2811 カゴメ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-12-28 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1992-12-25 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 1,070 |
| 1992-12-24 | 1,070 | 1,100 | 1,070 | 1,080 | 33,000 | 1,080 |
| 1992-12-22 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1992-12-21 | 1,080 | 1,100 | 1,070 | 1,090 | 29,000 | 1,090 |
| 1992-12-18 | 1,110 | 1,110 | 1,080 | 1,080 | 79,000 | 1,080 |
| 1992-12-17 | 1,060 | 1,110 | 1,060 | 1,100 | 79,000 | 1,100 |
| 1992-12-16 | 1,060 | 1,080 | 1,050 | 1,080 | 87,000 | 1,080 |
| 1992-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 43,000 | 1,060 |
| 1992-12-14 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1992-12-11 | 1,020 | 1,030 | 1,020 | 1,030 | 21,000 | 1,030 |
| 1992-12-10 | 1,040 | 1,040 | 1,030 | 1,040 | 22,000 | 1,040 |
| 1992-12-09 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 | 1,040 |
| 1992-12-08 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1992-12-04 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1992-12-03 | 1,030 | 1,050 | 1,020 | 1,030 | 90,000 | 1,030 |
| 1992-12-02 | 1,030 | 1,030 | 1,020 | 1,030 | 41,000 | 1,030 |
| 1992-12-01 | 1,020 | 1,030 | 1,000 | 1,030 | 47,000 | 1,030 |
| 1992-11-30 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1992-11-27 | 1,010 | 1,020 | 999 | 1,020 | 70,000 | 1,020 |
| 1992-11-26 | 995 | 1,010 | 995 | 1,010 | 85,000 | 1,010 |
| 1992-11-25 | 985 | 995 | 982 | 995 | 27,000 | 995 |
| 1992-11-24 | 985 | 995 | 985 | 985 | 42,000 | 985 |
| 1992-11-20 | 980 | 985 | 980 | 985 | 11,000 | 985 |
| 1992-11-19 | 1,000 | 1,000 | 990 | 990 | 28,000 | 990 |
| 1992-11-18 | 965 | 990 | 960 | 990 | 111,000 | 990 |
| 1992-11-17 | 1,000 | 1,000 | 965 | 965 | 10,000 | 965 |
| 1992-11-16 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1992-11-13 | 1,010 | 1,030 | 1,000 | 1,030 | 43,000 | 1,030 |
| 1992-11-12 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1992-11-11 | 1,030 | 1,030 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1992-11-10 | 1,050 | 1,050 | 1,010 | 1,030 | 26,000 | 1,030 |
| 1992-11-09 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1992-11-06 | 1,040 | 1,040 | 1,040 | 1,040 | 42,000 | 1,040 |
| 1992-11-05 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1992-11-04 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1992-11-02 | 1,050 | 1,060 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1992-10-30 | 1,070 | 1,070 | 1,040 | 1,050 | 36,000 | 1,050 |
| 1992-10-29 | 1,050 | 1,070 | 1,050 | 1,070 | 48,000 | 1,070 |
| 1992-10-28 | 1,030 | 1,060 | 1,030 | 1,050 | 53,000 | 1,050 |
| 1992-10-27 | 1,010 | 1,020 | 1,000 | 1,020 | 15,000 | 1,020 |
| 1992-10-26 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1992-10-23 | 990 | 990 | 990 | 990 | 11,000 | 990 |
| 1992-10-22 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 1992-10-21 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1992-10-20 | 950 | 960 | 950 | 950 | 11,000 | 950 |
| 1992-10-19 | 985 | 985 | 960 | 960 | 31,000 | 960 |
| 1992-10-16 | 993 | 1,000 | 993 | 995 | 29,000 | 995 |
| 1992-10-15 | 980 | 993 | 980 | 993 | 8,000 | 993 |
| 1992-10-14 | 990 | 990 | 980 | 980 | 19,000 | 980 |
| 1992-10-13 | 995 | 995 | 980 | 980 | 4,000 | 980 |
| 1992-10-12 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1992-10-09 | 970 | 980 | 965 | 980 | 3,000 | 980 |
| 1992-10-08 | 976 | 980 | 975 | 975 | 20,000 | 975 |
| 1992-10-07 | 981 | 981 | 975 | 976 | 20,000 | 976 |
| 1992-10-06 | 981 | 981 | 960 | 971 | 12,000 | 971 |
| 1992-10-05 | 999 | 1,010 | 989 | 991 | 87,000 | 991 |
| 1992-10-01 | 920 | 935 | 920 | 935 | 8,000 | 935 |
| 1992-09-30 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1992-09-29 | 925 | 925 | 920 | 920 | 13,000 | 920 |
| 1992-09-28 | 939 | 939 | 934 | 935 | 5,000 | 935 |
| 1992-09-25 | 931 | 941 | 931 | 941 | 2,000 | 941 |
| 1992-09-24 | 936 | 936 | 931 | 931 | 5,000 | 931 |
| 1992-09-22 | 915 | 916 | 915 | 916 | 4,000 | 916 |
| 1992-09-21 | 916 | 916 | 907 | 907 | 10,000 | 907 |
| 1992-09-18 | 916 | 916 | 915 | 916 | 11,000 | 916 |
