2811 カゴメ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,506	1,507	1,494	1,494	143,000	1,494
2010-12-29	1,497	1,505	1,495	1,502	110,400	1,502
2010-12-28	1,497	1,499	1,492	1,494	91,300	1,494
2010-12-27	1,496	1,499	1,491	1,493	170,300	1,493
2010-12-24	1,502	1,506	1,496	1,496	203,100	1,496
2010-12-22	1,517	1,518	1,505	1,507	154,600	1,507
2010-12-21	1,505	1,519	1,502	1,515	487,200	1,515
2010-12-20	1,509	1,510	1,500	1,500	180,500	1,500
2010-12-17	1,510	1,515	1,508	1,508	132,400	1,508
2010-12-16	1,512	1,518	1,506	1,509	269,200	1,509
2010-12-15	1,503	1,512	1,500	1,512	207,900	1,512
2010-12-14	1,510	1,512	1,500	1,502	364,100	1,502
2010-12-13	1,497	1,508	1,497	1,508	461,900	1,508
2010-12-10	1,494	1,499	1,490	1,497	377,300	1,497
2010-12-09	1,495	1,499	1,492	1,493	130,200	1,493
2010-12-08	1,490	1,497	1,490	1,496	172,900	1,496
2010-12-07	1,486	1,493	1,481	1,493	186,300	1,493
2010-12-06	1,490	1,492	1,485	1,485	138,700	1,485
2010-12-03	1,487	1,492	1,485	1,485	130,200	1,485
2010-12-02	1,491	1,496	1,484	1,484	248,800	1,484
2010-12-01	1,470	1,483	1,468	1,483	150,000	1,483
2010-11-30	1,490	1,503	1,478	1,478	421,200	1,478
2010-11-29	1,475	1,497	1,436	1,486	904,100	1,486
2010-11-26	1,523	1,534	1,521	1,521	107,900	1,521
2010-11-25	1,540	1,540	1,520	1,520	146,000	1,520
2010-11-24	1,529	1,529	1,506	1,516	139,800	1,516
2010-11-22	1,541	1,546	1,537	1,539	84,500	1,539
2010-11-19	1,536	1,545	1,528	1,538	143,400	1,538
2010-11-18	1,505	1,539	1,505	1,531	148,800	1,531
2010-11-17	1,501	1,507	1,500	1,507	106,000	1,507
2010-11-16	1,510	1,513	1,500	1,500	137,200	1,500
2010-11-15	1,516	1,521	1,505	1,506	122,300	1,506
2010-11-12	1,510	1,519	1,507	1,507	121,900	1,507
2010-11-11	1,513	1,521	1,505	1,514	142,300	1,514
2010-11-10	1,499	1,517	1,499	1,512	152,000	1,512
2010-11-09	1,509	1,511	1,493	1,496	162,100	1,496
2010-11-08	1,520	1,523	1,502	1,514	129,300	1,514
2010-11-05	1,501	1,521	1,501	1,511	240,900	1,511
2010-11-04	1,495	1,507	1,489	1,489	160,500	1,489
2010-11-02	1,505	1,507	1,473	1,489	307,800	1,489
2010-11-01	1,511	1,511	1,489	1,499	223,400	1,499
2010-10-29	1,500	1,525	1,483	1,516	397,400	1,516
2010-10-28	1,513	1,517	1,494	1,502	428,100	1,502
2010-10-27	1,518	1,525	1,496	1,517	366,400	1,517
2010-10-26	1,554	1,554	1,506	1,507	410,500	1,507
2010-10-25	1,538	1,561	1,538	1,554	155,800	1,554
2010-10-22	1,536	1,556	1,535	1,543	206,400	1,543
2010-10-21	1,560	1,561	1,530	1,536	183,700	1,536
2010-10-20	1,558	1,571	1,539	1,563	232,800	1,563
2010-10-19	1,545	1,572	1,541	1,562	216,300	1,562
2010-10-18	1,531	1,560	1,525	1,544	128,900	1,544
2010-10-15	1,545	1,545	1,522	1,524	211,000	1,524
2010-10-14	1,547	1,553	1,536	1,545	200,000	1,545
2010-10-13	1,534	1,547	1,526	1,542	166,200	1,542
2010-10-12	1,580	1,580	1,527	1,528	197,600	1,528
2010-10-08	1,596	1,596	1,571	1,571	231,000	1,571
2010-10-07	1,600	1,617	1,597	1,609	112,600	1,609
2010-10-06	1,606	1,609	1,593	1,608	173,700	1,608
2010-10-05	1,600	1,609	1,576	1,604	165,900	1,604
2010-10-04	1,626	1,626	1,606	1,607	120,200	1,607
2010-10-01	1,620	1,629	1,614	1,625	143,900	1,625
