2811 カゴメ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,113	2,126	2,097	2,116	266,300	2,116
2015-12-29	2,091	2,109	2,073	2,109	276,200	2,109
2015-12-28	2,100	2,105	2,059	2,097	341,100	2,097
2015-12-25	2,106	2,122	2,090	2,115	476,700	2,115
2015-12-24	2,133	2,144	2,105	2,106	263,500	2,106
2015-12-22	2,117	2,132	2,105	2,117	205,900	2,117
2015-12-21	2,109	2,130	2,086	2,115	270,500	2,115
2015-12-18	2,156	2,164	2,109	2,109	443,000	2,109
2015-12-17	2,136	2,160	2,130	2,156	330,200	2,156
2015-12-16	2,126	2,130	2,094	2,117	337,300	2,117
2015-12-15	2,129	2,139	2,093	2,094	294,500	2,094
2015-12-14	2,100	2,128	2,090	2,116	322,500	2,116
2015-12-11	2,124	2,154	2,120	2,121	349,100	2,121
2015-12-10	2,120	2,136	2,113	2,124	274,900	2,124
2015-12-09	2,145	2,153	2,123	2,126	315,600	2,126
2015-12-08	2,129	2,149	2,125	2,139	224,700	2,139
2015-12-07	2,120	2,146	2,119	2,129	250,600	2,129
2015-12-04	2,096	2,118	2,087	2,103	274,800	2,103
2015-12-03	2,098	2,113	2,086	2,109	210,800	2,109
2015-12-02	2,115	2,122	2,100	2,100	353,700	2,100
2015-12-01	2,092	2,112	2,083	2,112	379,100	2,112
2015-11-30	2,086	2,095	2,074	2,080	223,000	2,080
2015-11-27	2,091	2,095	2,077	2,086	176,400	2,086
2015-11-26	2,086	2,096	2,077	2,089	215,400	2,089
2015-11-25	2,086	2,090	2,071	2,086	218,800	2,086
2015-11-24	2,087	2,099	2,066	2,083	285,200	2,083
2015-11-20	2,064	2,084	2,064	2,083	290,700	2,083
2015-11-19	2,053	2,070	2,046	2,066	277,000	2,066
2015-11-18	2,043	2,063	2,042	2,047	368,600	2,047
2015-11-17	2,033	2,043	2,018	2,033	295,800	2,033
2015-11-16	2,006	2,028	2,001	2,021	339,900	2,021
2015-11-13	2,011	2,036	2,004	2,029	299,600	2,029
2015-11-12	2,015	2,028	2,015	2,019	248,100	2,019
2015-11-11	1,991	2,013	1,989	2,009	398,800	2,009
2015-11-10	1,970	1,992	1,965	1,982	341,500	1,982
2015-11-09	1,990	1,990	1,964	1,970	537,600	1,970
2015-11-06	2,042	2,045	1,953	1,960	948,200	1,960
2015-11-05	2,040	2,066	2,035	2,056	204,000	2,056
2015-11-04	2,053	2,061	2,026	2,030	269,300	2,030
2015-11-02	2,048	2,057	2,021	2,029	325,000	2,029
2015-10-30	2,046	2,068	2,043	2,059	308,800	2,059
2015-10-29	2,042	2,048	2,018	2,043	281,300	2,043
2015-10-28	2,030	2,042	2,024	2,039	194,400	2,039
2015-10-27	2,030	2,040	2,020	2,022	209,500	2,022
2015-10-26	2,030	2,043	2,013	2,019	175,400	2,019
2015-10-23	2,000	2,022	1,993	2,017	330,300	2,017
2015-10-22	1,975	1,996	1,968	1,984	235,600	1,984
2015-10-21	1,985	1,985	1,955	1,975	247,100	1,975
2015-10-20	1,989	1,990	1,974	1,981	168,300	1,981
2015-10-19	1,969	1,987	1,968	1,982	200,300	1,982
2015-10-16	1,970	1,980	1,965	1,970	168,100	1,970
2015-10-15	1,959	1,973	1,951	1,969	205,300	1,969
2015-10-14	1,980	1,984	1,960	1,964	247,800	1,964
2015-10-13	1,971	1,998	1,965	1,991	211,200	1,991
2015-10-09	1,957	1,975	1,941	1,970	195,300	1,970
2015-10-08	1,965	1,968	1,939	1,944	246,200	1,944
2015-10-07	1,977	1,977	1,947	1,962	271,400	1,962
2015-10-06	1,950	1,970	1,935	1,956	373,100	1,956
2015-10-05	1,914	1,924	1,898	1,923	186,300	1,923
2015-10-02	1,907	1,922	1,890	1,893	349,800	1,893
2015-10-01	1,927	1,930	1,900	1,911	266,700	1,911
