 169,100 | 3,390 |
| 2022-07-20 | 3,400 | 3,400 | 3,355 | 3,380 | 175,300 | 3,380 |
| 2022-07-19 | 3,380 | 3,385 | 3,325 | 3,355 | 129,800 | 3,355 |
| 2022-07-15 | 3,410 | 3,410 | 3,335 | 3,370 | 122,500 | 3,370 |
| 2022-07-14 | 3,355 | 3,385 | 3,350 | 3,370 | 133,100 | 3,370 |
| 2022-07-13 | 3,410 | 3,420 | 3,360 | 3,375 | 136,600 | 3,375 |
| 2022-07-12 | 3,435 | 3,435 | 3,400 | 3,415 | 165,500 | 3,415 |
| 2022-07-11 | 3,380 | 3,435 | 3,380 | 3,430 | 199,800 | 3,430 |
| 2022-07-08 | 3,430 | 3,430 | 3,360 | 3,375 | 234,300 | 3,375 |
| 2022-07-07 | 3,385 | 3,435 | 3,375 | 3,430 | 257,000 | 3,430 |
| 2022-07-06 | 3,320 | 3,375 | 3,320 | 3,365 | 182,900 | 3,365 |
| 2022-07-05 | 3,365 | 3,365 | 3,315 | 3,350 | 176,400 | 3,350 |
| 2022-07-04 | 3,330 | 3,370 | 3,320 | 3,370 | 209,700 | 3,370 |
| 2022-07-01 | 3,330 | 3,350 | 3,305 | 3,310 | 230,600 | 3,310 |
| 2022-06-30 | 3,325 | 3,340 | 3,300 | 3,310 | 186,300 | 3,310 |
| 2022-06-29 | 3,330 | 3,335 | 3,285 | 3,300 | 513,800 | 3,300 |
| 2022-06-28 | 3,300 | 3,360 | 3,295 | 3,360 | 399,900 | 3,360 |
| 2022-06-27 | 3,335 | 3,360 | 3,290 | 3,300 | 271,000 | 3,300 |
| 2022-06-24 | 3,310 | 3,330 | 3,290 | 3,315 | 248,500 | 3,315 |
| 2022-06-23 | 3,295 | 3,340 | 3,290 | 3,325 | 197,000 | 3,325 |
| 2022-06-22 | 3,260 | 3,295 | 3,260 | 3,275 | 143,800 | 3,275 |
| 2022-06-21 | 3,290 | 3,305 | 3,250 | 3,260 | 237,700 | 3,260 |
| 2022-06-20 | 3,315 | 3,315 | 3,230 | 3,235 | 261,600 | 3,235 |
| 2022-06-17 | 3,250 | 3,335 | 3,240 | 3,315 | 290,800 | 3,315 |
| 2022-06-16 | 3,270 | 3,300 | 3,255 | 3,270 | 170,200 | 3,270 |
| 2022-06-15 | 3,255 | 3,265 | 3,215 | 3,225 | 154,400 | 3,225 |
| 2022-06-14 | 3,280 | 3,295 | 3,250 | 3,255 | 155,100 | 3,255 |
| 2022-06-13 | 3,255 | 3,305 | 3,255 | 3,300 | 149,700 | 3,300 |
| 2022-06-10 | 3,290 | 3,310 | 3,270 | 3,275 | 195,300 | 3,275 |
| 2022-06-09 | 3,320 | 3,325 | 3,310 | 3,310 | 153,000 | 3,310 |
| 2022-06-08 | 3,330 | 3,360 | 3,310 | 3,335 | 183,500 | 3,335 |
| 2022-06-07 | 3,280 | 3,325 | 3,280 | 3,310 | 195,700 | 3,310 |
| 2022-06-06 | 3,255 | 3,300 | 3,255 | 3,275 | 126,200 | 3,275 |
| 2022-06-03 | 3,255 | 3,305 | 3,250 | 3,290 | 170,600 | 3,290 |
