2811 カゴメ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,639	2,643	2,618	2,618	152,600	2,618
2019-12-27	2,650	2,659	2,641	2,656	150,400	2,656
2019-12-26	2,662	2,681	2,656	2,681	141,100	2,681
2019-12-25	2,672	2,674	2,652	2,657	89,200	2,657
2019-12-24	2,653	2,678	2,653	2,672	126,900	2,672
2019-12-23	2,660	2,660	2,642	2,653	122,600	2,653
2019-12-20	2,650	2,669	2,635	2,660	161,700	2,660
2019-12-19	2,651	2,663	2,639	2,642	136,000	2,642
2019-12-18	2,663	2,668	2,643	2,651	135,600	2,651
2019-12-17	2,660	2,667	2,638	2,663	199,200	2,663
2019-12-16	2,680	2,697	2,660	2,660	126,900	2,660
2019-12-13	2,692	2,704	2,670	2,680	249,500	2,680
2019-12-12	2,685	2,685	2,668	2,669	117,600	2,669
2019-12-11	2,700	2,700	2,674	2,687	111,800	2,687
2019-12-10	2,687	2,713	2,687	2,700	165,300	2,700
2019-12-09	2,690	2,695	2,662	2,680	122,800	2,680
2019-12-06	2,675	2,697	2,669	2,684	175,200	2,684
2019-12-05	2,658	2,671	2,646	2,663	158,600	2,663
2019-12-04	2,655	2,666	2,645	2,666	151,200	2,666
2019-12-03	2,664	2,667	2,640	2,657	189,300	2,657
2019-12-02	2,669	2,688	2,666	2,688	113,200	2,688
2019-11-29	2,670	2,679	2,656	2,660	127,300	2,660
2019-11-28	2,682	2,686	2,657	2,670	122,800	2,670
2019-11-27	2,687	2,702	2,680	2,684	155,000	2,684
2019-11-26	2,710	2,715	2,665	2,665	345,600	2,665
2019-11-25	2,720	2,728	2,696	2,700	177,900	2,700
2019-11-22	2,703	2,727	2,701	2,709	125,900	2,709
2019-11-21	2,721	2,735	2,681	2,710	155,200	2,710
2019-11-20	2,719	2,719	2,691	2,718	215,800	2,718
2019-11-19	2,713	2,741	2,713	2,730	175,100	2,730
2019-11-18	2,701	2,708	2,688	2,707	138,500	2,707
2019-11-15	2,700	2,728	2,694	2,720	154,800	2,720
2019-11-14	2,697	2,713	2,677	2,686	171,000	2,686
2019-11-13	2,712	2,737	2,700	2,700	168,200	2,700
2019-11-12	2,711	2,713	2,693	2,713	153,700	2,713
2019-11-11	2,678	2,715	2,670	2,715	276,800	2,715
2019-11-08	2,671	2,674	2,651	2,666	267,300	2,666
2019-11-07	2,651	2,669	2,643	2,655	249,800	2,655
2019-11-06	2,650	2,669	2,622	2,631	288,500	2,631
2019-11-05	2,635	2,637	2,604	2,625	452,900	2,625
2019-11-01	2,597	2,646	2,570	2,638	573,800	2,638
2019-10-31	2,746	2,766	2,727	2,734	187,100	2,734
2019-10-30	2,745	2,767	2,740	2,745	328,300	2,745
2019-10-29	2,729	2,758	2,725	2,729	223,400	2,729
2019-10-28	2,718	2,725	2,710	2,711	125,400	2,711
2019-10-25	2,740	2,747	2,716	2,736	175,000	2,736
2019-10-24	2,775	2,775	2,724	2,724	210,900	2,724
2019-10-23	2,767	2,776	2,730	2,757	224,200	2,757
2019-10-21	2,777	2,788	2,767	2,775	75,400	2,775
2019-10-18	2,798	2,818	2,761	2,761	140,200	2,761
2019-10-17	2,834	2,838	2,774	2,776	264,800	2,776
2019-10-16	2,855	2,886	2,830	2,839	170,900	2,839
2019-10-15	2,830	2,856	2,813	2,840	183,200	2,840
2019-10-11	2,792	2,801	2,772	2,801	111,200	2,801
2019-10-10	2,818	2,828	2,764	2,784	125,100	2,784
2019-10-09	2,760	2,820	2,753	2,818	202,400	2,818
2019-10-08	2,783	2,816	2,771	2,784	192,000	2,784
2019-10-07	2,749	2,765	2,738	2,763	99,200	2,763
2019-10-04	2,760	2,761	2,711	2,742	132,200	2,742
2019-10-03	2,767	2,768	2,737	2,759	192,400	2,759
