2811 カゴメ(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2895197095195258,000708.81
1984-12-2799999997597730,000727.42
1984-12-269961,040980999142,000743.80
1984-12-251,0301,03096397159,000722.95
1984-12-241,0401,0409901,02036,000759.44
1984-12-221,0001,0309901,03060,000766.88
1984-12-211,1001,100990990242,000737.10
1984-12-209621,0609621,060183,000789.22
1984-12-19999999951960202,000714.76
1984-12-1896096095095657,000711.79
1984-12-1799999996096031,000714.76
1984-12-159901,0009751,00046,000744.55
1984-12-141,0001,02098099097,000737.10
1984-12-131,0001,0201,0001,00050,000744.55
1984-12-121,0201,06098799656,000741.57
1984-12-111,0501,0901,0101,080112,000804.11
1984-12-101,1601,1701,0801,090206,000811.56
1984-12-071,1801,1801,1101,140812,000848.78
1984-12-061,1401,1701,0101,0801,089,000804.11
1984-12-059531,0609501,060574,000789.22
1984-12-049901,000950951136,000708.06
1984-12-031,0401,050990990449,000737.10
1984-12-011,0501,0501,0501,050439,000781.77
1984-11-30870950850950101,000707.32
1984-11-2983185082785042,000632.86
1984-11-2886086082682780,000615.74
1984-11-2783086083085059,000632.86
1984-11-2686088084086070,000640.31
1984-11-2487587586186115,000641.05
1984-11-2290090087687641,000652.22
1984-11-2187289686189681,000667.11
1984-11-2089989986187226,000649.24
1984-11-1987189987089982,000669.35
1984-11-1794094189191061,000677.54
1984-11-16980980930940141,000699.87
1984-11-15985990950980196,000729.66
1984-11-14890916855906125,000674.56
1984-11-13910930898898100,000668.60
1984-11-12989989920920135,000684.98
1984-11-09910979905970280,000722.21
1984-11-08975975900900122,000670.09
1984-11-07975980930976386,000726.68
1984-11-061,0101,040980994444,000740.08
1984-11-051,0001,0809601,0601,122,000789.22
1984-11-028859758859751,391,000725.93
1984-11-01875875875875443,000651.48
1984-10-31795800775775104,000577.02
1984-10-30805805790795222,000591.91
1984-10-29795810795806521,000600.10
1984-10-27780790770785239,000584.47
1984-10-26741775740775330,000577.02
1984-10-25699730699730194,000543.52
1984-10-2466066066066010,000491.40
1984-10-2364165064064550,000480.23
1984-10-2263163662963627,000473.53
1984-10-206306306306309,000469.06
1984-10-1963063363063317,000471.30
1984-10-186306306306308,000469.06
1984-10-156346346346343,000472.04
1984-10-126256356256353,000472.79
1984-10-1163563563463423,000472.04
1984-10-0963963963563521,000472.79
1984-10-0863963963963911,000475.77
1984-10-0563963963963912,000475.77
1984-10-0465065063963921,000475.77
1984-10-0365065064964922,000483.21
1984-10-0265065065065015,000483.96
1984-10-0165065165065023,000483.96
1984-09-296506506506501,000483.96
1984-09-286506506496498,000483.21
1984-09-276496496496498,000483.21
1984-09-2665065064964915,000483.21
1984-09-2565165165065115,000484.70
1984-09-2265065065065014,000483.96
1984-09-2165266265065017,000483.96
1984-09-2065065065065010,000483.96
1984-09-1965065565065019,000483.96
1984-09-1865065265065051,000483.96
1984-09-1767067065165125,000484.70
1984-09-1469069066966916,000498.10
1984-09-136726906716908,000513.74
1984-09-1266767066766816,000497.36
1984-09-116706706706709,000498.85
1984-09-1067067066566527,000495.12
1984-09-0770670665667026,000498.85
1984-09-066967046966967,000518.20
1984-09-0572072069169146,000514.48
1984-09-04671720671715103,000532.35
