2811 カゴメ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,989	3,005	2,980	2,992	95,500	2,992
2021-12-29	2,998	3,015	2,983	3,005	148,200	3,005
2021-12-28	3,015	3,040	3,010	3,035	160,200	3,035
2021-12-27	2,990	3,010	2,981	3,010	160,400	3,010
2021-12-24	2,973	2,997	2,970	2,991	75,500	2,991
2021-12-23	3,005	3,010	2,970	2,978	116,900	2,978
2021-12-22	2,970	3,010	2,963	2,981	187,700	2,981
2021-12-21	3,020	3,020	2,960	2,968	243,800	2,968
2021-12-20	2,998	3,020	2,991	3,000	119,000	3,000
2021-12-17	3,055	3,060	3,005	3,020	217,500	3,020
2021-12-16	3,035	3,060	3,030	3,055	245,400	3,055
2021-12-15	3,000	3,025	2,995	3,020	153,600	3,020
2021-12-14	3,000	3,030	2,990	3,010	225,200	3,010
2021-12-13	2,973	3,010	2,966	2,973	330,200	2,973
2021-12-10	2,924	2,943	2,908	2,927	153,600	2,927
2021-12-09	2,946	2,949	2,914	2,924	156,100	2,924
2021-12-08	2,974	2,974	2,945	2,947	154,600	2,947
2021-12-07	2,910	2,980	2,893	2,974	202,200	2,974
2021-12-06	2,900	2,926	2,892	2,911	249,700	2,911
2021-12-03	2,784	2,871	2,780	2,868	203,300	2,868
2021-12-02	2,750	2,798	2,745	2,776	258,000	2,776
2021-12-01	2,766	2,789	2,751	2,769	252,200	2,769
2021-11-30	2,840	2,865	2,763	2,765	421,900	2,765
2021-11-29	2,868	2,872	2,844	2,848	231,900	2,848
2021-11-26	2,884	2,898	2,874	2,889	201,300	2,889
2021-11-25	2,886	2,917	2,876	2,892	137,400	2,892
2021-11-24	2,920	2,949	2,891	2,891	190,400	2,891
2021-11-22	2,892	2,934	2,882	2,933	159,800	2,933
2021-11-19	2,905	2,911	2,878	2,892	233,900	2,892
2021-11-18	2,915	2,947	2,900	2,907	215,900	2,907
2021-11-17	2,985	3,005	2,945	2,945	206,400	2,945
2021-11-16	3,020	3,030	2,996	3,000	156,700	3,000
2021-11-15	3,000	3,030	2,996	3,015	236,500	3,015
2021-11-12	2,957	3,010	2,949	2,993	277,700	2,993
2021-11-11	2,955	2,975	2,915	2,957	213,100	2,957
2021-11-10	2,973	2,991	2,953	2,961	177,300	2,961
2021-11-09	2,958	2,989	2,948	2,980	189,600	2,980
2021-11-08	2,983	2,987	2,947	2,970	288,600	2,970
2021-11-05	2,918	2,977	2,918	2,971	357,200	2,971
2021-11-04	2,907	2,918	2,879	2,918	305,300	2,918
2021-11-02	2,842	2,895	2,822	2,887	315,400	2,887
2021-11-01	2,925	2,981	2,844	2,880	702,100	2,880
2021-10-29	2,843	2,890	2,822	2,890	198,800	2,890
2021-10-28	2,862	2,872	2,846	2,847	148,400	2,847
2021-10-27	2,858	2,876	2,858	2,862	95,100	2,862
2021-10-26	2,834	2,873	2,826	2,849	127,900	2,849
2021-10-25	2,830	2,839	2,817	2,825	122,300	2,825
2021-10-22	2,850	2,859	2,841	2,844	123,300	2,844
2021-10-21	2,871	2,880	2,851	2,859	133,500	2,859
2021-10-20	2,897	2,902	2,873	2,878	126,400	2,878
2021-10-19	2,873	2,894	2,865	2,886	103,600	2,886
2021-10-18	2,926	2,929	2,872	2,873	142,800	2,873
2021-10-15	2,885	2,919	2,879	2,919	171,800	2,919
2021-10-14	2,865	2,882	2,854	2,878	142,700	2,878
2021-10-13	2,854	2,866	2,840	2,858	120,300	2,858
2021-10-12	2,864	2,867	2,835	2,851	165,200	2,851
2021-10-11	2,860	2,887	2,840	2,884	169,600	2,884
2021-10-08	2,888	2,892	2,865	2,867	140,100	2,867
2021-10-07	2,894	2,900	2,871	2,871	145,500	2,871
2021-10-06	2,836	2,893	2,830	2,888	226,500	2,888
2021-10-05	2,846	2,864	2,821	2,829	257,700	2,829
