2811 カゴメ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,900	2,941	2,898	2,923	416,200	2,923
2016-12-29	2,892	2,901	2,868	2,891	272,700	2,891
2016-12-28	2,850	2,900	2,838	2,895	343,200	2,895
2016-12-27	2,915	2,919	2,888	2,892	458,700	2,892
2016-12-26	2,902	2,916	2,902	2,907	266,100	2,907
2016-12-22	2,890	2,917	2,881	2,901	387,600	2,901
2016-12-21	2,894	2,909	2,873	2,885	388,000	2,885
2016-12-20	2,874	2,922	2,867	2,904	406,100	2,904
2016-12-19	2,855	2,875	2,846	2,875	296,700	2,875
2016-12-16	2,850	2,874	2,845	2,857	405,600	2,857
2016-12-15	2,818	2,844	2,790	2,832	437,900	2,832
2016-12-14	2,784	2,848	2,783	2,817	835,100	2,817
2016-12-13	2,690	2,763	2,687	2,759	531,600	2,759
2016-12-12	2,587	2,679	2,583	2,677	514,100	2,677
2016-12-09	2,556	2,579	2,545	2,578	369,800	2,578
2016-12-08	2,567	2,575	2,554	2,575	329,800	2,575
2016-12-07	2,537	2,550	2,520	2,541	307,900	2,541
2016-12-06	2,581	2,585	2,529	2,537	464,800	2,537
2016-12-05	2,595	2,612	2,575	2,577	303,500	2,577
2016-12-02	2,655	2,662	2,592	2,599	475,400	2,599
2016-12-01	2,692	2,692	2,647	2,655	373,000	2,655
2016-11-30	2,681	2,692	2,673	2,687	284,800	2,687
2016-11-29	2,661	2,689	2,659	2,682	344,000	2,682
2016-11-28	2,641	2,663	2,632	2,652	233,400	2,652
2016-11-25	2,652	2,654	2,623	2,641	210,800	2,641
2016-11-24	2,674	2,680	2,647	2,647	258,800	2,647
2016-11-22	2,658	2,669	2,646	2,658	179,500	2,658
2016-11-21	2,633	2,654	2,628	2,652	158,700	2,652
2016-11-18	2,638	2,638	2,606	2,622	254,600	2,622
2016-11-17	2,615	2,642	2,612	2,619	182,500	2,619
2016-11-16	2,600	2,624	2,591	2,609	319,000	2,609
2016-11-15	2,636	2,647	2,601	2,615	189,200	2,615
2016-11-14	2,613	2,629	2,603	2,624	199,800	2,624
2016-11-11	2,695	2,695	2,594	2,604	355,500	2,604
2016-11-10	2,677	2,697	2,635	2,684	339,500	2,684
2016-11-09	2,700	2,715	2,594	2,613	406,400	2,613
2016-11-08	2,666	2,691	2,651	2,681	306,500	2,681
2016-11-07	2,761	2,767	2,647	2,660	587,200	2,660
2016-11-04	2,760	2,820	2,748	2,765	514,100	2,765
2016-11-02	2,764	2,776	2,755	2,766	325,100	2,766
2016-11-01	2,759	2,774	2,740	2,774	241,500	2,774
2016-10-31	2,733	2,761	2,721	2,753	323,900	2,753
2016-10-28	2,718	2,737	2,689	2,734	391,400	2,734
2016-10-27	2,700	2,727	2,699	2,715	264,300	2,715
2016-10-26	2,668	2,699	2,659	2,698	271,200	2,698
2016-10-25	2,663	2,672	2,655	2,669	165,200	2,669
2016-10-24	2,656	2,669	2,649	2,662	219,700	2,662
2016-10-21	2,695	2,695	2,646	2,656	218,800	2,656
2016-10-20	2,658	2,686	2,655	2,686	278,700	2,686
2016-10-19	2,666	2,687	2,645	2,656	253,900	2,656
2016-10-17	2,647	2,650	2,626	2,647	270,600	2,647
2016-10-13	2,645	2,663	2,633	2,655	274,700	2,655
2016-10-12	2,630	2,652	2,622	2,629	329,400	2,629
2016-10-11	2,630	2,642	2,616	2,636	308,500	2,636
2016-10-07	2,674	2,678	2,628	2,639	394,000	2,639
2016-10-06	2,674	2,679	2,637	2,672	360,100	2,672
2016-10-05	2,710	2,714	2,676	2,683	362,800	2,683
2016-10-04	2,700	2,717	2,694	2,711	284,400	2,711
2016-10-03	2,652	2,710	2,650	2,700	400,400	2,700
2016-09-30	2,659	2,672	2,642	2,646	305,200	2,646