2015-09-30	1,906	1,927	1,896	1,919	280,800	1,919
2015-09-29	1,905	1,913	1,887	1,894	382,600	1,894
2015-09-28	1,913	1,929	1,893	1,916	207,400	1,916
2015-09-25	1,860	1,909	1,859	1,909	237,700	1,909
2015-09-24	1,874	1,890	1,858	1,858	285,700	1,858
2015-09-18	1,890	1,901	1,881	1,881	361,100	1,881
2015-09-17	1,916	1,922	1,901	1,913	216,500	1,913
2015-09-16	1,924	1,934	1,893	1,906	274,100	1,906
2015-09-15	1,930	1,943	1,912	1,916	273,500	1,916
2015-09-14	1,944	1,950	1,920	1,921	217,700	1,921
2015-09-11	1,913	1,943	1,909	1,934	364,200	1,934
2015-09-10	1,920	1,935	1,903	1,932	296,400	1,932
2015-09-09	1,956	1,975	1,915	1,950	549,100	1,950
2015-09-08	1,978	1,986	1,911	1,916	306,700	1,916
2015-09-07	1,960	1,980	1,946	1,975	313,000	1,975
2015-09-04	2,004	2,019	1,956	1,969	391,000	1,969
2015-09-03	1,994	2,024	1,982	1,989	379,000	1,989
2015-09-02	1,971	2,029	1,959	1,987	499,200	1,987
2015-09-01	2,042	2,058	1,995	1,995	421,700	1,995
2015-08-31	2,020	2,062	2,005	2,052	372,200	2,052
2015-08-28	2,060	2,064	2,003	2,020	469,000	2,020
2015-08-27	2,002	2,021	1,984	1,990	474,800	1,990
2015-08-26	1,951	1,985	1,941	1,964	447,100	1,964
2015-08-25	1,937	1,998	1,900	1,941	618,700	1,941
2015-08-24	2,034	2,079	2,002	2,002	471,900	2,002
2015-08-21	2,108	2,112	2,067	2,081	509,900	2,081
2015-08-20	2,121	2,180	2,116	2,147	413,100	2,147
2015-08-19	2,140	2,149	2,119	2,135	253,000	2,135
2015-08-18	2,147	2,158	2,133	2,152	335,800	2,152
2015-08-17	2,125	2,155	2,125	2,144	276,300	2,144
2015-08-14	2,120	2,141	2,113	2,130	155,100	2,130
2015-08-13	2,101	2,126	2,094	2,123	236,300	2,123
2015-08-12	2,122	2,144	2,113	2,125	258,700	2,125
2015-08-11	2,150	2,157	2,103	2,130	295,700	2,130
2015-08-10	2,127	2,149	2,109	2,145	238,600	2,145
2015-08-07	2,138	2,143	2,108	2,127	230,700	2,127
2015-08-06	2,150	2,164	2,137	2,138	311,400	2,138
2015-08-05	2,138	2,243	2,131	2,156	1,088,700	2,156
2015-08-04	2,050	2,089	2,048	2,089	398,800	2,089
2015-08-03	2,039	2,050	2,029	2,045	224,700	2,045
2015-07-31	2,020	2,047	2,020	2,043	286,500	2,043
2015-07-30	2,030	2,054	2,000	2,013	715,400	2,013
2015-07-29	2,010	2,027	1,994	2,026	238,700	2,026
2015-07-28	1,995	2,017	1,975	2,010	305,800	2,010
2015-07-27	2,016	2,016	1,997	2,006	216,300	2,006
2015-07-24	2,024	2,025	2,007	2,016	153,800	2,016
2015-07-23	2,008	2,028	2,003	2,028	224,300	2,028
2015-07-22	2,016	2,024	2,002	2,010	241,700	2,010
2015-07-21	2,005	2,018	2,003	2,016	188,500	2,016
2015-07-17	2,005	2,019	1,994	2,005	235,600	2,005
2015-07-16	2,015	2,023	1,997	2,002	289,900	2,002
2015-07-15	1,983	2,015	1,978	2,015	426,200	2,015
2015-07-14	1,989	1,998	1,974	1,983	315,600	1,983
2015-07-13	1,945	1,984	1,938	1,981	288,200	1,981
2015-07-10	1,940	1,971	1,928	1,939	519,500	1,939
2015-07-09	1,930	1,931	1,901	1,921	427,400	1,921
2015-07-08	1,964	1,991	1,941	1,959	652,400	1,959
2015-07-07	1,979	1,991	1,965	1,983	372,400	1,983
2015-07-06	1,950	1,975	1,945	1,964	352,400	1,964
2015-07-03	1,968	1,974	1,950	1,964	339,800	1,964
2015-07-02	1,988	1,988	1,955	1,960	371,200	1,960
