カゴメ(株)
2811（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020/8/13 | 3,270 | 3,290 | 3,240 | 3,280 | 191,700 | 3,280 |
| 2020/8/12 | 3,210 | 3,245 | 3,180 | 3,240 | 165,200 | 3,240 |
| 2020/8/11 | 3,165 | 3,215 | 3,135 | 3,210 | 163,100 | 3,210 |
| 2020/8/7 | 3,220 | 3,220 | 3,120 | 3,165 | 210,600 | 3,165 |
| 2020/8/6 | 3,250 | 3,260 | 3,190 | 3,200 | 161,800 | 3,200 |
| 2020/8/5 | 3,265 | 3,280 | 3,220 | 3,275 | 121,400 | 3,275 |
| 2020/8/4 | 3,250 | 3,270 | 3,215 | 3,265 | 180,500 | 3,265 |
| 2020/8/3 | 3,230 | 3,270 | 3,185 | 3,220 | 203,800 | 3,220 |
| 2020/7/31 | 3,245 | 3,265 | 3,205 | 3,205 | 411,700 | 3,205 |
| 2020/7/30 | 2,990 | 3,265 | 2,988 | 3,215 | 1,041,500 | 3,215 |
| 2020/7/29 | 3,095 | 3,105 | 3,045 | 3,060 | 225,400 | 3,060 |
| 2020/7/28 | 3,140 | 3,155 | 3,105 | 3,125 | 128,000 | 3,125 |
| 2020/7/27 | 3,085 | 3,140 | 3,070 | 3,140 | 206,600 | 3,140 |
| 2020/7/22 | 3,175 | 3,180 | 3,120 | 3,120 | 146,600 | 3,120 |
| 2020/7/21 | 3,200 | 3,220 | 3,175 | 3,195 | 205,000 | 3,195 |
| 2020/7/20 | 3,165 | 3,185 | 3,140 | 3,165 | 140,600 | 3,165 |
| 2020/7/17 | 3,170 | 3,200 | 3,130 | 3,160 | 123,000 | 3,160 |
| 2020/7/16 | 3,170 | 3,185 | 3,120 | 3,155 | 210,500 | 3,155 |
| 2020/7/15 | 3,220 | 3,235 | 3,150 | 3,180 | 212,900 | 3,180 |
| 2020/7/14 | 3,245 | 3,270 | 3,170 | 3,195 | 181,700 | 3,195 |