2016-09-29	2,659	2,673	2,621	2,659	424,700	2,659
2016-09-28	2,596	2,666	2,590	2,659	589,500	2,659
2016-09-27	2,515	2,577	2,504	2,577	347,100	2,577
2016-09-26	2,533	2,540	2,512	2,516	217,000	2,516
2016-09-23	2,510	2,540	2,492	2,533	325,600	2,533
2016-09-21	2,493	2,509	2,469	2,507	309,800	2,507
2016-09-20	2,408	2,499	2,399	2,489	537,600	2,489
2016-09-16	2,427	2,427	2,393	2,414	271,600	2,414
2016-09-15	2,412	2,439	2,411	2,424	188,700	2,424
2016-09-14	2,421	2,429	2,405	2,421	158,700	2,421
2016-09-13	2,419	2,428	2,409	2,428	144,200	2,428
2016-09-12	2,380	2,404	2,356	2,400	207,200	2,400
2016-09-09	2,424	2,431	2,382	2,406	276,400	2,406
2016-09-08	2,430	2,448	2,420	2,433	263,100	2,433
2016-09-07	2,436	2,468	2,428	2,449	262,000	2,449
2016-09-06	2,399	2,453	2,395	2,446	311,800	2,446
2016-09-05	2,400	2,407	2,360	2,389	411,000	2,389
2016-09-02	2,374	2,412	2,368	2,375	326,300	2,375
2016-09-01	2,368	2,374	2,352	2,374	217,600	2,374
2016-08-31	2,375	2,375	2,301	2,353	394,500	2,353
2016-08-30	2,413	2,413	2,373	2,376	281,700	2,376
2016-08-29	2,463	2,474	2,415	2,417	270,900	2,417
2016-08-26	2,432	2,450	2,421	2,436	230,700	2,436
2016-08-25	2,465	2,485	2,424	2,439	266,800	2,439
2016-08-24	2,456	2,471	2,429	2,466	271,600	2,466
2016-08-23	2,439	2,478	2,432	2,456	289,800	2,456
2016-08-22	2,421	2,457	2,415	2,437	338,400	2,437
2016-08-19	2,471	2,472	2,374	2,413	505,700	2,413
2016-08-18	2,476	2,504	2,448	2,469	529,400	2,469
2016-08-17	2,507	2,511	2,455	2,476	442,600	2,476
2016-08-16	2,543	2,547	2,510	2,518	223,900	2,518
2016-08-15	2,565	2,565	2,536	2,542	206,400	2,542
2016-08-12	2,580	2,589	2,552	2,562	225,600	2,562
2016-08-10	2,528	2,590	2,500	2,578	368,900	2,578
2016-08-09	2,496	2,532	2,463	2,529	342,800	2,529
2016-08-08	2,558	2,564	2,473	2,494	436,800	2,494
2016-08-05	2,496	2,571	2,496	2,556	722,100	2,556
2016-08-04	2,607	2,607	2,446	2,472	931,200	2,472
2016-08-03	2,664	2,664	2,613	2,622	464,900	2,622
2016-08-02	2,746	2,765	2,691	2,697	455,700	2,697
2016-08-01	2,755	2,769	2,714	2,746	356,900	2,746
2016-07-29	2,799	2,820	2,751	2,792	494,700	2,792
2016-07-28	2,720	2,806	2,716	2,803	733,100	2,803
2016-07-27	2,729	2,830	2,704	2,715	1,159,600	2,715
2016-07-26	2,615	2,655	2,615	2,633	248,700	2,633
2016-07-25	2,663	2,671	2,618	2,624	328,700	2,624
2016-07-22	2,679	2,740	2,657	2,682	238,200	2,682
2016-07-21	2,717	2,717	2,666	2,679	292,400	2,679
2016-07-20	2,668	2,723	2,664	2,720	230,700	2,720
2016-07-19	2,650	2,678	2,632	2,677	276,500	2,677
2016-07-15	2,703	2,708	2,627	2,657	408,300	2,657
2016-07-14	2,674	2,719	2,670	2,700	303,000	2,700
2016-07-13	2,712	2,729	2,662	2,673	354,800	2,673
2016-07-12	2,734	2,745	2,694	2,701	335,700	2,701
2016-07-11	2,745	2,753	2,704	2,720	323,100	2,720
2016-07-08	2,760	2,771	2,703	2,707	257,400	2,707
2016-07-07	2,790	2,827	2,750	2,773	278,100	2,773
2016-07-06	2,733	2,790	2,725	2,790	262,200	2,790
2016-07-05	2,805	2,812	2,772	2,788	297,400	2,788
2016-07-04	2,804	2,815	2,782	2,808	290,900	2,808
2016-07-01	2,734	2,808	2,734	2,808	578,100	2,808
2016-06-30	2,753	2,763	2,709	2,709	281,700	2,709
