2811 カゴメ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,532	1,535	1,526	1,531	89,300	1,531
2011-12-29	1,526	1,532	1,520	1,531	93,600	1,531
2011-12-28	1,523	1,532	1,519	1,530	113,300	1,530
2011-12-27	1,513	1,526	1,512	1,526	123,700	1,526
2011-12-26	1,514	1,517	1,512	1,513	92,300	1,513
2011-12-22	1,511	1,516	1,507	1,513	102,900	1,513
2011-12-21	1,511	1,512	1,502	1,511	56,400	1,511
2011-12-20	1,503	1,508	1,501	1,506	64,300	1,506
2011-12-19	1,500	1,506	1,497	1,502	120,000	1,502
2011-12-16	1,501	1,511	1,501	1,501	81,800	1,501
2011-12-15	1,501	1,507	1,499	1,500	64,500	1,500
2011-12-14	1,504	1,514	1,502	1,508	70,800	1,508
2011-12-13	1,500	1,512	1,499	1,509	98,600	1,509
2011-12-12	1,510	1,519	1,509	1,514	131,300	1,514
2011-12-09	1,505	1,509	1,498	1,502	173,200	1,502
2011-12-08	1,508	1,516	1,507	1,516	65,600	1,516
2011-12-07	1,497	1,512	1,494	1,510	84,900	1,510
2011-12-06	1,505	1,518	1,490	1,496	114,100	1,496
2011-12-05	1,511	1,515	1,502	1,512	58,700	1,512
2011-12-02	1,515	1,515	1,498	1,509	94,800	1,509
2011-12-01	1,520	1,520	1,505	1,506	96,900	1,506
2011-11-30	1,499	1,519	1,497	1,519	118,300	1,519
2011-11-29	1,500	1,504	1,487	1,504	105,100	1,504
2011-11-28	1,510	1,510	1,497	1,500	91,100	1,500
2011-11-25	1,503	1,515	1,493	1,503	95,500	1,503
2011-11-24	1,510	1,524	1,507	1,508	102,200	1,508
2011-11-22	1,518	1,520	1,505	1,520	119,500	1,520
2011-11-21	1,500	1,519	1,495	1,518	112,700	1,518
2011-11-18	1,488	1,500	1,488	1,499	117,400	1,499
2011-11-17	1,482	1,495	1,481	1,495	106,000	1,495
2011-11-16	1,484	1,490	1,479	1,484	52,900	1,484
2011-11-15	1,484	1,491	1,480	1,487	82,800	1,487
2011-11-14	1,490	1,492	1,473	1,486	71,700	1,486
2011-11-11	1,485	1,498	1,473	1,481	110,100	1,481
2011-11-10	1,477	1,495	1,476	1,487	140,300	1,487
2011-11-09	1,487	1,500	1,483	1,500	102,900	1,500
2011-11-08	1,486	1,499	1,475	1,478	105,200	1,478
2011-11-07	1,476	1,492	1,472	1,486	115,400	1,486
2011-11-04	1,484	1,488	1,471	1,484	96,300	1,484
2011-11-02	1,483	1,495	1,466	1,484	174,800	1,484
2011-11-01	1,496	1,510	1,480	1,497	125,500	1,497
2011-10-31	1,501	1,521	1,482	1,495	230,100	1,495
2011-10-28	1,482	1,511	1,471	1,500	400,500	1,500
2011-10-27	1,466	1,473	1,453	1,471	194,100	1,471
2011-10-26	1,470	1,473	1,453	1,465	193,400	1,465
2011-10-25	1,475	1,485	1,464	1,470	146,700	1,470
2011-10-24	1,488	1,493	1,473	1,474	116,100	1,474
2011-10-21	1,491	1,493	1,479	1,479	53,300	1,479
2011-10-20	1,485	1,492	1,477	1,489	92,200	1,489
2011-10-19	1,485	1,493	1,478	1,492	86,000	1,492
2011-10-18	1,479	1,488	1,472	1,472	75,300	1,472
2011-10-17	1,480	1,492	1,471	1,488	129,400	1,488
2011-10-14	1,490	1,493	1,479	1,479	102,600	1,479
2011-10-13	1,515	1,518	1,495	1,498	149,700	1,498
2011-10-12	1,496	1,518	1,495	1,506	146,000	1,506
2011-10-11	1,518	1,528	1,505	1,506	198,700	1,506
2011-10-07	1,527	1,530	1,513	1,513	172,900	1,513
2011-10-06	1,526	1,534	1,518	1,527	142,400	1,527
2011-10-05	1,530	1,533	1,508	1,527	207,000	1,527
2011-10-04	1,535	1,539	1,520	1,523	142,600	1,523
2011-10-03	1,501	1,537	1,501	1,534	180,100	1,534
