2811 カゴメ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,6901,6911,6131,620504,1001,620
2007-12-271,7001,7001,6901,69194,4001,691
2007-12-261,6851,6991,6851,694123,2001,694
2007-12-251,6901,7001,6801,684160,3001,684
2007-12-211,6901,6951,6801,690142,8001,690
2007-12-201,7151,7151,6921,695152,0001,695
2007-12-191,7151,7181,7001,700136,6001,700
2007-12-181,7001,7311,7001,717176,5001,717
2007-12-171,7621,7631,7221,723288,0001,723
2007-12-141,7681,7781,7621,773251,1001,773
2007-12-131,7801,7811,7651,768184,5001,768
2007-12-121,7691,7841,7601,782185,8001,782
2007-12-111,7801,7841,7731,777177,6001,777
2007-12-101,7641,7771,7601,769209,8001,769
2007-12-071,7861,7881,7531,759381,3001,759
2007-12-061,7901,7901,7711,780204,8001,780
2007-12-051,7351,7671,7261,767245,1001,767
2007-12-041,7151,7391,7131,735265,4001,735
2007-12-031,7071,7161,7001,709217,1001,709
2007-11-301,7051,7161,6901,706338,4001,706
2007-11-291,7301,7351,7001,711285,6001,711
2007-11-281,7331,7351,7001,714184,0001,714
2007-11-271,6771,7091,6601,707381,0001,707
2007-11-261,6561,6951,6551,676293,1001,676
2007-11-221,6241,6651,6221,650254,3001,650
2007-11-211,6601,6681,6471,654191,9001,654
2007-11-201,6451,6571,6161,652270,9001,652
2007-11-191,6801,6801,6541,669240,7001,669
2007-11-161,6881,6881,6261,679413,7001,679
2007-11-151,7091,7181,6861,687225,5001,687
2007-11-141,7001,7121,6611,682265,9001,682
2007-11-131,6401,6591,6301,645233,8001,645
2007-11-121,6571,6571,6101,643524,4001,643
2007-11-091,7011,7101,6681,683542,4001,683
2007-11-081,7741,7741,7001,718610,5001,718
2007-11-071,8151,8151,7841,787285,1001,787
2007-11-061,7851,7991,7821,798258,8001,798
2007-11-051,8091,8101,7801,786479,1001,786
2007-11-021,8221,8251,7821,809529,5001,809
2007-11-011,8301,8481,8301,838349,2001,838
2007-10-311,8121,8361,8051,827603,4001,827
2007-10-301,7911,8051,7771,800720,0001,800
2007-10-291,7801,7891,7751,788750,7001,788
2007-10-261,8201,8201,7551,7751,560,1001,775
2007-10-251,8831,8891,8541,873400,6001,873
2007-10-241,8911,9061,8831,890261,8001,890
2007-10-231,9001,9121,8861,889268,6001,889
2007-10-221,8951,9041,8801,894253,6001,894
2007-10-191,9411,9421,9101,915406,7001,915
2007-10-181,9101,9411,9101,941213,5001,941
2007-10-171,9201,9211,9011,909314,4001,909
2007-10-161,9271,9491,9121,922252,9001,922
2007-10-151,9631,9661,9361,957246,2001,957
2007-10-121,9791,9831,9661,966218,6001,966
2007-10-111,9801,9871,9661,982186,7001,982
2007-10-101,9811,9911,9751,975151,8001,975
2007-10-091,9921,9971,9731,980215,1001,980
2007-10-051,9892,0001,9861,987252,7001,987
2007-10-041,9911,9971,9841,988171,5001,988
2007-10-032,0002,0101,9841,996339,4001,996
2007-10-022,0402,0501,9992,000286,0002,000
2007-10-012,0402,0452,0302,03590,7002,035
2007-09-282,0402,0502,0302,050101,0002,050
2007-09-272,0202,0502,0152,045159,1002,045
2007-09-262,0252,0252,0102,025115,4002,025
2007-09-252,0002,0251,9942,025137,8002,025
2007-09-212,0102,0202,0052,015143,8002,015
2007-09-202,0252,0302,0152,03095,1002,030
2007-09-192,0302,0402,0202,03092,9002,030
2007-09-182,0252,0252,0002,000123,1002,000
2007-09-142,0252,0452,0102,025286,0002,025
2007-09-132,0202,0402,0202,04094,3002,040
2007-09-122,0352,0502,0102,040173,6002,040
2007-09-112,0452,0602,0302,040225,9002,040
2007-09-101,9892,0601,9812,055420,7002,055
2007-09-072,0152,0151,9912,000109,9002,000
2007-09-061,9902,0101,9762,010123,8002,010
2007-09-052,0202,0201,9861,995289,7001,995
2007-09-042,0452,0452,0202,040105,1002,040
2007-09-032,0452,0452,0252,04586,6002,045
2007-08-312,0002,0601,9982,060474,3002,060