1984-09-0367567767067014,000498.85
1984-09-016756756706707,000498.85
1984-08-316756756756755,000502.57
1984-08-3067167564567530,000502.57
1984-08-2968068067067027,000498.85
1984-08-2867568067268025,000506.29
1984-08-276726756726758,000502.57
1984-08-256716726716726,000500.34
1984-08-2466766766766712,000496.61
1984-08-2367168066666720,000496.61
1984-08-2269869867167140,000499.59
1984-08-2169969969769714,000518.95
1984-08-2069070568070539,000524.91
1984-08-1866067066067012,000498.85
1984-08-1766767066266226,000492.89
1984-08-166626626626622,000492.89
1984-08-1568068066166124,000492.15
1984-08-1468070068068012,000506.29
1984-08-1368168168068011,000506.29
1984-08-1065667065066135,000492.15
1984-08-0968268265665624,000488.42
1984-08-0869169268568616,000510.76
1984-08-0771571570070016,000521.18
1984-08-0670072070070544,000524.91
1984-08-0471572071572020,000536.07
1984-08-0370570568570560,000524.91
1984-08-0273573571571537,000532.35
1984-08-01760780725725121,000539.80
1984-07-31735760715760108,000565.86
1984-07-30800800749755101,000562.13
1984-07-28800800789800225,000595.64
1984-07-27800800770770242,000573.30
1984-07-26765825740808930,000601.59
1984-07-25716759716755517,000562.13
1984-07-24665715665714109,000531.61
1984-07-2371971971571556,000532.35
1984-07-21700719690717227,000533.84
1984-07-20690690671690112,000513.74
1984-07-19665720665690435,000513.74
1984-07-1864066064066091,000491.40
1984-07-1765065063663666,000473.53
1984-07-16666670645655102,000487.68
1984-07-13630670620670235,000498.85
1984-07-1261062061062059,000461.62
1984-07-1162062061062029,000461.62
1984-07-1060062460062446,000464.60
1984-07-0962962961861825,000460.13
1984-07-0763063562862982,000468.32
1984-07-0556758056758032,000431.84
1984-07-0456656756556714,000422.16
1984-07-0356556556556519,000420.67
1984-07-0256757056656636,000421.41
1984-06-305685685665662,000421.41
1984-06-295655655655651,000420.67
1984-06-285635685625623,000418.44
1984-06-275615685615626,000418.44
1984-06-265615615615615,000417.69
1984-06-255615615605608,000416.95
1984-06-235615615615615,000417.69
1984-06-225615615615612,000417.69
1984-06-215685695685693,000423.65
1984-06-2056057056057016,000424.39
1984-06-1955955955955923,000416.20
1984-06-1855855855855812,000415.46
1984-06-165575575575579,000414.71
1984-06-155605605605602,000416.95
1984-06-145605655605608,000416.95
1984-06-135605605605606,000416.95
1984-06-125575605575606,000416.95
1984-06-115575575575572,000414.71
1984-06-085575575575573,000414.71
1984-06-075575605575607,000416.95
1984-06-0656056055755715,000414.71
1984-06-055605605605605,000416.95
1984-06-045605605605606,000416.95
1984-06-025555605555606,000416.95
1984-06-0155655655655615,000413.97
1984-05-3155655655655611,000413.97
1984-05-305575575575571,000414.71
1984-05-2955556055555590,000413.22
1984-05-2855555555555513,000413.22
1984-05-2655555555555514,000413.22
1984-05-2555555555555515,000413.22
1984-05-2455555755555518,000413.22
1984-05-2355555555555516,000413.22
1984-05-2255755755555511,000413.22
1984-05-215575575575574,000414.71
1984-05-1955756055756020,000416.95
1984-05-1856056056056013,000416.95
1984-05-1756556556056029,000416.95
1984-05-1656056556056566,000420.67
1984-05-1556056156056015,000416.95
1984-05-145605605605605,000416.95
1984-05-1156056056056028,000416.95