2011-09-30	1,530	1,531	1,521	1,531	279,100	1,531
2011-09-29	1,529	1,535	1,511	1,531	316,400	1,531
2011-09-28	1,512	1,534	1,512	1,530	298,500	1,530
2011-09-27	1,521	1,525	1,491	1,525	422,100	1,525
2011-09-26	1,506	1,524	1,496	1,520	306,000	1,520
2011-09-22	1,486	1,508	1,472	1,508	336,400	1,508
2011-09-21	1,491	1,503	1,488	1,490	177,600	1,490
2011-09-20	1,482	1,495	1,482	1,488	112,100	1,488
2011-09-16	1,500	1,503	1,495	1,497	104,200	1,497
2011-09-15	1,499	1,506	1,491	1,500	129,900	1,500
2011-09-14	1,499	1,506	1,490	1,496	157,600	1,496
2011-09-13	1,489	1,499	1,483	1,498	145,900	1,498
2011-09-12	1,492	1,495	1,476	1,488	111,600	1,488
2011-09-09	1,495	1,501	1,491	1,500	244,300	1,500
2011-09-08	1,486	1,495	1,484	1,495	142,300	1,495
2011-09-07	1,484	1,485	1,465	1,482	152,800	1,482
2011-09-06	1,461	1,486	1,460	1,482	204,600	1,482
2011-09-05	1,472	1,475	1,462	1,474	71,200	1,474
2011-09-02	1,472	1,478	1,458	1,475	130,900	1,475
2011-09-01	1,465	1,482	1,460	1,472	241,400	1,472
2011-08-31	1,444	1,464	1,442	1,460	194,900	1,460
2011-08-30	1,442	1,447	1,433	1,440	160,300	1,440
2011-08-29	1,440	1,444	1,427	1,440	113,700	1,440
2011-08-26	1,427	1,443	1,427	1,431	110,900	1,431
2011-08-25	1,448	1,449	1,425	1,425	126,900	1,425
2011-08-24	1,449	1,454	1,436	1,447	191,500	1,447
2011-08-23	1,428	1,447	1,428	1,442	190,500	1,442
2011-08-22	1,410	1,424	1,410	1,417	136,200	1,417
2011-08-19	1,390	1,414	1,385	1,410	126,000	1,410
2011-08-18	1,416	1,416	1,403	1,413	72,400	1,413
2011-08-17	1,405	1,415	1,397	1,414	91,400	1,414
2011-08-16	1,414	1,414	1,398	1,408	84,200	1,408
2011-08-15	1,415	1,418	1,395	1,407	98,100	1,407
2011-08-12	1,410	1,411	1,388	1,401	144,800	1,401
2011-08-11	1,380	1,398	1,375	1,397	120,000	1,397
2011-08-10	1,390	1,395	1,379	1,387	157,500	1,387
2011-08-09	1,350	1,363	1,342	1,363	225,300	1,363
2011-08-08	1,378	1,380	1,370	1,371	144,600	1,371
2011-08-05	1,380	1,390	1,372	1,383	174,500	1,383
2011-08-04	1,401	1,409	1,396	1,401	179,800	1,401
2011-08-03	1,413	1,417	1,400	1,402	205,500	1,402
2011-08-02	1,426	1,426	1,412	1,425	147,600	1,425
2011-08-01	1,415	1,432	1,411	1,427	172,500	1,427
2011-07-29	1,420	1,425	1,413	1,413	155,300	1,413
2011-07-28	1,440	1,441	1,419	1,424	180,000	1,424
2011-07-27	1,460	1,461	1,445	1,445	228,700	1,445
2011-07-26	1,471	1,472	1,461	1,461	149,000	1,461
2011-07-25	1,473	1,473	1,463	1,466	126,900	1,466
2011-07-22	1,478	1,483	1,473	1,473	132,600	1,473
2011-07-21	1,477	1,482	1,468	1,473	109,100	1,473
2011-07-20	1,485	1,487	1,477	1,477	64,100	1,477
2011-07-19	1,482	1,487	1,476	1,477	81,100	1,477
2011-07-15	1,476	1,484	1,474	1,481	61,100	1,481
2011-07-14	1,480	1,483	1,474	1,476	46,300	1,476
2011-07-13	1,474	1,492	1,474	1,481	118,200	1,481
2011-07-12	1,470	1,484	1,463	1,482	123,900	1,482
2011-07-11	1,472	1,479	1,471	1,473	78,400	1,473
2011-07-08	1,480	1,480	1,472	1,472	91,500	1,472
2011-07-07	1,470	1,479	1,465	1,477	73,300	1,477
2011-07-06	1,474	1,474	1,462	1,470	100,100	1,470
2011-07-05	1,479	1,479	1,468	1,468	74,000	1,468
2011-07-04	1,470	1,479	1,470	1,475	112,400	1,475