| 2022-06-02 | 3,320 | 3,320 | 3,255 | 3,255 | 235,000 | 3,255 |
| 2022-06-01 | 3,260 | 3,345 | 3,255 | 3,330 | 172,000 | 3,330 |
| 2022-05-31 | 3,315 | 3,340 | 3,260 | 3,265 | 540,200 | 3,265 |
| 2022-05-30 | 3,355 | 3,375 | 3,325 | 3,335 | 390,100 | 3,335 |
| 2022-05-27 | 3,340 | 3,340 | 3,265 | 3,285 | 184,500 | 3,285 |
| 2022-05-26 | 3,345 | 3,370 | 3,300 | 3,305 | 147,600 | 3,305 |
| 2022-05-25 | 3,365 | 3,375 | 3,345 | 3,350 | 135,100 | 3,350 |
| 2022-05-24 | 3,365 | 3,370 | 3,330 | 3,340 | 147,000 | 3,340 |
| 2022-05-23 | 3,345 | 3,380 | 3,335 | 3,355 | 215,900 | 3,355 |
| 2022-05-20 | 3,305 | 3,330 | 3,295 | 3,315 | 230,000 | 3,315 |
| 2022-05-19 | 3,220 | 3,295 | 3,215 | 3,285 | 195,000 | 3,285 |
| 2022-05-18 | 3,250 | 3,275 | 3,240 | 3,275 | 45,200 | 3,275 |
| 2022-05-17 | 3,265 | 3,305 | 3,240 | 3,240 | 182,900 | 3,240 |
| 2022-05-16 | 3,270 | 3,275 | 3,220 | 3,235 | 214,000 | 3,235 |
| 2022-05-13 | 3,235 | 3,265 | 3,225 | 3,255 | 270,100 | 3,255 |
| 2022-05-12 | 3,235 | 3,235 | 3,200 | 3,225 | 178,100 | 3,225 |
| 2022-05-11 | 3,215 | 3,255 | 3,215 | 3,240 | 225,700 | 3,240 |
| 2022-05-10 | 3,185 | 3,230 | 3,185 | 3,210 | 279,100 | 3,210 |
| 2022-05-09 | 3,295 | 3,295 | 3,175 | 3,175 | 212,800 | 3,175 |
| 2022-05-06 | 3,260 | 3,335 | 3,250 | 3,310 | 292,400 | 3,310 |
| 2022-05-02 | 3,230 | 3,295 | 3,215 | 3,275 | 275,900 | 3,275 |
| 2022-04-28 | 3,215 | 3,255 | 3,210 | 3,250 | 267,800 | 3,250 |
| 2022-04-27 | 3,210 | 3,235 | 3,160 | 3,175 | 429,100 | 3,175 |
| 2022-04-26 | 3,200 | 3,250 | 3,185 | 3,235 | 206,700 | 3,235 |
| 2022-04-25 | 3,110 | 3,200 | 3,110 | 3,195 | 365,300 | 3,195 |
| 2022-04-22 | 3,245 | 3,275 | 3,230 | 3,260 | 160,400 | 3,260 |
| 2022-04-21 | 3,285 | 3,295 | 3,265 | 3,275 | 172,900 | 3,275 |
| 2022-04-20 | 3,245 | 3,265 | 3,230 | 3,265 | 187,900 | 3,265 |
| 2022-04-19 | 3,200 | 3,235 | 3,200 | 3,225 | 120,800 | 3,225 |
| 2022-04-18 | 3,190 | 3,210 | 3,150 | 3,195 | 129,300 | 3,195 |
| 2022-04-15 | 3,220 | 3,230 | 3,210 | 3,215 | 87,600 | 3,215 |
| 2022-04-14 | 3,215 | 3,240 | 3,210 | 3,220 | 115,200 | 3,220 |
| 2022-04-13 | 3,215 | 3,235 | 3,205 | 3,225 | 169,200 | 3,225 |
| 2022-04-12 | 3,210 | 3,230 | 3,195 | 3,215 | 136,100 | 3,215 |
