2811 カゴメ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	509	509	508	509	5,000	378.97
1983-12-26	508	508	508	508	31,000	378.23
1983-12-24	508	509	508	509	29,000	378.97
1983-12-23	509	510	509	510	18,000	379.72
1983-12-22	508	508	508	508	2,000	378.23
1983-12-21	511	511	508	508	6,000	378.23
1983-12-20	510	510	510	510	1,000	379.72
1983-12-19	509	509	508	509	7,000	378.97
1983-12-17	508	508	508	508	10,000	378.23
1983-12-15	507	507	507	507	2,000	377.49
1983-12-14	506	506	506	506	4,000	376.74
1983-12-13	519	519	510	510	6,000	379.72
1983-12-12	519	519	519	519	4,000	386.42
1983-12-09	505	506	505	506	13,000	376.74
1983-12-08	506	506	506	506	1,000	376.74
1983-12-07	506	506	506	506	11,000	376.74
1983-12-06	519	519	518	519	11,000	386.42
1983-12-05	516	518	515	518	21,000	385.68
1983-12-03	519	519	513	513	6,000	381.95
1983-12-02	518	518	518	518	5,000	385.68
1983-12-01	521	522	518	518	5,000	385.68
1983-11-30	530	530	525	525	7,000	390.89
1983-11-29	536	536	530	530	11,000	394.61
1983-11-28	516	526	516	526	8,000	391.63
1983-11-26	516	516	516	516	2,000	384.19
1983-11-25	508	510	506	510	18,000	379.72
1983-11-24	505	506	501	506	9,000	376.74
1983-11-22	500	505	495	495	70,000	368.55
1983-11-19	498	498	498	498	2,000	370.78
1983-11-18	495	500	495	498	17,000	370.78
1983-11-17	500	500	500	500	45,000	372.27
1983-11-16	495	500	495	495	13,000	368.55
1983-11-15	495	500	495	500	28,000	372.27
1983-11-14	498	498	498	498	44,000	370.78
1983-11-11	498	500	498	498	13,000	370.78
1983-11-10	498	498	498	498	10,000	370.78
1983-11-09	499	499	499	499	14,000	371.53
1983-11-08	499	499	499	499	7,000	371.53
1983-11-07	500	501	500	501	2,000	373.02
1983-11-05	500	500	500	500	1,000	372.27
1983-11-04	500	500	500	500	23,000	372.27
1983-11-02	500	500	500	500	5,000	372.27
1983-11-01	500	500	500	500	24,000	372.27
1983-10-29	500	500	500	500	5,000	372.27
1983-10-28	503	503	500	500	33,000	372.27
1983-10-27	505	505	505	505	4,000	376
1983-10-26	504	505	504	504	11,000	375.25
1983-10-25	504	504	504	504	5,000	375.25
1983-10-24	504	504	504	504	12,000	375.25
1983-10-22	505	505	505	505	2,000	376
1983-10-21	505	505	505	505	11,000	376
1983-10-20	502	505	502	505	9,000	376
1983-10-19	503	503	503	503	18,000	374.51
1983-10-18	503	503	503	503	9,000	374.51
1983-10-17	505	505	503	503	12,000	374.51
1983-10-15	501	505	501	505	13,000	376
1983-10-14	501	502	501	501	15,000	373.02
1983-10-13	501	501	501	501	11,000	373.02
1983-10-12	500	500	500	500	8,000	372.27
1983-10-11	500	500	500	500	25,000	372.27
1983-10-07	504	504	500	500	18,000	372.27
1983-10-06	502	502	502	502	19,000	373.76
1983-10-05	502	502	502	502	9,000	373.76
1983-10-04	503	503	502	502	2,000	373.76
1983-10-03	505	505	505	505	4,000	376
1983-10-01	502	502	502	502	12,000	373.76
1983-09-30	500	500	500	500	5,000	372.27
1983-09-29	504	504	502	502	8,000	373.76
1983-09-28	502	502	502	502	4,000	373.76
1983-09-27	502	502	502	502	4,000	373.76
1983-09-26	501	501	501	501	25,000	373.02
1983-09-24	501	501	501	501	13,000	373.02
1983-09-22	501	501	501	501	29,000	373.02
1983-09-21	501	501	501	501	5,000	373.02
1983-09-20	501	501	501	501	2,000	373.02
1983-09-19	500	501	500	501	7,000	373.02
1983-09-17	500	500	500	500	3,000	372.27
1983-09-16	500	500	500	500	18,000	372.27
1983-09-14	500	500	500	500	18,000	372.27
1983-09-13	500	501	500	501	4,000	373.02
1983-09-12	503	503	500	500	3,000	372.27
1983-09-09	509	510	503	503	3,000	374.51
1983-09-08	503	510	502	510	9,000	379.72
1983-09-07	502	502	502	502	2,000	373.76
1983-09-06	500	500	500	500	15,000	372.27
1983-09-03	495	502	495	500	23,000	372.27
1983-09-02	503	503	490	490	37,000	364.83
1983-09-01	509	511	509	510	4,000	379.72
1983-08-30	511	511	508	508	5,000	378.23