2015-07-01	1,979	1,990	1,958	1,973	301,700	1,973
2015-06-30	1,943	1,977	1,943	1,973	425,100	1,973
2015-06-29	1,942	1,962	1,928	1,942	432,800	1,942
2015-06-26	1,961	1,982	1,950	1,982	564,300	1,982
2015-06-25	1,980	1,992	1,979	1,981	724,900	1,981
2015-06-24	2,010	2,015	2,000	2,002	416,900	2,002
2015-06-23	1,996	2,012	1,996	2,006	428,800	2,006
2015-06-22	1,989	1,996	1,980	1,994	312,500	1,994
2015-06-19	1,985	1,997	1,976	1,989	493,700	1,989
2015-06-18	1,977	1,984	1,967	1,976	284,800	1,976
2015-06-17	1,958	1,981	1,953	1,976	364,400	1,976
2015-06-16	1,945	1,963	1,934	1,958	283,000	1,958
2015-06-15	1,950	1,952	1,932	1,948	419,800	1,948
2015-06-12	1,980	1,994	1,952	1,958	890,400	1,958
2015-06-11	1,964	1,969	1,953	1,960	688,300	1,960
2015-06-10	1,958	1,975	1,957	1,965	311,800	1,965
2015-06-09	1,970	1,979	1,958	1,958	336,900	1,958
2015-06-08	1,984	1,991	1,970	1,975	369,400	1,975
2015-06-05	1,958	1,986	1,958	1,976	516,200	1,976
2015-06-04	1,940	1,954	1,939	1,952	416,800	1,952
2015-06-03	1,930	1,940	1,916	1,933	358,500	1,933
2015-06-02	1,920	1,935	1,906	1,923	445,300	1,923
2015-06-01	1,896	1,918	1,896	1,916	338,500	1,916
2015-05-29	1,895	1,908	1,892	1,896	333,200	1,896
2015-05-28	1,900	1,901	1,885	1,892	381,800	1,892
2015-05-27	1,891	1,896	1,882	1,890	312,900	1,890
2015-05-26	1,890	1,900	1,885	1,887	364,600	1,887
2015-05-25	1,879	1,891	1,873	1,884	275,200	1,884
2015-05-22	1,875	1,878	1,865	1,872	297,000	1,872
2015-05-21	1,875	1,876	1,867	1,870	252,800	1,870
2015-05-20	1,872	1,876	1,856	1,873	380,200	1,873
2015-05-19	1,870	1,886	1,840	1,856	651,000	1,856
2015-05-18	1,851	1,867	1,846	1,866	293,300	1,866
2015-05-15	1,844	1,848	1,836	1,841	173,000	1,841
2015-05-14	1,845	1,853	1,836	1,837	318,400	1,837
2015-05-13	1,864	1,864	1,841	1,845	439,000	1,845
2015-05-12	1,876	1,895	1,861	1,866	385,000	1,866
2015-05-11	1,875	1,894	1,863	1,871	459,900	1,871
2015-05-08	1,855	1,885	1,855	1,883	477,000	1,883
2015-05-07	1,851	1,865	1,847	1,861	274,500	1,861
2015-05-01	1,870	1,873	1,847	1,852	406,900	1,852
2015-04-30	1,877	1,879	1,854	1,873	412,500	1,873
2015-04-28	1,875	1,886	1,871	1,884	218,000	1,884
2015-04-27	1,885	1,888	1,873	1,882	269,100	1,882
2015-04-24	1,879	1,890	1,873	1,883	219,100	1,883
2015-04-23	1,878	1,884	1,871	1,879	314,200	1,879
2015-04-22	1,879	1,879	1,866	1,874	379,600	1,874
2015-04-21	1,872	1,879	1,862	1,878	313,500	1,878
2015-04-20	1,873	1,876	1,862	1,868	241,700	1,868
2015-04-17	1,865	1,885	1,860	1,875	346,800	1,875
2015-04-16	1,868	1,880	1,859	1,868	341,200	1,868
2015-04-15	1,894	1,906	1,858	1,861	902,100	1,861
2015-04-14	1,865	1,889	1,861	1,871	289,100	1,871
2015-04-13	1,891	1,893	1,863	1,869	368,500	1,869
2015-04-10	1,906	1,906	1,895	1,896	201,300	1,896
2015-04-09	1,908	1,912	1,897	1,901	281,200	1,901
2015-04-08	1,900	1,908	1,896	1,903	300,400	1,903
2015-04-07	1,880	1,900	1,880	1,898	296,800	1,898
2015-04-06	1,870	1,889	1,870	1,880	213,500	1,880
2015-04-03	1,867	1,886	1,862	1,869	324,700	1,869
2015-04-02	1,856	1,870	1,846	1,859	310,500	1,859
2015-04-01	1,860	1,864	1,841	1,848	363,000	1,848