2010-09-30	1,636	1,639	1,611	1,616	118,600	1,616
2010-09-29	1,623	1,641	1,622	1,641	156,100	1,641
2010-09-28	1,604	1,624	1,600	1,622	212,200	1,622
2010-09-27	1,610	1,618	1,596	1,617	349,600	1,617
2010-09-24	1,605	1,617	1,600	1,604	537,200	1,604
2010-09-22	1,621	1,621	1,603	1,603	232,200	1,603
2010-09-21	1,631	1,638	1,623	1,626	185,200	1,626
2010-09-17	1,643	1,657	1,631	1,634	182,700	1,634
2010-09-16	1,669	1,669	1,641	1,643	158,400	1,643
2010-09-15	1,658	1,673	1,652	1,668	191,500	1,668
2010-09-14	1,655	1,670	1,654	1,668	142,200	1,668
2010-09-13	1,675	1,677	1,659	1,661	145,900	1,661
2010-09-10	1,672	1,675	1,664	1,673	236,100	1,673
2010-09-09	1,663	1,668	1,654	1,667	70,800	1,667
2010-09-08	1,658	1,664	1,642	1,662	165,700	1,662
2010-09-07	1,661	1,669	1,658	1,669	69,800	1,669
2010-09-06	1,662	1,670	1,653	1,669	132,400	1,669
2010-09-03	1,655	1,665	1,651	1,661	158,900	1,661
2010-09-02	1,650	1,657	1,635	1,656	164,100	1,656
2010-09-01	1,640	1,640	1,622	1,636	175,500	1,636
2010-08-31	1,644	1,649	1,636	1,642	182,800	1,642
2010-08-30	1,649	1,664	1,645	1,660	244,500	1,660
2010-08-27	1,612	1,640	1,612	1,637	225,200	1,637
2010-08-26	1,623	1,625	1,615	1,625	132,000	1,625
2010-08-25	1,604	1,625	1,600	1,622	334,500	1,622
2010-08-24	1,596	1,606	1,593	1,605	153,600	1,605
2010-08-23	1,599	1,609	1,598	1,598	125,400	1,598
2010-08-20	1,600	1,606	1,590	1,598	147,600	1,598
2010-08-19	1,613	1,617	1,604	1,608	114,700	1,608
2010-08-18	1,599	1,619	1,596	1,612	249,900	1,612
2010-08-17	1,569	1,590	1,565	1,587	134,300	1,587
2010-08-16	1,553	1,577	1,552	1,572	120,200	1,572
2010-08-13	1,546	1,567	1,544	1,561	104,300	1,561
2010-08-12	1,541	1,549	1,541	1,546	120,900	1,546
2010-08-11	1,561	1,564	1,541	1,555	194,300	1,555
2010-08-10	1,581	1,583	1,560	1,564	126,300	1,564
2010-08-09	1,579	1,590	1,571	1,581	139,300	1,581
2010-08-06	1,553	1,582	1,550	1,578	152,800	1,578
2010-08-05	1,550	1,572	1,550	1,556	159,300	1,556
2010-08-04	1,552	1,554	1,530	1,533	176,000	1,533
2010-08-03	1,543	1,563	1,540	1,557	167,000	1,557
2010-08-02	1,536	1,551	1,523	1,526	142,100	1,526
2010-07-30	1,560	1,564	1,535	1,536	163,600	1,536
2010-07-29	1,556	1,568	1,556	1,562	174,200	1,562
2010-07-28	1,548	1,586	1,547	1,584	201,500	1,584
2010-07-27	1,555	1,578	1,547	1,566	163,900	1,566
2010-07-26	1,578	1,586	1,570	1,573	115,600	1,573
2010-07-23	1,591	1,593	1,569	1,572	214,900	1,572
2010-07-22	1,575	1,590	1,555	1,581	193,700	1,581
2010-07-21	1,609	1,614	1,577	1,578	288,700	1,578
2010-07-20	1,585	1,602	1,584	1,599	114,700	1,599
2010-07-16	1,600	1,610	1,589	1,593	143,700	1,593
2010-07-15	1,625	1,626	1,604	1,607	116,600	1,607
2010-07-14	1,612	1,633	1,606	1,631	170,300	1,631
2010-07-13	1,625	1,628	1,606	1,606	131,500	1,606
2010-07-12	1,640	1,640	1,612	1,613	100,200	1,613
2010-07-09	1,640	1,643	1,632	1,641	124,000	1,641
2010-07-08	1,636	1,648	1,627	1,637	175,300	1,637
2010-07-07	1,617	1,630	1,614	1,630	171,200	1,630
2010-07-06	1,607	1,616	1,600	1,616	126,800	1,616
2010-07-05	1,595	1,619	1,593	1,612	108,500	1,612