| 2022-04-11 | 3,210 | 3,225 | 3,180 | 3,210 | 153,000 | 3,210 |
| 2022-04-08 | 3,215 | 3,215 | 3,165 | 3,195 | 171,500 | 3,195 |
| 2022-04-07 | 3,150 | 3,195 | 3,125 | 3,185 | 201,100 | 3,185 |
| 2022-04-06 | 3,195 | 3,210 | 3,170 | 3,175 | 136,500 | 3,175 |
| 2022-04-05 | 3,210 | 3,225 | 3,175 | 3,195 | 127,200 | 3,195 |
| 2022-04-04 | 3,180 | 3,200 | 3,160 | 3,190 | 120,700 | 3,190 |
| 2022-04-01 | 3,100 | 3,180 | 3,095 | 3,170 | 148,800 | 3,170 |
| 2022-03-31 | 3,180 | 3,180 | 3,115 | 3,120 | 219,400 | 3,120 |
| 2022-03-30 | 3,240 | 3,240 | 3,175 | 3,200 | 174,800 | 3,200 |
| 2022-03-29 | 3,245 | 3,245 | 3,200 | 3,230 | 190,500 | 3,230 |
| 2022-03-28 | 3,220 | 3,260 | 3,215 | 3,245 | 140,000 | 3,245 |
| 2022-03-25 | 3,190 | 3,220 | 3,185 | 3,205 | 199,700 | 3,205 |
| 2022-03-24 | 3,150 | 3,180 | 3,130 | 3,180 | 144,200 | 3,180 |
| 2022-03-23 | 3,100 | 3,180 | 3,100 | 3,180 | 195,100 | 3,180 |
| 2022-03-22 | 3,165 | 3,165 | 3,095 | 3,100 | 178,600 | 3,100 |
| 2022-03-18 | 3,145 | 3,155 | 3,110 | 3,135 | 330,400 | 3,135 |
| 2022-03-17 | 3,145 | 3,155 | 3,100 | 3,150 | 210,800 | 3,150 |
| 2022-03-16 | 3,105 | 3,145 | 3,095 | 3,125 | 216,000 | 3,125 |
| 2022-03-15 | 3,060 | 3,100 | 3,055 | 3,100 | 167,400 | 3,100 |
| 2022-03-14 | 3,040 | 3,075 | 3,030 | 3,050 | 156,400 | 3,050 |
| 2022-03-11 | 3,000 | 3,045 | 3,000 | 3,040 | 190,000 | 3,040 |
| 2022-03-10 | 2,999 | 3,040 | 2,990 | 3,035 | 182,300 | 3,035 |
| 2022-03-09 | 2,950 | 2,984 | 2,935 | 2,957 | 133,000 | 2,957 |
| 2022-03-08 | 3,000 | 3,020 | 2,939 | 2,952 | 189,900 | 2,952 |
| 2022-03-07 | 2,980 | 3,015 | 2,969 | 3,015 | 176,400 | 3,015 |
| 2022-03-04 | 3,005 | 3,015 | 2,973 | 2,989 | 126,800 | 2,989 |
| 2022-03-03 | 2,946 | 3,005 | 2,936 | 2,986 | 140,500 | 2,986 |
| 2022-03-02 | 3,000 | 3,010 | 2,944 | 2,944 | 203,500 | 2,944 |
| 2022-03-01 | 3,065 | 3,080 | 3,040 | 3,055 | 124,800 | 3,055 |
| 2022-02-28 | 3,050 | 3,075 | 3,010 | 3,070 | 231,400 | 3,070 |
| 2022-02-25 | 3,045 | 3,055 | 2,997 | 3,005 | 133,100 | 3,005 |
| 2022-02-24 | 3,025 | 3,050 | 3,000 | 3,045 | 161,800 | 3,045 |
| 2022-02-22 | 3,025 | 3,040 | 3,005 | 3,025 | 136,000 | 3,025 |