1983-08-29	501	508	501	508	2,000	378.23
1983-08-27	505	505	501	501	4,000	373.02
1983-08-26	501	505	501	501	9,000	373.02
1983-08-25	500	501	500	500	5,000	372.27
1983-08-24	500	500	500	500	13,000	372.27
1983-08-23	500	501	500	500	6,000	372.27
1983-08-22	500	500	500	500	2,000	372.27
1983-08-20	505	505	505	505	6,000	376
1983-08-19	499	500	495	500	20,000	372.27
1983-08-18	490	490	490	490	4,000	364.83
1983-08-17	499	499	499	499	6,000	371.53
1983-08-16	500	500	500	500	3,000	372.27
1983-08-15	500	500	500	500	3,000	372.27
1983-08-12	500	500	500	500	8,000	372.27
1983-08-11	499	499	499	499	1,000	371.53
1983-08-10	499	500	499	500	7,000	372.27
1983-08-08	505	505	499	499	9,000	371.53
1983-08-06	510	515	510	515	3,000	383.44
1983-08-05	514	514	514	514	4,000	382.70
1983-08-04	515	515	515	515	1,000	383.44
1983-08-03	510	520	510	520	21,000	387.16
1983-08-02	505	505	505	505	10,000	376
1983-08-01	505	505	505	505	1,000	376
1983-07-30	507	510	506	506	3,000	376.74
1983-07-29	505	505	505	505	3,000	376
1983-07-28	505	505	505	505	6,000	376
1983-07-27	500	505	500	505	5,000	376
1983-07-26	500	509	500	500	6,000	372.27
1983-07-25	515	516	509	509	12,000	378.97
1983-07-23	516	516	516	516	1,000	384.19
1983-07-22	529	529	520	520	3,000	387.16
1983-07-21	521	530	521	530	4,000	394.61
1983-07-20	540	540	531	531	6,000	395.35
1983-07-19	524	535	517	530	35,000	394.61
1983-07-18	506	520	506	516	53,000	384.19
1983-07-15	500	500	500	500	1,000	372.27
1983-07-14	495	495	495	495	2,000	368.55
1983-07-13	488	495	488	495	19,000	368.55
1983-07-12	499	500	495	498	19,000	370.78
1983-07-11	500	500	499	499	16,000	371.53
1983-07-09	495	499	491	499	9,000	371.53
1983-07-08	500	501	500	500	26,000	372.27
1983-07-07	520	520	510	510	10,000	379.72
1983-07-06	520	520	520	520	2,000	387.16
1983-07-05	521	529	521	522	3,000	388.65
1983-07-04	520	521	520	520	6,000	387.16
1983-07-02	530	530	530	530	7,000	394.61
1983-07-01	525	525	515	525	18,000	390.89
1983-06-30	525	526	525	526	4,000	391.63
1983-06-29	525	530	525	525	24,000	390.89
1983-06-27	540	540	535	535	8,000	398.33
1983-06-24	545	550	545	550	48,000	409.50
1983-06-23	545	547	545	545	29,000	405.78
1983-06-22	545	550	545	545	22,000	405.78
1983-06-21	550	550	548	548	7,000	408.01
1983-06-20	544	550	544	550	12,000	409.50
1983-06-17	553	555	544	544	13,000	405.03
1983-06-16	551	551	543	543	8,000	404.29
1983-06-15	544	553	543	552	33,000	410.99
1983-06-14	546	546	543	543	21,000	404.29
1983-06-13	545	545	545	545	10,000	405.78
1983-06-11	543	543	543	543	5,000	404.29
1983-06-10	550	550	541	543	14,000	404.29
1983-06-09	551	551	551	551	7,000	410.25
1983-06-08	549	550	549	550	15,000	409.50
1983-06-07	546	550	546	546	10,000	406.52
1983-06-06	550	551	550	551	6,000	410.25
1983-06-04	539	560	535	560	29,000	416.95
1983-06-03	559	559	540	540	40,000	402.06
1983-06-02	570	574	550	550	31,000	409.50
1983-06-01	580	580	568	574	38,000	427.37
1983-05-31	591	591	575	580	37,000	431.84
1983-05-30	595	599	583	590	24,000	439.28
1983-05-28	600	604	590	599	47,000	445.98
1983-05-27	605	605	595	600	23,000	446.73
1983-05-26	600	605	595	604	107,000	449.71
1983-05-25	594	605	590	600	151,000	446.73
1983-05-24	594	595	590	591	14,000	440.03
1983-05-23	599	599	585	585	16,000	435.56
1983-05-20	602	602	590	600	53,000	446.73
1983-05-19	604	604	598	602	50,000	448.22
1983-05-18	595	610	590	599	183,000	445.98
1983-05-17	580	595	580	595	54,000	443.01
1983-05-16	595	595	590	590	13,000	439.28
1983-05-14	593	598	591	595	35,000	443.01
1983-05-13	580	598	575	598	56,000	445.24
1983-05-12	575	580	567	580	63,000	431.84
1983-05-11	588	589	576	576	69,000	428.86
1983-05-10	598	600	580	590	91,000	439.28
1983-05-09	610	612	588	588	264,000	437.79
