2811 カゴメ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3301,3501,3301,3502,0001,227.27
1990-12-271,3301,3301,3301,3301,0001,209.09
1990-12-261,3501,3501,3101,31013,0001,190.91
1990-12-251,3901,3901,3901,3903,0001,263.64
1990-12-211,4001,4101,4001,4102,0001,281.82
1990-12-201,4401,4401,4401,44018,0001,309.09
1990-12-191,4201,4401,4201,44029,0001,309.09
1990-12-181,3601,3801,3601,3806,0001,254.55
1990-12-171,4001,4001,4001,4001,0001,272.73
1990-12-141,3501,4101,3501,40032,0001,272.73
1990-12-131,3001,3501,3001,35078,0001,227.27
1990-12-121,4001,4001,3201,32055,0001,200
1990-12-111,4201,4201,4201,4201,0001,290.91
1990-12-101,4201,4201,4201,42026,0001,290.91
1990-12-071,3701,4001,3701,39018,0001,263.64
1990-12-061,3701,3701,3701,3706,0001,245.45
1990-12-051,4001,4001,3601,3608,0001,236.36
1990-12-041,4401,4401,4401,4401,0001,309.09
1990-12-031,4501,4501,4501,45019,0001,318.18
1990-11-301,3901,3901,3901,3905,0001,263.64
1990-11-271,4901,4901,4901,4901,0001,354.55
1990-11-261,5001,5001,4901,5003,0001,363.64
1990-11-221,4401,4801,4401,48064,0001,345.45
1990-11-211,4501,4501,4301,4306,0001,300
1990-11-201,4801,4801,4801,4808,0001,345.45
1990-11-191,4501,4701,4501,4603,0001,327.27
1990-11-161,5501,5501,4901,49011,0001,354.55
1990-11-151,5301,5301,5101,53011,0001,390.91
1990-11-141,5301,5301,5101,51019,0001,372.73
1990-11-131,5201,5401,5201,54024,0001,400
1990-11-091,4501,4701,4501,47020,0001,336.36
1990-11-081,4701,4701,4701,4702,0001,336.36
1990-11-071,5201,5201,5001,50011,0001,363.64
1990-11-021,4601,4601,4601,4608,0001,327.27
1990-11-011,4801,4801,4501,46010,0001,327.27
1990-10-301,4901,5001,4901,5008,0001,363.64
1990-10-291,4801,5001,4801,49014,0001,354.55
1990-10-251,4501,6001,4501,60055,0001,454.55
1990-10-241,4701,4701,4301,47026,0001,336.36
1990-10-231,5101,5101,5001,5004,0001,363.64
1990-10-221,5201,5201,5201,5201,0001,381.82
1990-10-181,5201,5201,5201,5207,0001,381.82
1990-10-161,5201,5201,5201,5202,0001,381.82
1990-10-151,4501,5001,4501,5003,0001,363.64
1990-10-111,5301,5301,4501,45038,0001,318.18
1990-10-091,4901,5001,4801,5004,0001,363.64
1990-10-081,5101,5101,4701,47035,0001,336.36
1990-10-051,5501,5501,5401,54061,0001,400
1990-10-031,5001,5801,5001,58088,0001,436.36
1990-10-011,4201,4201,3701,37025,0001,245.45
1990-09-281,4601,4601,4601,4606,0001,327.27
1990-09-271,4801,5001,4801,5007,0001,363.64
1990-09-261,6001,6001,5001,50012,0001,363.64
1990-09-251,6001,6001,5901,60016,0001,454.55
1990-09-211,6301,6301,6001,6009,0001,454.55
1990-09-201,6601,6601,6301,63020,0001,481.82
1990-09-191,6401,6701,6401,66015,0001,509.09
1990-09-181,6901,6901,6901,69033,0001,536.36
1990-09-171,7201,7201,7201,7205,0001,563.64
1990-09-141,7201,7201,7101,72045,0001,563.64
1990-09-131,6901,7201,6901,7206,0001,563.64
1990-09-121,7001,7001,6901,69010,0001,536.36
1990-09-111,7201,7201,7001,70079,0001,545.45
1990-09-101,6801,7001,6801,70038,0001,545.45
1990-09-071,5901,5901,5901,5906,0001,445.45
1990-09-061,6601,6601,5901,59026,0001,445.45
1990-09-051,7101,7201,6601,66015,0001,509.09
1990-09-041,7001,7001,7001,7005,0001,545.45
1990-09-031,7001,7001,7001,70015,0001,545.45
1990-08-311,7001,7201,6901,70023,0001,545.45
1990-08-301,6701,7301,6701,69029,0001,536.36
1990-08-291,7001,7101,6701,67036,0001,518.18
1990-08-281,6501,7101,6501,70067,0001,545.45
1990-08-271,6501,6901,6501,65011,0001,500
1990-08-241,6301,6701,6301,65014,0001,500
1990-08-231,7301,7301,7101,71012,0001,554.55
1990-08-221,8001,8001,7001,73018,0001,572.73
1990-08-211,8101,8101,8001,80034,0001,636.36