2007-08-301,9852,0001,9802,000227,6002,000
2007-08-291,9701,9801,9531,976149,1001,976
2007-08-281,9841,9941,9821,987144,4001,987
2007-08-271,9801,9991,9721,981151,9001,981
2007-08-241,9611,9651,9511,965229,6001,965
2007-08-231,9591,9651,9481,960157,6001,960
2007-08-221,9491,9591,9151,947393,3001,947
2007-08-211,9541,9671,9451,948295,0001,948
2007-08-201,9711,9741,9451,951356,9001,951
2007-08-171,9511,9551,8801,881534,6001,881
2007-08-161,9791,9801,9321,960276,4001,960
2007-08-151,9962,0151,9901,995159,2001,995
2007-08-142,0302,0301,9801,997396,9001,997
2007-08-132,0702,0702,0202,035269,9002,035
2007-08-102,0352,0952,0302,090606,9002,090
2007-08-092,0002,0951,9992,080980,3002,080
2007-08-081,9721,9981,9651,998412,1001,998
2007-08-071,9791,9811,9591,967278,0001,967
2007-08-061,9541,9751,9451,974279,7001,974
2007-08-031,9731,9781,9581,973389,5001,973
2007-08-021,9721,9721,9241,943386,8001,943
2007-08-011,9771,9771,9521,958281,6001,958
2007-07-311,9311,9841,9311,981408,4001,981
2007-07-301,9151,9251,8921,921318,0001,921
2007-07-271,9051,9281,9001,926284,8001,926
2007-07-261,9631,9631,9361,937255,1001,937
2007-07-251,9591,9701,9491,963372,3001,963
2007-07-241,9912,0051,9731,989507,1001,989
2007-07-231,9701,9981,9651,990916,3001,990
2007-07-201,9361,9441,9181,931321,1001,931
2007-07-191,9271,9471,9271,935194,6001,935
2007-07-181,9381,9421,9131,928181,3001,928
2007-07-171,9551,9551,9321,938200,4001,938
2007-07-131,9551,9641,9481,954212,0001,954
2007-07-121,9471,9601,9401,946210,3001,946
2007-07-111,9601,9601,9331,947234,1001,947
2007-07-101,9551,9641,9521,964200,7001,964
2007-07-091,9631,9631,9511,958259,4001,958
2007-07-061,9511,9621,9431,962286,2001,962
2007-07-051,9451,9611,9411,961332,8001,961
2007-07-041,9351,9441,9301,939248,0001,939
2007-07-031,9321,9341,9221,933243,0001,933
2007-07-021,9461,9461,9341,935233,5001,935
2007-06-291,9331,9471,9221,946262,6001,946
2007-06-281,9051,9441,9001,937313,1001,937
2007-06-271,9021,9071,8931,896240,9001,896
2007-06-261,8921,9021,8901,902183,7001,902
2007-06-251,9031,9061,8911,891220,3001,891
2007-06-221,9091,9091,8971,903191,2001,903
2007-06-211,9001,9111,8931,906271,6001,906
2007-06-201,9001,9041,8901,900245,2001,900
2007-06-191,9031,9031,8861,899254,9001,899
2007-06-181,8991,9031,8931,903226,3001,903
2007-06-151,8951,8961,8821,893181,1001,893
2007-06-141,8651,8911,8621,890265,1001,890
2007-06-131,8651,8671,8481,865196,2001,865
2007-06-121,8851,8851,8581,866250,6001,866
2007-06-111,8751,8881,8751,880163,5001,880
2007-06-081,8841,8841,8611,873383,0001,873
2007-06-071,8801,8841,8621,884332,2001,884
2007-06-061,8981,8981,8811,885274,5001,885
2007-06-051,9011,9031,8911,900221,5001,900
2007-06-041,8991,9011,8871,901353,7001,901
2007-06-011,8931,8961,8781,881263,5001,881
2007-05-311,8591,8781,8561,874292,7001,874
2007-05-301,8491,8591,8351,849294,3001,849
2007-05-291,8361,8471,8251,846234,4001,846
2007-05-281,8281,8371,8251,837363,2001,837
2007-05-251,8561,8581,8091,822607,9001,822
2007-05-241,8901,8931,8581,861381,6001,861
2007-05-231,8981,8991,8901,894208,8001,894
2007-05-221,9001,9041,8611,890334,2001,890
2007-05-211,8921,9041,8881,899175,7001,899
2007-05-181,9001,9041,8851,892216,6001,892
2007-05-171,9151,9201,8901,891239,9001,891
2007-05-161,9191,9311,9031,909189,4001,909
2007-05-151,9441,9451,9121,918225,0001,918
2007-05-141,9321,9471,9321,945248,9001,945
2007-05-111,9411,9411,9201,931222,9001,931
2007-05-101,9261,9471,9261,943233,1001,943
2007-05-091,9201,9371,9191,935342,8001,935
2007-05-081,9421,9491,9261,934420,8001,934
2007-05-071,9421,9601,9411,949390,9001,949