2019-10-02	2,771	2,818	2,770	2,813	234,900	2,813
2019-10-01	2,748	2,786	2,748	2,772	137,400	2,772
2019-09-30	2,745	2,748	2,720	2,729	157,200	2,729
2019-09-27	2,835	2,840	2,753	2,785	437,500	2,785
2019-09-26	2,800	2,858	2,800	2,815	316,900	2,815
2019-09-25	2,772	2,791	2,765	2,788	166,500	2,788
2019-09-24	2,755	2,795	2,751	2,767	187,400	2,767
2019-09-20	2,779	2,779	2,743	2,760	283,800	2,760
2019-09-19	2,770	2,789	2,734	2,755	222,400	2,755
2019-09-18	2,780	2,794	2,749	2,767	169,600	2,767
2019-09-17	2,745	2,777	2,736	2,766	152,900	2,766
2019-09-13	2,764	2,764	2,727	2,755	285,000	2,755
2019-09-12	2,753	2,759	2,731	2,737	185,000	2,737
2019-09-11	2,708	2,744	2,692	2,741	205,800	2,741
2019-09-10	2,730	2,739	2,701	2,711	161,600	2,711
2019-09-09	2,718	2,754	2,718	2,749	176,400	2,749
2019-09-06	2,732	2,745	2,706	2,715	263,900	2,715
2019-09-05	2,684	2,729	2,684	2,712	202,700	2,712
2019-09-04	2,672	2,685	2,656	2,679	142,900	2,679
2019-09-03	2,653	2,688	2,630	2,681	177,300	2,681
2019-09-02	2,674	2,674	2,638	2,655	124,700	2,655
2019-08-30	2,650	2,683	2,633	2,682	211,500	2,682
2019-08-29	2,623	2,644	2,607	2,639	118,300	2,639
2019-08-28	2,606	2,620	2,599	2,619	188,000	2,619
2019-08-27	2,599	2,604	2,566	2,588	134,000	2,588
2019-08-26	2,549	2,582	2,549	2,558	163,000	2,558
2019-08-23	2,629	2,650	2,593	2,615	159,800	2,615
2019-08-22	2,627	2,635	2,599	2,609	202,900	2,609
2019-08-21	2,608	2,629	2,591	2,593	147,900	2,593
2019-08-20	2,600	2,633	2,594	2,622	154,800	2,622
2019-08-19	2,637	2,646	2,583	2,609	279,700	2,609
2019-08-16	2,699	2,699	2,634	2,637	241,000	2,637
2019-08-15	2,709	2,748	2,686	2,696	315,600	2,696
2019-08-14	2,782	2,791	2,739	2,743	228,500	2,743
2019-08-13	2,751	2,797	2,750	2,763	363,500	2,763
2019-08-09	2,789	2,824	2,775	2,800	330,500	2,800
2019-08-08	2,720	2,794	2,706	2,781	582,100	2,781
2019-08-07	2,709	2,799	2,676	2,726	1,123,000	2,726
2019-08-06	2,400	2,494	2,356	2,485	380,400	2,485
2019-08-05	2,464	2,466	2,409	2,449	258,100	2,449
2019-08-02	2,510	2,524	2,467	2,476	250,400	2,476
2019-08-01	2,535	2,545	2,520	2,539	129,000	2,539
2019-07-31	2,550	2,560	2,535	2,535	205,400	2,535
2019-07-30	2,540	2,554	2,533	2,554	157,300	2,554
2019-07-29	2,512	2,534	2,511	2,530	102,800	2,530
2019-07-26	2,510	2,520	2,501	2,510	98,800	2,510
2019-07-25	2,504	2,515	2,496	2,505	71,300	2,505
2019-07-24	2,514	2,516	2,495	2,510	127,400	2,510
2019-07-23	2,475	2,516	2,466	2,502	116,600	2,502
2019-07-22	2,480	2,501	2,471	2,482	145,900	2,482
2019-07-19	2,450	2,521	2,442	2,520	238,500	2,520
2019-07-18	2,468	2,470	2,420	2,423	232,800	2,423
2019-07-17	2,450	2,477	2,443	2,476	152,800	2,476
2019-07-16	2,485	2,485	2,435	2,452	250,900	2,452
2019-07-12	2,498	2,508	2,487	2,487	95,600	2,487
2019-07-11	2,486	2,504	2,480	2,498	100,900	2,498
2019-07-10	2,490	2,494	2,470	2,483	162,000	2,483
2019-07-09	2,529	2,547	2,495	2,501	178,800	2,501
2019-07-08	2,554	2,554	2,521	2,524	106,600	2,524
2019-07-05	2,554	2,559	2,533	2,555	114,800	2,555