2021-10-04	2,838	2,858	2,825	2,858	192,200	2,858
2021-10-01	2,850	2,850	2,815	2,821	360,200	2,821
2021-09-30	2,888	2,913	2,873	2,880	196,400	2,880
2021-09-29	2,900	2,904	2,838	2,880	374,800	2,880
2021-09-28	2,934	2,940	2,902	2,916	203,600	2,916
2021-09-27	2,961	2,975	2,927	2,927	206,500	2,927
2021-09-24	2,958	2,973	2,941	2,964	204,500	2,964
2021-09-22	3,010	3,010	2,933	2,934	248,900	2,934
2021-09-21	3,010	3,020	2,993	3,010	157,600	3,010
2021-09-17	3,045	3,045	3,015	3,030	372,400	3,030
2021-09-16	3,010	3,045	2,996	3,035	182,800	3,035
2021-09-15	3,025	3,030	2,989	2,991	206,400	2,991
2021-09-14	3,055	3,060	3,030	3,050	195,800	3,050
2021-09-13	3,050	3,065	3,015	3,055	158,100	3,055
2021-09-10	3,015	3,050	3,010	3,050	278,200	3,050
2021-09-09	2,994	3,010	2,991	3,010	157,100	3,010
2021-09-08	2,991	3,005	2,983	2,994	224,900	2,994
2021-09-07	3,005	3,005	2,980	3,000	178,500	3,000
2021-09-06	3,010	3,015	2,976	2,983	195,000	2,983
2021-09-03	2,978	3,005	2,973	3,005	237,300	3,005
2021-09-02	2,955	2,975	2,950	2,974	159,900	2,974
2021-09-01	2,944	2,963	2,940	2,952	179,400	2,952
2021-08-31	2,913	2,936	2,890	2,926	167,200	2,926
2021-08-30	2,927	2,938	2,906	2,930	179,600	2,930
2021-08-27	2,929	2,936	2,904	2,916	99,800	2,916
2021-08-26	2,950	2,955	2,915	2,925	125,900	2,925
2021-08-25	2,945	2,958	2,931	2,950	139,300	2,950
2021-08-24	2,950	2,960	2,923	2,931	178,100	2,931
2021-08-23	2,979	3,000	2,945	2,950	171,400	2,950
2021-08-20	2,947	2,975	2,940	2,948	221,300	2,948
2021-08-19	2,885	2,941	2,880	2,926	188,500	2,926
2021-08-18	2,864	2,916	2,864	2,902	148,300	2,902
2021-08-17	2,860	2,879	2,854	2,870	118,800	2,870
2021-08-16	2,890	2,891	2,850	2,850	133,000	2,850
2021-08-13	2,860	2,905	2,856	2,890	138,400	2,890
2021-08-12	2,904	2,904	2,862	2,866	166,500	2,866
2021-08-11	2,920	2,930	2,887	2,892	154,200	2,892
2021-08-10	2,896	2,920	2,891	2,902	216,900	2,902
2021-08-06	2,850	2,873	2,840	2,867	145,300	2,867
2021-08-05	2,831	2,858	2,826	2,858	176,600	2,858
2021-08-04	2,856	2,859	2,824	2,847	195,300	2,847
2021-08-03	2,859	2,881	2,854	2,866	151,300	2,866
2021-08-02	2,832	2,887	2,819	2,884	258,500	2,884
2021-07-30	2,841	2,845	2,798	2,810	414,400	2,810
2021-07-29	2,924	3,010	2,839	2,865	1,133,700	2,865
2021-07-28	2,901	2,925	2,891	2,912	291,800	2,912
2021-07-27	2,939	2,948	2,903	2,917	213,300	2,917
2021-07-26	2,903	2,944	2,900	2,920	324,700	2,920
2021-07-21	2,844	2,874	2,828	2,864	210,700	2,864
2021-07-20	2,800	2,839	2,790	2,833	236,300	2,833
2021-07-19	2,845	2,845	2,811	2,819	253,900	2,819
2021-07-16	2,870	2,879	2,852	2,854	199,700	2,854
2021-07-15	2,932	2,936	2,878	2,882	225,100	2,882
2021-07-14	2,902	2,928	2,898	2,921	147,900	2,921
2021-07-13	2,901	2,920	2,894	2,919	182,100	2,919
2021-07-12	2,878	2,905	2,868	2,899	208,600	2,899
2021-07-09	2,834	2,850	2,797	2,842	441,300	2,842
2021-07-08	2,898	2,903	2,867	2,867	300,100	2,867
2021-07-07	2,900	2,929	2,885	2,905	218,500	2,905
2021-07-06	2,953	2,957	2,919	2,925	191,300	2,925
2021-07-05	2,955	2,964	2,938	2,942	172,300	2,942
2021-07-02	2,943	2,969	2,939	2,961	213,200	2,961