2011-07-01	1,470	1,474	1,461	1,466	88,500	1,466
2011-06-30	1,462	1,467	1,454	1,467	100,000	1,467
2011-06-29	1,463	1,465	1,453	1,461	86,300	1,461
2011-06-28	1,450	1,465	1,446	1,453	123,200	1,453
2011-06-27	1,449	1,453	1,442	1,442	93,500	1,442
2011-06-24	1,437	1,451	1,437	1,449	85,200	1,449
2011-06-23	1,437	1,452	1,427	1,443	58,300	1,443
2011-06-22	1,440	1,454	1,435	1,451	130,300	1,451
2011-06-21	1,422	1,434	1,413	1,434	85,300	1,434
2011-06-20	1,406	1,425	1,406	1,418	124,300	1,418
2011-06-17	1,427	1,429	1,401	1,406	133,100	1,406
2011-06-16	1,441	1,449	1,425	1,425	97,100	1,425
2011-06-15	1,448	1,450	1,437	1,449	88,500	1,449
2011-06-14	1,436	1,449	1,433	1,447	124,300	1,447
2011-06-13	1,420	1,434	1,413	1,431	88,300	1,431
2011-06-10	1,413	1,436	1,412	1,427	232,000	1,427
2011-06-09	1,401	1,409	1,400	1,406	55,500	1,406
2011-06-08	1,400	1,409	1,399	1,404	59,300	1,404
2011-06-07	1,400	1,407	1,399	1,405	100,500	1,405
2011-06-06	1,401	1,411	1,399	1,408	120,800	1,408
2011-06-03	1,412	1,416	1,401	1,402	91,800	1,402
2011-06-02	1,407	1,416	1,403	1,415	102,000	1,415
2011-06-01	1,424	1,424	1,412	1,421	108,600	1,421
2011-05-31	1,410	1,433	1,410	1,423	155,500	1,423
2011-05-30	1,411	1,423	1,404	1,411	87,400	1,411
2011-05-27	1,415	1,426	1,412	1,415	77,000	1,415
2011-05-26	1,419	1,433	1,419	1,423	103,300	1,423
2011-05-25	1,410	1,419	1,409	1,419	99,400	1,419
2011-05-24	1,410	1,419	1,407	1,410	67,500	1,410
2011-05-23	1,410	1,417	1,400	1,411	107,900	1,411
2011-05-20	1,418	1,427	1,408	1,408	80,500	1,408
2011-05-19	1,421	1,429	1,405	1,409	85,500	1,409
2011-05-18	1,406	1,427	1,406	1,421	91,600	1,421
2011-05-17	1,406	1,410	1,395	1,402	92,200	1,402
2011-05-16	1,410	1,410	1,399	1,405	117,200	1,405
2011-05-13	1,419	1,421	1,395	1,410	147,600	1,410
2011-05-12	1,423	1,433	1,419	1,419	111,700	1,419
2011-05-11	1,450	1,451	1,428	1,435	143,300	1,435
2011-05-10	1,420	1,451	1,420	1,447	344,900	1,447
2011-05-09	1,427	1,427	1,412	1,414	127,800	1,414
2011-05-06	1,412	1,430	1,408	1,430	171,400	1,430
2011-05-02	1,411	1,415	1,405	1,411	152,400	1,411
2011-04-28	1,392	1,410	1,381	1,410	158,800	1,410
2011-04-27	1,380	1,396	1,380	1,384	169,700	1,384
2011-04-26	1,408	1,408	1,371	1,380	301,300	1,380
2011-04-25	1,403	1,415	1,403	1,408	99,600	1,408
2011-04-22	1,414	1,417	1,403	1,408	90,000	1,408
2011-04-21	1,422	1,422	1,407	1,414	132,600	1,414
2011-04-20	1,411	1,423	1,405	1,407	132,400	1,407
2011-04-19	1,393	1,407	1,388	1,399	123,200	1,399
2011-04-18	1,394	1,413	1,394	1,400	129,700	1,400
2011-04-15	1,401	1,404	1,391	1,394	76,700	1,394
2011-04-14	1,404	1,404	1,386	1,395	226,200	1,395
2011-04-13	1,392	1,410	1,383	1,405	89,200	1,405
2011-04-12	1,400	1,411	1,391	1,392	106,100	1,392
2011-04-11	1,401	1,416	1,393	1,414	154,300	1,414
2011-04-08	1,367	1,412	1,366	1,402	196,100	1,402
2011-04-07	1,367	1,383	1,362	1,374	161,700	1,374
2011-04-06	1,380	1,384	1,354	1,366	340,700	1,366
2011-04-05	1,379	1,395	1,350	1,392	419,700	1,392
2011-04-04	1,428	1,428	1,396	1,397	282,000	1,397
2011-04-01	1,459	1,464	1,430	1,430	244,600	1,430