1990-08-201,8101,8101,8101,81037,0001,645.45
1990-08-171,8501,8501,8101,81030,0001,645.45
1990-08-161,8201,8901,8201,850155,0001,681.82
1990-08-151,8001,9001,8001,85013,0001,681.82
1990-08-141,7001,8001,6801,80038,0001,636.36
1990-08-131,7901,7901,7101,75025,0001,590.91
1990-08-101,8001,8001,7901,79040,0001,627.27
1990-08-091,7901,8001,7501,80045,0001,636.36
1990-08-081,7601,7601,7601,76017,0001,600
1990-08-071,7401,7701,7401,76046,0001,600
1990-08-061,8501,8501,7701,77040,0001,609.09
1990-08-031,8501,8501,8501,85091,0001,681.82
1990-08-021,9001,9101,8501,850199,0001,681.82
1990-08-011,8901,9001,8901,90030,0001,727.27
1990-07-311,8901,8901,8901,8902,0001,718.18
1990-07-271,9201,9201,8701,92013,0001,745.45
1990-07-261,9001,9201,9001,92018,0001,745.45
1990-07-251,8901,9001,8801,88047,0001,709.09
1990-07-241,9201,9201,9001,91029,0001,736.36
1990-07-231,9001,9401,9001,930168,0001,754.55
1990-07-201,9001,9001,9001,90030,0001,727.27
1990-07-191,9001,9001,9001,90037,0001,727.27
1990-07-181,9001,9101,8901,900288,0001,727.27
1990-07-171,8901,9301,8901,92067,0001,745.45
1990-07-161,8901,8901,8501,89039,0001,718.18
1990-07-131,8801,8801,8801,8803,0001,709.09
1990-07-121,8001,8501,8001,850127,0001,681.82
1990-07-111,8201,8201,8201,82032,0001,654.55
1990-07-101,8901,9001,8501,85055,0001,681.82
1990-07-091,8001,8001,8001,8002,0001,636.36
1990-07-061,8901,8901,8901,89023,0001,718.18
1990-07-051,8601,9001,8601,90067,0001,727.27
1990-07-041,8501,9001,8501,89099,0001,718.18
1990-07-031,8201,8501,8201,85035,0001,681.82
1990-07-021,7401,8001,7401,80022,0001,636.36
1990-06-291,8001,8001,8001,8001,0001,636.36
1990-06-281,8001,8001,8001,80042,0001,636.36
1990-06-271,8001,8001,8001,80012,0001,636.36
1990-06-261,7701,8301,7701,83064,0001,663.64
1990-06-251,8001,8001,8001,80032,0001,636.36
1990-06-221,8501,8601,8001,80074,0001,636.36
1990-06-211,8601,8601,8501,85037,0001,681.82
1990-06-201,8401,8701,8401,87066,0001,700
1990-06-191,8901,9001,8701,87072,0001,700
1990-06-181,8001,8901,8001,89067,0001,718.18
1990-06-151,7801,8001,7801,80031,0001,636.36
1990-06-141,7901,7901,7701,77029,0001,609.09
1990-06-131,8201,8201,7601,76011,0001,600
1990-06-121,7701,7901,7501,78063,0001,618.18
1990-06-111,8001,8001,7801,78022,0001,618.18
1990-06-081,7301,7301,7301,7309,0001,572.73
1990-06-071,7001,7001,7001,7001,0001,545.45
1990-06-061,7001,7001,7001,7001,0001,545.45
1990-06-051,6701,7001,6701,70016,0001,545.45
1990-06-041,7001,7001,7001,7006,0001,545.45
1990-06-011,7301,7301,7001,7002,0001,545.45
1990-05-311,7601,7601,7501,75065,0001,590.91
1990-05-301,7601,7701,7601,76024,0001,600
1990-05-291,7901,7901,7901,79021,0001,627.27
1990-05-281,8301,8301,7301,73053,0001,572.73
1990-05-251,7501,8001,7501,80039,0001,636.36
1990-05-241,7301,7501,7301,75030,0001,590.91
1990-05-231,7101,7201,7101,7205,0001,563.64
1990-05-221,7001,7001,7001,70017,0001,545.45
1990-05-211,6901,6901,6901,6902,0001,536.36
1990-05-181,6501,6901,6501,69012,0001,536.36
1990-05-171,7101,7101,7101,7101,0001,554.55
1990-05-161,7101,7301,7101,71047,0001,554.55
1990-05-151,6801,7101,6801,71025,0001,554.55
1990-05-141,6801,7101,6701,67045,0001,518.18
1990-05-111,6701,6701,6701,67027,0001,518.18
1990-05-101,6201,6201,6001,61023,0001,463.64
1990-05-091,6001,6101,5901,59040,0001,445.45
1990-05-081,5801,6201,5801,61040,0001,463.64
1990-05-071,5501,5801,5301,5808,0001,436.36
1990-05-021,5801,5801,4801,53038,0001,390.91
1990-05-011,5501,5801,5501,5804,0001,436.36
1990-04-271,5601,5801,5601,58019,0001,436.36