2021-07-01	2,930	2,968	2,929	2,943	183,400	2,943
2021-06-30	2,976	2,979	2,928	2,931	227,200	2,931
2021-06-29	2,961	2,972	2,927	2,959	302,500	2,959
2021-06-28	2,999	2,999	2,969	2,981	396,300	2,981
2021-06-25	2,984	3,005	2,980	2,988	250,500	2,988
2021-06-24	2,948	2,967	2,922	2,965	208,500	2,965
2021-06-23	2,963	2,981	2,950	2,957	205,500	2,957
2021-06-22	2,962	2,988	2,947	2,981	241,700	2,981
2021-06-21	2,963	2,963	2,910	2,913	364,700	2,913
2021-06-18	3,025	3,030	2,977	2,985	439,800	2,985
2021-06-17	3,030	3,030	3,000	3,000	191,700	3,000
2021-06-16	3,055	3,060	3,030	3,030	241,400	3,030
2021-06-15	3,030	3,055	3,020	3,045	266,100	3,045
2021-06-14	3,025	3,030	2,997	3,010	186,500	3,010
2021-06-11	3,005	3,010	2,982	3,000	352,300	3,000
2021-06-10	2,990	3,025	2,987	3,005	232,200	3,005
2021-06-09	2,975	3,015	2,972	2,976	329,200	2,976
2021-06-08	2,930	2,962	2,930	2,953	241,100	2,953
2021-06-07	2,947	2,949	2,899	2,928	350,000	2,928
2021-06-04	2,950	2,962	2,931	2,935	345,200	2,935
2021-06-03	2,849	2,940	2,840	2,940	442,800	2,940
2021-06-02	2,895	2,914	2,849	2,854	535,700	2,854
2021-06-01	2,920	2,923	2,883	2,896	319,300	2,896
2021-05-31	2,947	2,955	2,898	2,905	501,800	2,905
2021-05-28	2,963	2,971	2,932	2,947	492,900	2,947
2021-05-27	2,950	2,986	2,931	2,941	1,083,300	2,941
2021-05-26	3,020	3,025	2,955	2,955	525,900	2,955
2021-05-25	2,998	3,025	2,976	3,020	345,800	3,020
2021-05-24	3,000	3,020	3,000	3,000	235,800	3,000
2021-05-21	3,005	3,020	3,000	3,000	223,700	3,000
2021-05-20	3,010	3,030	3,000	3,015	174,400	3,015
2021-05-19	3,030	3,030	3,000	3,020	235,800	3,020
2021-05-18	3,050	3,075	3,035	3,035	239,200	3,035
2021-05-17	3,125	3,125	3,050	3,055	275,900	3,055
2021-05-14	3,100	3,145	3,090	3,130	205,000	3,130
2021-05-13	3,100	3,135	3,095	3,105	182,400	3,105
2021-05-12	3,155	3,175	3,110	3,125	233,900	3,125
2021-05-11	3,200	3,205	3,155	3,165	274,100	3,165
2021-05-10	3,240	3,255	3,205	3,215	190,800	3,215
2021-05-07	3,205	3,240	3,205	3,210	141,400	3,210
2021-05-06	3,180	3,250	3,180	3,195	187,200	3,195
2021-04-30	3,220	3,225	3,135	3,135	274,800	3,135
2021-04-28	3,275	3,285	3,235	3,245	146,500	3,245
2021-04-27	3,275	3,290	3,255	3,275	103,900	3,275
2021-04-26	3,345	3,345	3,270	3,275	125,300	3,275
2021-04-23	3,335	3,345	3,320	3,325	84,900	3,325
2021-04-22	3,295	3,350	3,290	3,335	127,800	3,335
2021-04-21	3,255	3,270	3,240	3,260	154,900	3,260
2021-04-20	3,295	3,305	3,260	3,295	134,100	3,295
2021-04-19	3,345	3,350	3,290	3,300	137,800	3,300
2021-04-16	3,355	3,355	3,325	3,340	86,400	3,340
2021-04-15	3,320	3,375	3,320	3,355	79,900	3,355
2021-04-14	3,365	3,365	3,315	3,315	105,900	3,315
2021-04-13	3,395	3,395	3,350	3,350	142,200	3,350
2021-04-12	3,420	3,425	3,385	3,410	97,200	3,410
2021-04-09	3,380	3,410	3,370	3,370	114,500	3,370
2021-04-08	3,445	3,450	3,365	3,365	152,400	3,365
2021-04-07	3,440	3,485	3,415	3,480	102,000	3,480
2021-04-06	3,485	3,515	3,435	3,435	129,700	3,435
2021-04-05	3,500	3,505	3,480	3,485	97,100	3,485
2021-04-02	3,495	3,525	3,485	3,510	76,300	3,510