2007-05-021,9421,9501,9271,934386,2001,934
2007-05-011,9781,9781,9361,941429,5001,941
2007-04-271,9821,9931,9451,966633,6001,966
2007-04-261,9822,0001,9771,998535,1001,998
2007-04-251,9831,9891,9711,980368,0001,980
2007-04-241,9651,9871,9641,982429,0001,982
2007-04-231,9661,9771,9581,963324,3001,963
2007-04-201,9461,9631,9431,955285,3001,955
2007-04-191,9701,9701,9291,939508,7001,939
2007-04-181,9201,9611,9101,959835,0001,959
2007-04-171,9171,9191,8831,889264,0001,889
2007-04-161,9011,9251,9011,915213,1001,915
2007-04-131,9181,9241,8941,896278,5001,896
2007-04-121,9231,9291,9081,919282,8001,919
2007-04-111,9201,9321,9151,923259,9001,923
2007-04-101,9211,9281,9141,921280,1001,921
2007-04-091,8961,9181,8961,914227,2001,914
2007-04-061,9091,9181,8931,896217,5001,896
2007-04-051,8921,9131,8901,909339,1001,909
2007-04-041,8751,8991,8721,887400,3001,887
2007-04-031,8601,8761,8581,867317,5001,867
2007-04-021,8581,8901,8551,857434,6001,857
2007-03-301,8761,8841,8631,875348,1001,875
2007-03-291,8411,8861,8411,880493,8001,880
2007-03-281,9231,9241,8851,895414,6001,895
2007-03-271,9351,9571,9141,928381,2001,928
2007-03-261,9851,9861,9741,980281,6001,980
2007-03-231,9751,9851,9651,981351,6001,981
2007-03-221,9621,9781,9501,974570,6001,974
2007-03-201,9601,9651,9471,961402,3001,961
2007-03-191,9431,9561,9261,952231,6001,952
2007-03-161,9451,9521,9191,943438,2001,943
2007-03-151,9291,9441,9291,941335,5001,941
2007-03-141,9401,9551,9001,924539,9001,924
2007-03-131,9631,9741,9581,965394,0001,965
2007-03-121,9481,9751,9401,959417,9001,959
2007-03-091,8801,9501,8701,935774,1001,935
2007-03-081,8561,8801,8351,880402,8001,880
2007-03-071,8651,8801,8541,857579,7001,857
2007-03-061,7751,8571,7651,857653,2001,857
2007-03-051,8501,8511,8001,805478,8001,805
2007-03-021,8651,8761,8561,857490,7001,857
2007-03-011,8591,8651,8501,863587,9001,863
2007-02-281,7501,8581,7491,857736,6001,857
2007-02-271,8461,8601,8431,860413,7001,860
2007-02-261,8451,8531,8361,838469,4001,838
2007-02-231,8361,8401,8301,837453,1001,837
2007-02-221,8211,8341,8201,828295,0001,828
2007-02-211,8091,8261,8091,820314,4001,820
2007-02-201,8231,8231,8001,807276,5001,807
2007-02-191,8001,8241,7981,824524,6001,824
2007-02-161,7851,7971,7851,793258,0001,793
2007-02-151,7751,7821,7681,782278,2001,782
2007-02-141,7761,7771,7661,766257,5001,766
2007-02-131,7691,7851,7601,763265,8001,763
2007-02-091,7561,7751,7491,760588,8001,760
2007-02-081,7661,7751,7571,757549,2001,757
2007-02-071,8441,8451,7541,7601,937,3001,760
2007-02-061,7071,7161,7001,715328,3001,715
2007-02-051,7111,7131,7001,706356,2001,706
2007-02-021,7211,7221,7061,709265,8001,709
2007-02-011,7101,7201,7001,720444,3001,720
2007-01-311,7331,7331,7011,708656,9001,708
2007-01-301,7471,7591,7301,736613,4001,736
2007-01-291,7301,7421,7251,736613,6001,736
2007-01-261,7261,7281,7101,720617,7001,720
2007-01-251,7331,7331,7151,725652,3001,725
2007-01-241,7251,7381,7231,732512,5001,732
2007-01-231,7291,7361,7141,725555,5001,725
2007-01-221,7101,7451,7091,739542,2001,739
2007-01-191,6971,7001,6921,700249,0001,700
2007-01-181,6981,6991,6851,690247,1001,690
2007-01-171,6941,6981,6801,695217,6001,695
2007-01-161,7031,7051,6861,693301,1001,693
2007-01-151,6951,7041,6951,703213,2001,703
2007-01-121,6911,7081,6851,693415,6001,693
2007-01-111,6951,7021,6801,683229,1001,683
2007-01-101,7041,7041,6741,682257,3001,682
2007-01-091,6971,7051,6921,703185,3001,703
2007-01-051,6991,7091,6871,688230,3001,688
2007-01-041,6921,6981,6851,696115,9001,696

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