1990-04-251,5601,5701,5601,57011,0001,427.27
1990-04-241,5801,5801,5801,5808,0001,436.36
1990-04-231,6001,6101,6001,6103,0001,463.64
1990-04-201,6101,6101,6101,6105,0001,463.64
1990-04-191,6101,6401,6101,61020,0001,463.64
1990-04-181,6001,6201,6001,60015,0001,454.55
1990-04-171,5801,5901,5801,5905,0001,445.45
1990-04-161,5301,5501,5301,5504,0001,409.09
1990-04-131,5701,5701,5501,5502,0001,409.09
1990-04-121,5201,5701,5201,5506,0001,409.09
1990-04-111,6201,6201,6201,62019,0001,472.73
1990-04-101,6001,6201,6001,62014,0001,472.73
1990-04-091,5501,5701,5501,57012,0001,427.27
1990-04-061,4501,4601,4501,45026,0001,318.18
1990-04-051,4601,4601,4501,45037,0001,318.18
1990-04-041,5101,5101,4701,4709,0001,336.36
1990-04-031,4501,4501,4501,45016,0001,318.18
1990-04-021,5301,5701,5301,57012,0001,427.27
1990-03-301,7001,7001,6201,62018,0001,472.73
1990-03-291,6401,6401,6401,6408,0001,490.91
1990-03-281,7001,7001,7001,70039,0001,545.45
1990-03-271,6401,7001,6301,70075,0001,545.45
1990-03-261,6001,6301,6001,62036,0001,472.73
1990-03-231,6001,6301,6001,63021,0001,481.82
1990-03-221,7101,7101,5701,57023,0001,427.27
1990-03-201,7001,7201,6801,68024,0001,527.27
1990-03-191,7701,7701,6801,68074,0001,527.27
1990-03-161,7801,8001,7801,78077,0001,618.18
1990-03-151,7601,7801,7601,76025,0001,600
1990-03-141,7501,7501,7201,72032,0001,563.64
1990-03-131,8301,8301,8001,81043,0001,645.45
1990-03-121,8401,8701,8401,84031,0001,672.73
1990-03-091,8801,8801,8101,81017,0001,645.45
1990-03-081,8401,8501,8401,84019,0001,672.73
1990-03-071,8401,8901,8401,85021,0001,681.82
1990-03-061,8701,9001,8701,90021,0001,727.27
1990-03-051,9001,9001,9001,90021,0001,727.27
1990-03-021,8901,8901,8901,89032,0001,718.18
1990-03-011,8701,8701,8701,8706,0001,700
1990-02-281,8201,8201,7901,79043,0001,627.27
1990-02-271,7801,8001,7201,73022,0001,572.73
1990-02-261,8201,8201,7701,7705,0001,609.09
1990-02-231,8601,8601,8001,83027,0001,663.64
1990-02-221,8601,8601,8001,83042,0001,663.64
1990-02-211,8801,8801,8501,85024,0001,681.82
1990-02-201,9001,9001,9001,90022,0001,727.27
1990-02-191,9201,9201,9001,90023,0001,727.27
1990-02-161,9001,9001,8601,86083,0001,690.91
1990-02-151,9001,9301,9001,9302,0001,754.55
1990-02-141,8801,9001,8801,9003,0001,727.27
1990-02-131,8901,9001,8901,90012,0001,727.27
1990-02-091,9001,9001,8701,8702,0001,700
1990-02-081,9001,9001,9001,9001,0001,727.27
1990-02-071,9201,9201,9001,91013,0001,736.36
1990-02-061,9301,9501,9301,95018,0001,772.73
1990-02-051,9301,9301,9301,9301,0001,754.55
1990-02-021,9801,9801,9601,97020,0001,790.91
1990-02-011,9301,9601,9301,9603,0001,781.82
1990-01-311,9301,9301,9301,9308,0001,754.55
1990-01-301,9501,9601,9501,9609,0001,781.82
1990-01-291,9901,9901,9301,93014,0001,754.55
1990-01-261,9401,9901,9401,99019,0001,809.09
1990-01-251,9701,9801,9301,98013,0001,800
1990-01-241,9901,9901,9301,95068,0001,772.73
1990-01-231,8701,9001,8701,90017,0001,727.27
1990-01-221,9501,9501,9401,95044,0001,772.73
1990-01-191,9601,9601,9601,96079,0001,781.82
1990-01-181,7901,7901,7501,75062,0001,590.91
1990-01-171,7501,7701,7501,76049,0001,600
1990-01-161,8001,8001,7501,75072,0001,590.91
1990-01-121,8101,8301,8001,80027,0001,636.36
1990-01-111,8401,8401,8001,80012,0001,636.36
1990-01-101,8301,8601,8301,8503,0001,681.82
1990-01-091,8301,8601,8301,8608,0001,690.91
1990-01-081,8501,8801,8501,86020,0001,690.91
1990-01-051,9601,9801,9101,91093,0001,736.36
1990-01-041,9601,9601,9601,96019,0001,781.82

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