1983-05-07	570	587	562	587	129,000	437.05
1983-05-06	534	562	534	560	104,000	416.95
1983-05-04	525	539	520	539	89,000	401.31
1983-05-02	526	530	526	526	49,000	391.63
1983-04-30	499	520	499	520	52,000	387.16
1983-04-28	490	500	490	499	57,000	371.53
1983-04-27	495	495	490	490	14,000	364.83
1983-04-26	499	499	495	495	19,000	368.55
1983-04-25	499	499	499	499	2,000	371.53
1983-04-23	495	498	495	495	16,000	368.55
1983-04-22	499	500	495	495	20,000	368.55
1983-04-21	510	513	494	494	47,000	367.81
1983-04-20	465	500	465	500	83,000	372.27
1983-04-19	462	465	460	465	46,000	346.21
1983-04-18	462	465	459	460	19,000	342.49
1983-04-15	455	465	455	459	21,000	341.75
1983-04-14	450	455	450	453	26,000	337.28
1983-04-13	455	459	445	445	20,000	331.32
1983-04-11	460	460	455	455	29,000	338.77
1983-04-09	455	455	455	455	5,000	338.77
1983-04-08	457	457	457	457	3,000	340.26
1983-04-07	457	460	456	460	37,000	342.49
1983-04-06	464	464	456	460	25,000	342.49
1983-04-05	456	466	456	465	43,000	346.21
1983-04-01	431	431	430	431	12,000	320.90
1983-03-31	429	430	429	430	11,000	320.16
1983-03-30	430	430	429	429	13,000	319.41
1983-03-29	430	430	425	425	5,000	316.43
1983-03-26	425	430	425	430	3,000	320.16
1983-03-25	424	425	419	425	43,000	316.43
1983-03-24	430	430	426	426	12,000	317.18
1983-03-23	430	430	425	430	7,000	320.16
1983-03-22	430	430	430	430	1,000	320.16
1983-03-18	433	435	430	430	15,000	320.16
1983-03-17	438	438	435	435	23,000	323.88
1983-03-16	437	438	437	438	29,000	326.11
1983-03-12	407	408	407	408	9,000	303.78
1983-03-11	404	405	404	405	5,000	301.54
1983-03-10	398	405	395	405	22,000	301.54
1983-03-09	398	398	398	398	2,000	296.33
1983-03-08	400	400	398	398	11,000	296.33
1983-03-07	405	405	400	400	8,000	297.82
1983-03-04	405	405	405	405	9,000	301.54
1983-03-03	400	405	400	405	2,000	301.54
1983-03-02	398	398	398	398	5,000	296.33
1983-03-01	398	398	398	398	1,000	296.33
1983-02-25	395	395	395	395	5,000	294.10
1983-02-24	400	400	395	395	12,000	294.10
1983-02-23	400	400	398	398	10,000	296.33
1983-02-22	402	402	400	400	12,000	297.82
1983-02-21	405	405	403	403	19,000	300.05
1983-02-17	404	404	404	404	5,000	300.80
1983-02-16	404	405	404	404	11,000	300.80
1983-02-15	405	405	405	405	14,000	301.54
1983-02-14	402	402	402	402	3,000	299.31
1983-02-12	403	403	403	403	4,000	300.05
1983-02-10	403	403	403	403	2,000	300.05
1983-02-09	403	403	403	403	9,000	300.05
1983-02-08	404	405	404	405	3,000	301.54
1983-02-07	404	404	404	404	1,000	300.80
1983-02-05	405	405	403	403	7,000	300.05
1983-02-04	404	404	404	404	4,000	300.80
1983-02-03	404	404	404	404	3,000	300.80
1983-02-02	405	405	405	405	8,000	301.54
1983-02-01	406	406	406	406	3,000	302.29
1983-01-31	405	405	405	405	2,000	301.54
1983-01-29	403	403	403	403	3,000	300.05
1983-01-28	406	406	406	406	4,000	302.29
1983-01-27	410	410	406	410	11,000	305.26
1983-01-26	410	410	410	410	6,000	305.26
1983-01-25	407	407	406	406	17,000	302.29
1983-01-24	406	406	406	406	5,000	302.29
1983-01-22	405	406	405	406	8,000	302.29
1983-01-21	406	406	406	406	7,000	302.29
1983-01-20	406	406	406	406	7,000	302.29
1983-01-19	406	406	406	406	6,000	302.29
1983-01-18	405	405	405	405	20,000	301.54
1983-01-17	406	406	406	406	6,000	302.29
1983-01-14	406	406	405	406	5,000	302.29
1983-01-13	406	406	406	406	2,000	302.29
1983-01-12	411	411	409	409	4,000	304.52
1983-01-11	410	410	405	410	16,000	305.26
1983-01-10	410	410	410	410	5,000	305.26
1983-01-08	410	410	410	410	7,000	305.26
1983-01-07	410	410	410	410	8,000	305.26
1983-01-06	405	410	405	410	14,000	305.26
1983-01-05	410	410	410	410	15,000	305.26
1983-01-04	410	410	410	410	4,000	305.26

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