1984-05-1056056056056013,000416.95
1984-05-0955856055756025,000416.95
1984-05-085565565565563,000413.97
1984-05-075565605565605,000416.95
1984-05-0455556055555519,000413.22
1984-05-025555555555553,000413.22
1984-05-015595595555554,000413.22
1984-04-2856056056056013,000416.95
1984-04-2655056055056022,000416.95
1984-04-255535535535532,000411.73
1984-04-245595605505507,000409.50
1984-04-2355656055655950,000416.20
1984-04-215555565555563,000413.97
1984-04-2054655154655112,000410.25
1984-04-1955555554654615,000406.52
1984-04-185555555555557,000413.22
1984-04-175515515515511,000410.25
1984-04-165605605605603,000416.95
1984-04-135475505475504,000409.50
1984-04-125475505475506,000409.50
1984-04-115465465465468,000406.52
1984-04-1054554954554922,000408.76
1984-04-095455455455457,000405.78
1984-04-075495495455454,000405.78
1984-04-065465505465506,000409.50
1984-04-055515515515512,000410.25
1984-04-0454254554254513,000405.78
1984-04-035435435435434,000404.29
1984-04-025415425415419,000402.80
1984-03-3154155154155116,000410.25
1984-03-3055055154154115,000402.80
1984-03-295595595515515,000410.25
1984-03-2856056055056013,000416.95
1984-03-275515605515603,000416.95
1984-03-2655055055055013,000409.50
1984-03-2255055055055010,000409.50
1984-03-215505505505503,000409.50
1984-03-195615615605605,000416.95
1984-03-1656157056157013,000424.39
1984-03-1555056054956024,000416.95
1984-03-1454554954454413,000405.03
1984-03-135425425425428,000403.54
1984-03-1254554554254211,000403.54
1984-03-095415495415494,000408.76
1984-03-085505505505506,000409.50
1984-03-075425425415412,000402.80
1984-03-065425425415428,000403.54
1984-03-0555055054154110,000402.80
1984-03-035505505505508,000409.50
1984-03-0254354354054099,000402.06
1984-03-015405405405406,000402.06
1984-02-295405405405406,000402.06
1984-02-2853954053954029,000402.06
1984-02-275395395395393,000401.31
1984-02-245395395395393,000401.31
1984-02-235355355355356,000398.33
1984-02-215395395345344,000397.59
1984-02-205395395395398,000401.31
1984-02-1753453453453411,000397.59
1984-02-165335345335346,000397.59
1984-02-155345345345343,000397.59
1984-02-1453353353253213,000396.10
1984-02-135315335315335,000396.84
1984-02-1053553553353318,000396.84
1984-02-0953253953153114,000395.35
1984-02-0853154053153316,000396.84
1984-02-0753153153153111,000395.35
1984-02-065315315315313,000395.35
1984-02-0454554554054026,000402.06
1984-02-0354754754554510,000405.78
1984-02-025465475465472,000407.27
1984-02-015455465455459,000405.78
1984-01-315415455415455,000405.78
1984-01-3054955054955014,000409.50
1984-01-2855055155055110,000410.25
1984-01-2754156054155138,000410.25
1984-01-265365405365409,000402.06
1984-01-2553153553153522,000398.33
1984-01-245405405355357,000398.33
1984-01-2354554854054028,000402.06
1984-01-215455485455457,000405.78
1984-01-2054855054054012,000402.06
1984-01-1955055054955029,000409.50
1984-01-1851752051752017,000387.16
1984-01-1751552551551713,000384.93
1984-01-135155155155152,000383.44
1984-01-125155155155153,000383.44
1984-01-1151552051351323,000381.95
1984-01-1051051551051510,000383.44
1984-01-0951151151051010,000379.72
1984-01-065125125125121,000381.21
1984-01-055125125125121,000381.21
1984-01-0451951951051013,000379.72

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