2021-04-01	3,515	3,535	3,460	3,460	133,100	3,460
2021-03-31	3,550	3,560	3,515	3,515	142,400	3,515
2021-03-30	3,650	3,650	3,560	3,575	163,600	3,575
2021-03-29	3,630	3,670	3,605	3,660	271,600	3,660
2021-03-26	3,535	3,610	3,520	3,600	183,800	3,600
2021-03-25	3,540	3,555	3,505	3,515	200,200	3,515
2021-03-24	3,545	3,565	3,505	3,515	147,700	3,515
2021-03-23	3,570	3,575	3,530	3,530	112,800	3,530
2021-03-22	3,560	3,575	3,540	3,565	151,900	3,565
2021-03-19	3,545	3,600	3,520	3,590	351,800	3,590
2021-03-18	3,525	3,540	3,480	3,500	223,400	3,500
2021-03-17	3,480	3,520	3,470	3,515	164,200	3,515
2021-03-16	3,480	3,500	3,460	3,500	121,600	3,500
2021-03-15	3,455	3,495	3,445	3,495	172,700	3,495
2021-03-12	3,450	3,450	3,385	3,430	221,300	3,430
2021-03-11	3,405	3,450	3,405	3,425	126,200	3,425
2021-03-10	3,455	3,455	3,390	3,400	117,000	3,400
2021-03-09	3,460	3,470	3,425	3,445	163,200	3,445
2021-03-08	3,475	3,480	3,400	3,420	171,100	3,420
2021-03-05	3,355	3,440	3,350	3,440	240,600	3,440
2021-03-04	3,300	3,335	3,280	3,330	116,500	3,330
2021-03-03	3,325	3,330	3,295	3,315	158,400	3,315
2021-03-02	3,280	3,315	3,245	3,305	180,300	3,305
2021-03-01	3,200	3,285	3,200	3,280	223,800	3,280
2021-02-26	3,275	3,275	3,175	3,175	275,800	3,175
2021-02-25	3,335	3,340	3,280	3,285	150,200	3,285
2021-02-24	3,345	3,370	3,300	3,310	173,300	3,310
2021-02-22	3,330	3,355	3,315	3,340	154,900	3,340
2021-02-19	3,380	3,385	3,355	3,360	139,400	3,360
2021-02-18	3,410	3,420	3,385	3,405	126,200	3,405
2021-02-17	3,400	3,410	3,370	3,380	157,300	3,380
2021-02-16	3,415	3,435	3,405	3,425	119,000	3,425
2021-02-15	3,430	3,450	3,405	3,430	120,000	3,430
2021-02-12	3,490	3,490	3,420	3,420	174,500	3,420
2021-02-10	3,480	3,500	3,460	3,495	137,400	3,495
2021-02-09	3,500	3,500	3,440	3,475	157,500	3,475
2021-02-08	3,410	3,495	3,410	3,495	279,500	3,495
2021-02-05	3,380	3,420	3,360	3,395	191,900	3,395
2021-02-04	3,415	3,415	3,335	3,395	308,700	3,395
2021-02-03	3,430	3,465	3,430	3,455	135,300	3,455
2021-02-02	3,385	3,410	3,370	3,405	103,900	3,405
2021-02-01	3,440	3,455	3,390	3,390	149,100	3,390
2021-01-29	3,465	3,535	3,465	3,470	184,000	3,470
2021-01-28	3,410	3,480	3,405	3,465	230,500	3,465
2021-01-27	3,455	3,480	3,415	3,430	141,400	3,430
2021-01-26	3,395	3,450	3,385	3,435	145,100	3,435
2021-01-25	3,400	3,400	3,365	3,395	131,900	3,395
2021-01-22	3,385	3,400	3,365	3,385	121,400	3,385
2021-01-21	3,385	3,455	3,385	3,420	186,400	3,420
2021-01-20	3,430	3,430	3,370	3,395	190,800	3,395
2021-01-19	3,525	3,525	3,435	3,435	171,100	3,435
2021-01-18	3,520	3,535	3,490	3,505	94,900	3,505
2021-01-15	3,545	3,545	3,500	3,505	125,200	3,505
2021-01-14	3,520	3,560	3,510	3,525	119,700	3,525
2021-01-13	3,495	3,530	3,490	3,525	139,900	3,525
2021-01-12	3,500	3,525	3,485	3,500	131,400	3,500
2021-01-08	3,480	3,525	3,470	3,525	156,200	3,525
2021-01-07	3,490	3,520	3,480	3,495	151,600	3,495
2021-01-06	3,525	3,530	3,465	3,475	138,900	3,475
2021-01-05	3,550	3,555	3,515	3,535	205,100	3,535
2021-01-04	3,625	3,635	3,565	3,595	150,900	3,595

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