2019-07-04	2,540	2,564	2,539	2,553	141,700	2,553
2019-07-03	2,530	2,539	2,520	2,530	142,500	2,530
2019-07-02	2,524	2,536	2,517	2,529	181,800	2,529
2019-07-01	2,539	2,541	2,506	2,524	166,000	2,524
2019-06-28	2,499	2,519	2,489	2,505	222,000	2,505
2019-06-27	2,486	2,487	2,461	2,483	174,100	2,483
2019-06-26	2,474	2,505	2,469	2,499	228,400	2,499
2019-06-25	2,489	2,520	2,472	2,477	388,100	2,477
2019-06-24	2,465	2,485	2,456	2,477	185,400	2,477
2019-06-21	2,480	2,485	2,455	2,465	366,300	2,465
2019-06-20	2,486	2,495	2,472	2,478	151,000	2,478
2019-06-19	2,445	2,488	2,437	2,486	184,600	2,486
2019-06-18	2,452	2,460	2,431	2,438	261,500	2,438
2019-06-17	2,485	2,490	2,461	2,463	195,900	2,463
2019-06-14	2,491	2,506	2,474	2,498	180,800	2,498
2019-06-13	2,533	2,543	2,474	2,496	288,500	2,496
2019-06-12	2,546	2,562	2,538	2,538	140,700	2,538
2019-06-11	2,525	2,541	2,506	2,539	159,700	2,539
2019-06-10	2,503	2,530	2,500	2,525	149,700	2,525
2019-06-07	2,509	2,510	2,472	2,483	220,800	2,483
2019-06-06	2,545	2,553	2,524	2,524	145,300	2,524
2019-06-05	2,518	2,541	2,497	2,540	190,800	2,540
2019-06-04	2,505	2,512	2,458	2,477	238,400	2,477
2019-06-03	2,512	2,518	2,497	2,505	187,300	2,505
2019-05-31	2,531	2,552	2,522	2,539	266,900	2,539
2019-05-30	2,584	2,588	2,507	2,528	368,400	2,528
2019-05-29	2,625	2,646	2,587	2,638	216,600	2,638
2019-05-28	2,650	2,665	2,635	2,658	216,800	2,658
2019-05-27	2,683	2,686	2,660	2,665	109,000	2,665
2019-05-24	2,650	2,687	2,645	2,683	179,200	2,683
2019-05-23	2,616	2,669	2,616	2,661	155,100	2,661
2019-05-22	2,645	2,654	2,614	2,616	181,300	2,616
2019-05-21	2,660	2,690	2,641	2,645	200,100	2,645
2019-05-20	2,689	2,699	2,681	2,686	126,600	2,686
2019-05-17	2,698	2,699	2,668	2,688	143,000	2,688
2019-05-16	2,655	2,673	2,644	2,668	139,800	2,668
2019-05-15	2,622	2,652	2,607	2,652	189,400	2,652
2019-05-14	2,561	2,609	2,535	2,598	253,100	2,598
2019-05-13	2,669	2,675	2,567	2,571	507,800	2,571
2019-05-10	2,700	2,709	2,668	2,677	341,600	2,677
2019-05-09	2,729	2,733	2,650	2,685	782,900	2,685
2019-05-08	3,025	3,025	2,951	2,956	192,400	2,956
2019-05-07	3,050	3,055	3,020	3,045	167,600	3,045
2019-04-26	2,989	3,030	2,989	3,025	83,600	3,025
2019-04-25	3,010	3,035	3,005	3,020	94,400	3,020
2019-04-24	3,030	3,035	3,005	3,005	82,600	3,005
2019-04-23	2,996	3,030	2,996	3,015	85,900	3,015
2019-04-22	2,963	3,000	2,952	2,992	100,400	2,992
2019-04-19	2,960	2,986	2,951	2,955	121,000	2,955
2019-04-18	3,000	3,005	2,951	2,959	109,300	2,959
2019-04-17	3,015	3,020	2,987	3,010	101,500	3,010
2019-04-16	3,030	3,040	3,000	3,015	106,700	3,015
2019-04-15	3,030	3,055	3,020	3,030	145,200	3,030
2019-04-12	3,035	3,035	3,000	3,030	79,200	3,030
2019-04-11	2,991	3,015	2,990	3,015	98,200	3,015
2019-04-10	2,983	3,005	2,981	2,992	98,100	2,992
2019-04-09	3,015	3,015	2,983	3,015	129,900	3,015
2019-04-08	3,040	3,055	3,025	3,030	79,700	3,030
2019-04-05	3,045	3,055	2,998	3,010	191,400	3,010
2019-04-04	3,050	3,060	3,020	3,050	68,200	3,050
2019-04-03	3,060	3,060	3,010	3,040	136,300	3,040