2015-03-31	1,900	1,901	1,866	1,866	360,400	1,866
2015-03-30	1,870	1,895	1,870	1,890	277,400	1,890
2015-03-27	1,890	1,899	1,861	1,869	447,000	1,869
2015-03-26	1,896	1,909	1,890	1,900	382,700	1,900
2015-03-25	1,902	1,913	1,893	1,899	281,800	1,899
2015-03-24	1,904	1,907	1,887	1,903	231,500	1,903
2015-03-23	1,903	1,910	1,900	1,906	197,400	1,906
2015-03-20	1,900	1,910	1,898	1,904	238,300	1,904
2015-03-19	1,919	1,920	1,893	1,904	312,200	1,904
2015-03-18	1,891	1,921	1,886	1,919	500,500	1,919
2015-03-17	1,875	1,893	1,850	1,891	555,100	1,891
2015-03-16	1,853	1,872	1,852	1,871	333,700	1,871
2015-03-13	1,840	1,858	1,830	1,852	603,800	1,852
2015-03-12	1,844	1,851	1,826	1,840	372,800	1,840
2015-03-11	1,844	1,859	1,842	1,845	353,800	1,845
2015-03-10	1,844	1,853	1,836	1,844	545,500	1,844
2015-03-09	1,823	1,840	1,812	1,836	451,100	1,836
2015-03-06	1,820	1,823	1,814	1,823	473,100	1,823
2015-03-05	1,820	1,824	1,811	1,814	254,200	1,814
2015-03-04	1,810	1,822	1,803	1,814	396,200	1,814
2015-03-03	1,819	1,824	1,803	1,813	272,400	1,813
2015-03-02	1,820	1,822	1,807	1,810	248,600	1,810
2015-02-27	1,819	1,829	1,803	1,807	380,100	1,807
2015-02-26	1,812	1,815	1,797	1,814	282,800	1,814
2015-02-25	1,801	1,810	1,793	1,810	310,500	1,810
2015-02-24	1,815	1,815	1,790	1,796	508,600	1,796
2015-02-23	1,825	1,825	1,802	1,811	309,200	1,811
2015-02-20	1,828	1,828	1,810	1,818	364,700	1,818
2015-02-19	1,819	1,830	1,812	1,825	213,100	1,825
2015-02-18	1,833	1,833	1,807	1,812	315,600	1,812
2015-02-17	1,807	1,819	1,801	1,814	319,600	1,814
2015-02-16	1,844	1,849	1,796	1,807	561,600	1,807
2015-02-13	1,874	1,874	1,818	1,842	598,800	1,842
2015-02-12	1,874	1,889	1,868	1,880	307,300	1,880
2015-02-10	1,861	1,870	1,846	1,856	141,000	1,856
2015-02-09	1,874	1,875	1,846	1,859	242,100	1,859
2015-02-06	1,850	1,852	1,836	1,839	145,700	1,839
2015-02-05	1,850	1,851	1,838	1,839	175,000	1,839
2015-02-04	1,852	1,865	1,841	1,852	254,500	1,852
2015-02-03	1,890	1,893	1,840	1,851	349,700	1,851
2015-02-02	1,858	1,897	1,844	1,890	512,700	1,890
2015-01-30	1,876	1,887	1,862	1,866	296,300	1,866
2015-01-29	1,859	1,883	1,856	1,873	204,400	1,873
2015-01-28	1,837	1,876	1,830	1,870	289,800	1,870
2015-01-27	1,837	1,853	1,831	1,849	363,200	1,849
2015-01-26	1,809	1,833	1,803	1,830	214,000	1,830
2015-01-23	1,827	1,827	1,805	1,819	224,200	1,819
2015-01-22	1,825	1,827	1,805	1,815	304,900	1,815
2015-01-21	1,818	1,831	1,812	1,825	315,300	1,825
2015-01-20	1,800	1,817	1,794	1,814	225,000	1,814
2015-01-19	1,802	1,804	1,787	1,801	145,800	1,801
2015-01-16	1,798	1,808	1,778	1,794	233,300	1,794
2015-01-15	1,799	1,820	1,799	1,814	318,400	1,814
2015-01-14	1,782	1,804	1,774	1,792	391,800	1,792
2015-01-13	1,758	1,781	1,751	1,781	357,100	1,781
2015-01-09	1,792	1,796	1,754	1,758	389,600	1,758
2015-01-08	1,772	1,788	1,767	1,777	305,700	1,777
2015-01-07	1,764	1,779	1,751	1,753	381,500	1,753
2015-01-06	1,791	1,792	1,763	1,765	464,200	1,765
2015-01-05	1,812	1,823	1,801	1,806	271,100	1,806

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30