2010-07-02	1,604	1,604	1,580	1,598	178,900	1,598
2010-07-01	1,600	1,609	1,593	1,604	159,800	1,604
2010-06-30	1,610	1,621	1,597	1,612	183,100	1,612
2010-06-29	1,633	1,633	1,618	1,619	134,000	1,619
2010-06-28	1,629	1,636	1,620	1,633	110,200	1,633
2010-06-25	1,612	1,630	1,611	1,629	130,900	1,629
2010-06-24	1,632	1,635	1,627	1,627	84,900	1,627
2010-06-23	1,634	1,644	1,621	1,632	159,400	1,632
2010-06-22	1,627	1,639	1,620	1,639	172,500	1,639
2010-06-21	1,628	1,637	1,627	1,635	183,200	1,635
2010-06-18	1,617	1,629	1,612	1,626	162,500	1,626
2010-06-17	1,611	1,624	1,610	1,617	120,000	1,617
2010-06-16	1,613	1,620	1,609	1,620	160,000	1,620
2010-06-15	1,607	1,612	1,598	1,612	112,100	1,612
2010-06-14	1,600	1,610	1,600	1,610	162,400	1,610
2010-06-11	1,586	1,595	1,580	1,595	280,900	1,595
2010-06-10	1,558	1,579	1,557	1,578	145,400	1,578
2010-06-09	1,549	1,558	1,535	1,558	114,400	1,558
2010-06-08	1,537	1,556	1,531	1,549	129,300	1,549
2010-06-07	1,551	1,553	1,539	1,546	116,300	1,546
2010-06-04	1,560	1,573	1,552	1,565	185,800	1,565
2010-06-03	1,538	1,552	1,529	1,549	169,100	1,549
2010-06-02	1,512	1,534	1,506	1,523	215,600	1,523
2010-06-01	1,510	1,519	1,501	1,513	109,700	1,513
2010-05-31	1,500	1,519	1,500	1,511	174,800	1,511
2010-05-28	1,505	1,505	1,485	1,496	153,500	1,496
2010-05-27	1,512	1,512	1,481	1,490	277,100	1,490
2010-05-26	1,529	1,540	1,518	1,520	271,300	1,520
2010-05-25	1,514	1,529	1,501	1,529	263,000	1,529
2010-05-24	1,493	1,529	1,492	1,512	249,000	1,512
2010-05-21	1,510	1,510	1,491	1,491	249,700	1,491
2010-05-20	1,524	1,539	1,518	1,531	157,000	1,531
2010-05-19	1,551	1,553	1,521	1,531	234,200	1,531
2010-05-18	1,556	1,560	1,551	1,553	98,600	1,553
2010-05-17	1,555	1,560	1,552	1,555	148,400	1,555
2010-05-14	1,573	1,576	1,556	1,570	162,300	1,570
2010-05-13	1,568	1,575	1,556	1,574	167,000	1,574
2010-05-12	1,565	1,570	1,560	1,567	112,800	1,567
2010-05-11	1,580	1,581	1,560	1,563	126,200	1,563
2010-05-10	1,556	1,576	1,553	1,573	203,900	1,573
2010-05-07	1,565	1,569	1,549	1,557	262,800	1,557
2010-05-06	1,585	1,585	1,571	1,574	186,400	1,574
2010-04-30	1,587	1,597	1,583	1,595	227,100	1,595
2010-04-28	1,590	1,591	1,571	1,571	277,700	1,571
2010-04-27	1,593	1,600	1,587	1,600	211,000	1,600
2010-04-26	1,579	1,592	1,579	1,591	147,100	1,591
2010-04-23	1,573	1,576	1,571	1,575	87,800	1,575
2010-04-22	1,583	1,583	1,570	1,573	147,200	1,573
2010-04-21	1,580	1,584	1,578	1,582	117,000	1,582
2010-04-20	1,575	1,580	1,573	1,575	100,600	1,575
2010-04-19	1,582	1,585	1,573	1,576	158,100	1,576
2010-04-16	1,582	1,584	1,580	1,582	124,100	1,582
2010-04-15	1,582	1,585	1,580	1,581	88,600	1,581
2010-04-14	1,588	1,591	1,580	1,580	150,600	1,580
2010-04-13	1,594	1,596	1,585	1,587	144,200	1,587
2010-04-12	1,589	1,594	1,588	1,591	126,500	1,591
2010-04-09	1,581	1,586	1,580	1,584	90,000	1,584
2010-04-08	1,587	1,590	1,583	1,583	86,700	1,583
2010-04-07	1,583	1,592	1,583	1,587	131,100	1,587
2010-04-06	1,589	1,593	1,583	1,584	144,300	1,584
2010-04-05	1,590	1,591	1,583	1,590	127,700	1,590
2010-04-02	1,590	1,590	1,581	1,583	129,900	1,583