2019-04-02	3,150	3,150	3,065	3,065	105,300	3,065
2019-04-01	3,145	3,155	3,125	3,135	178,400	3,135
2019-03-29	3,095	3,120	3,090	3,110	105,700	3,110
2019-03-28	3,100	3,100	3,065	3,075	133,400	3,075
2019-03-27	3,130	3,140	3,105	3,135	157,200	3,135
2019-03-26	3,075	3,145	3,070	3,145	248,500	3,145
2019-03-25	3,060	3,065	3,010	3,020	137,000	3,020
2019-03-22	3,100	3,130	3,080	3,085	125,200	3,085
2019-03-20	3,080	3,115	3,065	3,115	130,400	3,115
2019-03-19	3,085	3,085	3,045	3,060	106,000	3,060
2019-03-18	3,070	3,085	3,055	3,085	131,100	3,085
2019-03-15	3,015	3,085	3,010	3,065	238,700	3,065
2019-03-14	3,000	3,005	2,976	2,996	121,200	2,996
2019-03-13	3,025	3,050	2,970	2,970	200,800	2,970
2019-03-12	2,991	3,040	2,990	3,040	193,000	3,040
2019-03-11	2,930	2,971	2,929	2,970	132,400	2,970
2019-03-08	2,913	2,935	2,913	2,923	217,700	2,923
2019-03-07	2,918	2,946	2,918	2,946	176,200	2,946
2019-03-06	2,931	2,945	2,900	2,918	148,500	2,918
2019-03-05	2,909	2,960	2,903	2,941	281,900	2,941
2019-03-04	2,900	2,926	2,898	2,919	133,900	2,919
2019-03-01	2,859	2,879	2,859	2,879	103,400	2,879
2019-02-28	2,866	2,874	2,848	2,858	170,200	2,858
2019-02-27	2,887	2,895	2,862	2,865	155,800	2,865
2019-02-26	2,901	2,906	2,861	2,866	154,700	2,866
2019-02-25	2,910	2,914	2,891	2,901	141,600	2,901
2019-02-22	2,933	2,939	2,911	2,915	139,300	2,915
2019-02-21	2,954	2,960	2,929	2,938	129,700	2,938
2019-02-20	2,959	2,974	2,952	2,963	132,800	2,963
2019-02-19	2,964	2,977	2,951	2,977	104,100	2,977
2019-02-18	2,940	2,976	2,937	2,976	146,500	2,976
2019-02-15	2,895	2,912	2,873	2,900	122,200	2,900
2019-02-14	2,900	2,942	2,900	2,920	113,300	2,920
2019-02-13	2,897	2,908	2,886	2,901	124,700	2,901
2019-02-12	2,820	2,885	2,820	2,883	161,500	2,883
2019-02-08	2,802	2,834	2,790	2,800	166,100	2,800
2019-02-07	2,858	2,860	2,818	2,822	167,900	2,822
2019-02-06	2,912	2,913	2,866	2,873	200,600	2,873
2019-02-05	2,920	2,938	2,897	2,905	188,600	2,905
2019-02-04	2,910	2,949	2,895	2,920	159,100	2,920
2019-02-01	2,910	2,936	2,866	2,890	178,100	2,890
2019-01-31	2,902	2,918	2,879	2,895	151,700	2,895
2019-01-30	2,877	2,877	2,830	2,855	232,100	2,855
2019-01-29	2,889	2,900	2,869	2,892	167,400	2,892
2019-01-28	2,930	2,930	2,885	2,901	153,900	2,901
2019-01-25	2,934	2,976	2,927	2,955	114,200	2,955
2019-01-24	2,925	2,957	2,906	2,951	138,500	2,951
2019-01-23	2,950	2,953	2,924	2,931	128,700	2,931
2019-01-22	2,990	3,020	2,955	2,960	142,000	2,960
2019-01-21	2,961	2,976	2,942	2,969	96,600	2,969
2019-01-18	2,903	2,969	2,903	2,944	130,100	2,944
2019-01-17	2,887	2,920	2,883	2,904	117,700	2,904
2019-01-16	2,870	2,897	2,857	2,881	114,700	2,881
2019-01-15	2,871	2,898	2,853	2,864	169,700	2,864
2019-01-11	2,970	2,974	2,913	2,913	130,800	2,913
2019-01-10	2,944	2,959	2,915	2,943	126,900	2,943
2019-01-09	2,937	2,972	2,931	2,956	172,600	2,956
2019-01-08	2,929	2,941	2,902	2,919	184,800	2,919
2019-01-07	2,916	2,943	2,883	2,909	207,800	2,909
2019-01-04	2,797	2,851	2,786	2,851	183,500	2,851

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