| 2022-02-21 | 3,025 | 3,055 | 3,020 | 3,035 | 115,800 | 3,035 |
| 2022-02-18 | 3,005 | 3,060 | 3,000 | 3,050 | 136,000 | 3,050 |
| 2022-02-17 | 3,040 | 3,060 | 2,986 | 3,005 | 152,100 | 3,005 |
| 2022-02-16 | 3,030 | 3,040 | 3,005 | 3,025 | 148,600 | 3,025 |
| 2022-02-15 | 2,985 | 3,020 | 2,981 | 3,020 | 237,400 | 3,020 |
| 2022-02-14 | 2,933 | 2,965 | 2,911 | 2,955 | 179,200 | 2,955 |
| 2022-02-10 | 2,900 | 2,947 | 2,899 | 2,935 | 187,500 | 2,935 |
| 2022-02-09 | 2,930 | 2,937 | 2,888 | 2,898 | 202,200 | 2,898 |
| 2022-02-08 | 2,890 | 2,929 | 2,888 | 2,910 | 225,600 | 2,910 |
| 2022-02-07 | 2,881 | 2,914 | 2,866 | 2,890 | 237,300 | 2,890 |
| 2022-02-04 | 2,879 | 2,918 | 2,853 | 2,904 | 328,200 | 2,904 |
| 2022-02-03 | 2,906 | 2,950 | 2,840 | 2,883 | 632,000 | 2,883 |
| 2022-02-02 | 2,980 | 3,005 | 2,941 | 2,974 | 311,100 | 2,974 |
| 2022-02-01 | 2,994 | 3,020 | 2,970 | 3,010 | 198,100 | 3,010 |
| 2022-01-31 | 3,010 | 3,010 | 2,975 | 2,982 | 171,300 | 2,982 |
| 2022-01-28 | 2,980 | 3,020 | 2,980 | 3,010 | 136,700 | 3,010 |
| 2022-01-27 | 3,025 | 3,025 | 2,951 | 2,968 | 252,000 | 2,968 |
| 2022-01-26 | 3,070 | 3,070 | 3,010 | 3,025 | 132,400 | 3,025 |
| 2022-01-25 | 3,035 | 3,070 | 3,005 | 3,070 | 188,400 | 3,070 |
| 2022-01-24 | 3,000 | 3,035 | 2,996 | 3,035 | 162,900 | 3,035 |
| 2022-01-21 | 2,944 | 3,005 | 2,913 | 3,000 | 266,700 | 3,000 |
| 2022-01-20 | 2,874 | 2,948 | 2,874 | 2,938 | 294,500 | 2,938 |
| 2022-01-19 | 2,945 | 2,955 | 2,879 | 2,881 | 229,900 | 2,881 |
| 2022-01-18 | 2,997 | 3,015 | 2,956 | 2,968 | 134,400 | 2,968 |
| 2022-01-17 | 2,989 | 3,015 | 2,985 | 2,985 | 125,400 | 2,985 |
| 2022-01-14 | 3,010 | 3,020 | 2,985 | 3,010 | 155,700 | 3,010 |
| 2022-01-13 | 3,060 | 3,060 | 3,020 | 3,025 | 123,000 | 3,025 |
| 2022-01-12 | 3,035 | 3,065 | 3,015 | 3,055 | 160,000 | 3,055 |
| 2022-01-11 | 3,060 | 3,065 | 3,005 | 3,025 | 141,300 | 3,025 |
| 2022-01-07 | 3,055 | 3,075 | 3,040 | 3,055 | 160,300 | 3,055 |
| 2022-01-06 | 3,045 | 3,080 | 3,020 | 3,035 | 196,000 | 3,035 |
| 2022-01-05 | 3,025 | 3,050 | 3,010 | 3,050 | 160,400 | 3,050 |
| 2022-01-04 | 3,010 | 3,030 | 2,991 | 3,025 | 168,900 | 3,025 |
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