2010-04-01	1,599	1,599	1,586	1,587	159,900	1,587
2010-03-31	1,597	1,600	1,592	1,596	162,200	1,596
2010-03-30	1,585	1,594	1,584	1,594	160,000	1,594
2010-03-29	1,577	1,590	1,573	1,584	195,300	1,584
2010-03-26	1,586	1,598	1,586	1,598	435,600	1,598
2010-03-25	1,600	1,601	1,585	1,586	300,000	1,586
2010-03-24	1,606	1,611	1,600	1,601	258,500	1,601
2010-03-23	1,617	1,618	1,602	1,605	277,800	1,605
2010-03-19	1,615	1,627	1,614	1,621	171,100	1,621
2010-03-18	1,617	1,620	1,615	1,615	109,600	1,615
2010-03-17	1,617	1,620	1,615	1,617	204,500	1,617
2010-03-16	1,626	1,628	1,616	1,617	128,700	1,617
2010-03-15	1,632	1,634	1,625	1,628	94,600	1,628
2010-03-12	1,634	1,635	1,625	1,630	183,200	1,630
2010-03-11	1,632	1,634	1,629	1,634	86,600	1,634
2010-03-10	1,632	1,634	1,627	1,628	100,200	1,628
2010-03-09	1,621	1,630	1,619	1,629	99,100	1,629
2010-03-08	1,621	1,625	1,615	1,621	129,000	1,621
2010-03-05	1,609	1,618	1,605	1,613	183,900	1,613
2010-03-04	1,613	1,613	1,595	1,600	197,800	1,600
2010-03-03	1,613	1,621	1,604	1,612	158,500	1,612
2010-03-02	1,606	1,612	1,603	1,612	129,500	1,612
2010-03-01	1,604	1,608	1,598	1,601	141,000	1,601
2010-02-26	1,592	1,604	1,591	1,594	177,400	1,594
2010-02-25	1,594	1,595	1,583	1,591	131,000	1,591
2010-02-24	1,590	1,591	1,580	1,583	174,300	1,583
2010-02-23	1,597	1,599	1,583	1,591	100,500	1,591
2010-02-22	1,580	1,603	1,573	1,593	211,200	1,593
2010-02-19	1,588	1,588	1,570	1,570	254,900	1,570
2010-02-18	1,591	1,592	1,580	1,587	172,700	1,587
2010-02-17	1,594	1,594	1,582	1,590	122,100	1,590
2010-02-16	1,590	1,591	1,580	1,585	89,700	1,585
2010-02-15	1,598	1,598	1,581	1,582	130,200	1,582
2010-02-12	1,580	1,588	1,573	1,588	150,600	1,588
2010-02-10	1,580	1,584	1,570	1,570	133,700	1,570
2010-02-09	1,585	1,588	1,572	1,572	184,400	1,572
2010-02-08	1,598	1,600	1,586	1,587	178,100	1,587
2010-02-05	1,600	1,605	1,593	1,593	215,300	1,593
2010-02-04	1,610	1,614	1,603	1,609	122,900	1,609
2010-02-03	1,610	1,612	1,600	1,603	170,600	1,603
2010-02-02	1,621	1,626	1,598	1,600	257,300	1,600
2010-02-01	1,575	1,599	1,567	1,597	269,000	1,597
2010-01-29	1,582	1,588	1,574	1,574	262,900	1,574
2010-01-28	1,595	1,595	1,581	1,582	323,900	1,582
2010-01-27	1,612	1,621	1,592	1,594	307,000	1,594
2010-01-26	1,611	1,636	1,582	1,624	597,600	1,624
2010-01-25	1,640	1,681	1,640	1,680	248,700	1,680
2010-01-22	1,652	1,655	1,630	1,642	198,000	1,642
2010-01-21	1,657	1,663	1,650	1,655	185,600	1,655
2010-01-20	1,665	1,667	1,652	1,657	132,000	1,657
2010-01-19	1,658	1,666	1,651	1,664	109,400	1,664
2010-01-18	1,664	1,666	1,653	1,657	111,700	1,657
2010-01-15	1,663	1,670	1,655	1,666	140,800	1,666
2010-01-14	1,668	1,672	1,661	1,672	118,100	1,672
2010-01-13	1,670	1,683	1,667	1,668	132,800	1,668
2010-01-12	1,670	1,678	1,666	1,678	115,700	1,678
2010-01-08	1,656	1,668	1,656	1,666	97,200	1,666
2010-01-07	1,665	1,669	1,657	1,660	93,500	1,660
2010-01-06	1,670	1,671	1,660	1,666	103,700	1,666
2010-01-05	1,685	1,687	1,654	1,660	145,800	1,660
2010-01-04	1,652	1,672	1,651	1,660	90,400	1,660

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