2016-06-29	2,745	2,767	2,712	2,731	284,200	2,731
2016-06-28	2,616	2,745	2,616	2,716	531,600	2,716
2016-06-27	2,599	2,723	2,599	2,716	969,300	2,716
2016-06-24	2,660	2,673	2,504	2,559	609,800	2,559
2016-06-23	2,677	2,699	2,642	2,654	226,500	2,654
2016-06-22	2,675	2,688	2,640	2,680	370,200	2,680
2016-06-21	2,640	2,678	2,635	2,675	317,200	2,675
2016-06-20	2,668	2,669	2,624	2,648	416,400	2,648
2016-06-17	2,718	2,740	2,633	2,633	684,600	2,633
2016-06-16	2,746	2,764	2,701	2,706	349,000	2,706
2016-06-15	2,758	2,779	2,724	2,738	310,400	2,738
2016-06-14	2,785	2,802	2,741	2,765	323,800	2,765
2016-06-13	2,820	2,851	2,795	2,805	404,300	2,805
2016-06-10	2,877	2,878	2,823	2,843	433,000	2,843
2016-06-09	2,870	2,885	2,842	2,858	306,500	2,858
2016-06-08	2,832	2,870	2,821	2,870	534,400	2,870
2016-06-07	2,880	2,896	2,836	2,842	554,300	2,842
2016-06-06	2,789	2,922	2,787	2,908	970,600	2,908
2016-06-03	2,653	2,798	2,653	2,798	925,800	2,798
2016-06-02	2,635	2,659	2,630	2,643	320,100	2,643
2016-06-01	2,663	2,663	2,636	2,641	219,600	2,641
2016-05-31	2,650	2,676	2,627	2,670	297,800	2,670
2016-05-30	2,649	2,669	2,642	2,663	216,300	2,663
2016-05-27	2,660	2,673	2,647	2,653	157,100	2,653
2016-05-26	2,644	2,665	2,642	2,654	213,500	2,654
2016-05-25	2,680	2,682	2,631	2,642	292,500	2,642
2016-05-24	2,665	2,682	2,655	2,661	240,000	2,661
2016-05-23	2,668	2,680	2,643	2,665	377,900	2,665
2016-05-20	2,621	2,692	2,616	2,682	483,000	2,682
2016-05-19	2,604	2,633	2,598	2,628	295,400	2,628
2016-05-18	2,612	2,619	2,568	2,612	497,200	2,612
2016-05-17	2,630	2,630	2,587	2,622	406,000	2,622
2016-05-16	2,619	2,654	2,618	2,630	411,100	2,630
2016-05-13	2,628	2,668	2,605	2,640	572,300	2,640
2016-05-12	2,519	2,635	2,519	2,635	837,300	2,635
2016-05-11	2,490	2,517	2,476	2,507	584,500	2,507
2016-05-10	2,429	2,471	2,427	2,468	432,600	2,468
2016-05-09	2,370	2,418	2,370	2,412	305,500	2,412
2016-05-06	2,340	2,365	2,322	2,363	419,300	2,363
2016-05-02	2,298	2,335	2,289	2,330	496,300	2,330
2016-04-28	2,375	2,390	2,318	2,334	331,500	2,334
2016-04-27	2,355	2,394	2,352	2,360	307,800	2,360
2016-04-26	2,305	2,354	2,292	2,352	341,100	2,352
2016-04-25	2,338	2,346	2,317	2,320	307,800	2,320
2016-04-22	2,324	2,338	2,307	2,338	362,500	2,338
2016-04-21	2,339	2,347	2,316	2,329	303,600	2,329
2016-04-20	2,298	2,336	2,293	2,319	377,300	2,319
2016-04-19	2,293	2,299	2,276	2,281	275,800	2,281
2016-04-18	2,239	2,284	2,219	2,274	275,400	2,274
2016-04-15	2,274	2,288	2,265	2,279	228,200	2,279
2016-04-14	2,250	2,291	2,227	2,291	480,800	2,291
2016-04-13	2,221	2,240	2,207	2,234	277,500	2,234
2016-04-12	2,222	2,229	2,202	2,209	301,300	2,209
2016-04-11	2,237	2,255	2,226	2,237	265,600	2,237
2016-04-08	2,195	2,245	2,190	2,235	474,400	2,235
2016-04-07	2,177	2,206	2,162	2,200	378,800	2,200
2016-04-06	2,180	2,185	2,145	2,178	339,400	2,178
2016-04-05	2,211	2,223	2,182	2,186	298,700	2,186
2016-04-04	2,177	2,233	2,174	2,224	446,500	2,224
2016-04-01	2,182	2,192	2,157	2,160	367,100	2,160
2016-03-31	2,236	2,245	2,200	2,200	329,700	2,200