2011-03-31	1,467	1,473	1,453	1,472	127,900	1,472
2011-03-30	1,460	1,467	1,445	1,467	135,600	1,467
2011-03-29	1,444	1,466	1,433	1,463	200,200	1,463
2011-03-28	1,456	1,473	1,456	1,473	245,100	1,473
2011-03-25	1,458	1,458	1,446	1,452	146,600	1,452
2011-03-24	1,460	1,466	1,443	1,445	224,000	1,445
2011-03-23	1,469	1,469	1,441	1,450	270,200	1,450
2011-03-22	1,464	1,470	1,443	1,462	210,700	1,462
2011-03-18	1,414	1,446	1,413	1,434	234,100	1,434
2011-03-17	1,360	1,414	1,350	1,411	349,100	1,411
2011-03-16	1,277	1,368	1,277	1,368	371,200	1,368
2011-03-15	1,396	1,396	1,231	1,277	525,800	1,277
2011-03-14	1,315	1,440	1,230	1,414	413,200	1,414
2011-03-11	1,510	1,516	1,504	1,505	293,900	1,505
2011-03-10	1,518	1,521	1,510	1,510	93,400	1,510
2011-03-09	1,514	1,523	1,513	1,516	103,800	1,516
2011-03-08	1,511	1,518	1,510	1,510	146,300	1,510
2011-03-07	1,520	1,524	1,510	1,510	156,600	1,510
2011-03-04	1,525	1,529	1,519	1,520	157,500	1,520
2011-03-03	1,528	1,528	1,521	1,521	89,900	1,521
2011-03-02	1,529	1,530	1,520	1,520	170,700	1,520
2011-03-01	1,531	1,540	1,527	1,530	160,400	1,530
2011-02-28	1,529	1,533	1,524	1,528	155,600	1,528
2011-02-25	1,521	1,528	1,521	1,526	160,500	1,526
2011-02-24	1,533	1,542	1,525	1,525	153,100	1,525
2011-02-23	1,533	1,544	1,530	1,534	144,600	1,534
2011-02-22	1,530	1,540	1,528	1,536	129,700	1,536
2011-02-21	1,532	1,535	1,524	1,533	164,500	1,533
2011-02-18	1,540	1,540	1,532	1,534	84,600	1,534
2011-02-17	1,529	1,539	1,524	1,538	139,900	1,538
2011-02-16	1,532	1,533	1,523	1,524	101,800	1,524
2011-02-15	1,536	1,538	1,530	1,530	80,500	1,530
2011-02-14	1,539	1,539	1,531	1,535	102,300	1,535
2011-02-10	1,530	1,535	1,524	1,533	116,600	1,533
2011-02-09	1,521	1,530	1,520	1,530	160,900	1,530
2011-02-08	1,522	1,523	1,515	1,515	95,400	1,515
2011-02-07	1,522	1,522	1,512	1,519	159,000	1,519
2011-02-04	1,510	1,515	1,510	1,512	107,500	1,512
2011-02-03	1,509	1,510	1,501	1,504	139,500	1,504
2011-02-02	1,515	1,521	1,508	1,508	167,400	1,508
2011-02-01	1,514	1,514	1,502	1,510	223,300	1,510
2011-01-31	1,514	1,520	1,500	1,513	217,100	1,513
2011-01-28	1,535	1,537	1,518	1,518	223,900	1,518
2011-01-27	1,540	1,544	1,533	1,538	207,800	1,538
2011-01-26	1,547	1,547	1,533	1,540	160,700	1,540
2011-01-25	1,539	1,550	1,535	1,545	250,200	1,545
2011-01-24	1,513	1,535	1,513	1,533	286,300	1,533
2011-01-21	1,517	1,518	1,500	1,504	178,900	1,504
2011-01-20	1,518	1,520	1,514	1,517	139,600	1,517
2011-01-19	1,527	1,530	1,516	1,519	179,700	1,519
2011-01-18	1,530	1,533	1,525	1,525	107,000	1,525
2011-01-17	1,521	1,529	1,521	1,523	123,500	1,523
2011-01-14	1,516	1,520	1,513	1,517	160,800	1,517
2011-01-13	1,511	1,515	1,510	1,514	138,200	1,514
2011-01-12	1,508	1,514	1,508	1,510	139,300	1,510
2011-01-11	1,512	1,512	1,505	1,506	132,000	1,506
2011-01-07	1,500	1,513	1,499	1,504	220,700	1,504
2011-01-06	1,500	1,503	1,495	1,495	108,500	1,495
2011-01-05	1,501	1,504	1,497	1,497	94,600	1,497
2011-01-04	1,505	1,505	1,497	1,499	88,900	1,499

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