2016-03-30	2,227	2,248	2,221	2,238	274,700	2,238
2016-03-29	2,220	2,245	2,217	2,242	279,500	2,242
2016-03-28	2,188	2,229	2,185	2,229	432,300	2,229
2016-03-25	2,182	2,199	2,172	2,180	272,000	2,180
2016-03-24	2,165	2,196	2,159	2,187	406,500	2,187
2016-03-23	2,137	2,168	2,135	2,163	527,100	2,163
2016-03-22	2,089	2,122	2,087	2,122	324,200	2,122
2016-03-18	2,095	2,102	2,069	2,086	302,100	2,086
2016-03-17	2,120	2,121	2,085	2,090	366,300	2,090
2016-03-16	2,076	2,118	2,076	2,111	401,600	2,111
2016-03-15	2,052	2,087	2,048	2,076	502,100	2,076
2016-03-14	2,056	2,059	2,041	2,057	285,700	2,057
2016-03-11	2,019	2,050	2,013	2,043	368,000	2,043
2016-03-10	2,045	2,062	2,035	2,039	329,400	2,039
2016-03-09	2,015	2,040	2,015	2,023	501,200	2,023
2016-03-08	2,041	2,051	2,002	2,018	586,500	2,018
2016-03-07	2,068	2,068	2,045	2,057	316,700	2,057
2016-03-04	2,101	2,116	2,051	2,068	729,400	2,068
2016-03-03	2,144	2,169	2,135	2,151	337,600	2,151
2016-03-02	2,150	2,160	2,129	2,156	333,200	2,156
2016-03-01	2,123	2,129	2,102	2,120	280,800	2,120
2016-02-29	2,163	2,166	2,121	2,121	304,000	2,121
2016-02-26	2,150	2,168	2,136	2,152	367,800	2,152
2016-02-25	2,125	2,153	2,106	2,144	281,500	2,144
2016-02-24	2,098	2,144	2,092	2,127	439,200	2,127
2016-02-23	2,150	2,155	2,092	2,105	342,300	2,105
2016-02-22	2,093	2,149	2,086	2,139	389,300	2,139
2016-02-19	2,086	2,109	2,066	2,098	267,600	2,098
2016-02-18	2,100	2,110	2,087	2,099	218,600	2,099
2016-02-17	2,085	2,095	2,045	2,066	260,200	2,066
2016-02-16	2,118	2,127	2,091	2,091	331,600	2,091
2016-02-15	2,072	2,135	2,065	2,124	574,900	2,124
2016-02-12	2,020	2,062	1,994	2,022	806,200	2,022
2016-02-10	2,059	2,090	2,038	2,053	652,900	2,053
2016-02-09	2,051	2,099	2,041	2,051	280,800	2,051
2016-02-08	2,046	2,109	2,045	2,096	173,900	2,096
2016-02-05	2,062	2,084	2,042	2,078	228,000	2,078
2016-02-04	2,091	2,098	2,063	2,079	302,800	2,079
2016-02-03	2,085	2,115	2,072	2,110	177,000	2,110
2016-02-02	2,070	2,123	2,055	2,119	280,300	2,119
2016-02-01	2,085	2,099	2,076	2,091	265,200	2,091
2016-01-29	2,035	2,074	2,017	2,072	317,900	2,072
2016-01-28	1,996	2,050	1,995	2,025	296,800	2,025
2016-01-27	1,998	1,998	1,978	1,998	248,300	1,998
2016-01-26	1,984	1,999	1,975	1,975	151,700	1,975
2016-01-25	1,983	2,000	1,958	1,994	317,100	1,994
2016-01-22	1,906	1,944	1,891	1,943	253,900	1,943
2016-01-21	1,935	1,945	1,876	1,876	331,400	1,876
2016-01-20	1,975	2,000	1,945	1,949	292,000	1,949
2016-01-19	1,985	2,002	1,963	1,972	279,500	1,972
2016-01-18	1,983	1,999	1,966	1,993	296,800	1,993
2016-01-15	2,026	2,049	2,004	2,018	228,200	2,018
2016-01-14	2,011	2,024	1,972	1,994	315,900	1,994
2016-01-13	2,021	2,049	2,009	2,038	276,900	2,038
2016-01-12	2,011	2,042	2,001	2,011	384,800	2,011
2016-01-08	2,055	2,073	2,031	2,037	320,800	2,037
2016-01-07	2,077	2,101	2,061	2,075	250,900	2,075
2016-01-06	2,101	2,111	2,060	2,080	251,400	2,080
2016-01-05	2,074	2,119	2,072	2,097	402,100	2,097
2016-01-04	2,100	2,111	2,070	2,074	271,700	2,074

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