| 1992-09-17 | 900 | 906 | 900 | 906 | 3,000 | 906 |
| 1992-09-16 | 906 | 920 | 906 | 920 | 4,000 | 920 |
| 1992-09-14 | 940 | 940 | 935 | 936 | 4,000 | 936 |
| 1992-09-11 | 959 | 959 | 945 | 950 | 32,000 | 950 |
| 1992-09-10 | 950 | 979 | 950 | 979 | 12,000 | 979 |
| 1992-09-09 | 941 | 941 | 929 | 941 | 19,000 | 941 |
| 1992-09-08 | 939 | 941 | 939 | 941 | 8,000 | 941 |
| 1992-09-07 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1992-09-04 | 900 | 920 | 900 | 920 | 12,000 | 920 |
| 1992-09-03 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1992-09-02 | 910 | 910 | 900 | 900 | 12,000 | 900 |
| 1992-09-01 | 911 | 912 | 911 | 912 | 12,000 | 912 |
| 1992-08-31 | 911 | 912 | 911 | 911 | 26,000 | 911 |
| 1992-08-26 | 811 | 811 | 811 | 811 | 13,000 | 811 |
| 1992-08-25 | 830 | 830 | 801 | 801 | 7,000 | 801 |
| 1992-08-24 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 1992-08-21 | 785 | 802 | 785 | 802 | 8,000 | 802 |
| 1992-08-20 | 775 | 775 | 775 | 775 | 13,000 | 775 |
| 1992-08-19 | 797 | 797 | 794 | 795 | 9,000 | 795 |
| 1992-08-18 | 797 | 797 | 797 | 797 | 6,000 | 797 |
| 1992-08-17 | 810 | 810 | 798 | 798 | 8,000 | 798 |
| 1992-08-14 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1992-08-13 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1992-08-12 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1992-08-11 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1992-08-10 | 825 | 825 | 810 | 810 | 10,000 | 810 |
| 1992-08-07 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1992-08-06 | 810 | 835 | 810 | 835 | 14,000 | 835 |
| 1992-08-05 | 795 | 805 | 795 | 795 | 9,000 | 795 |
| 1992-08-04 | 800 | 800 | 795 | 795 | 7,000 | 795 |
| 1992-08-03 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1992-07-31 | 810 | 810 | 810 | 810 | 18,000 | 810 |
| 1992-07-30 | 796 | 810 | 796 | 810 | 5,000 | 810 |
| 1992-07-29 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1992-07-28 | 821 | 821 | 820 | 820 | 18,000 | 820 |
| 1992-07-24 | 835 | 835 | 819 | 820 | 11,000 | 820 |
| 1992-07-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1992-07-21 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1992-07-20 | 861 | 861 | 852 | 852 | 3,000 | 852 |
| 1992-07-16 | 884 | 884 | 874 | 881 | 10,000 | 881 |
| 1992-07-15 | 884 | 885 | 884 | 885 | 9,000 | 885 |
| 1992-07-14 | 885 | 885 | 881 | 885 | 16,000 | 885 |
| 1992-07-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-07-10 | 920 | 920 | 900 | 900 | 5,000 | 900 |
| 1992-07-09 | 929 | 929 | 919 | 920 | 13,000 | 920 |
| 1992-07-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-07-07 | 944 | 944 | 939 | 939 | 2,000 | 939 |
| 1992-07-06 | 935 | 950 | 934 | 940 | 27,000 | 940 |
| 1992-07-03 | 940 | 945 | 940 | 945 | 14,000 | 945 |
| 1992-07-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-07-01 | 965 | 965 | 965 | 965 | 16,000 | 965 |
| 1992-06-30 | 965 | 965 | 965 | 965 | 30,000 | 965 |
| 1992-06-29 | 970 | 970 | 970 | 970 | 18,000 | 970 |
| 1992-06-26 | 970 | 970 | 970 | 970 | 30,000 | 970 |
| 1992-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1992-06-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-06-16 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1992-06-15 | 980 | 980 | 970 | 980 | 11,000 | 980 |
| 1992-06-12 | 986 | 986 | 980 | 980 | 14,000 | 980 |
| 1992-06-11 | 986 | 986 | 986 | 986 | 4,000 | 986 |
| 1992-06-10 | 956 | 956 | 956 | 956 | 6,000 | 956 |
| 1992-06-09 | 958 | 958 | 955 | 955 | 6,000 | 955 |
| 1992-06-08 | 960 | 960 | 958 | 958 | 9,000 | 958 |
| 1992-06-05 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1992-06-04 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1992-06-03 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 1992-06-02 | 960 | 960 | 960 | 960 | 13,000 | 960 |
| 1992-06-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-05-29 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 1992-05-28 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1992-05-27 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-05-26 | 970 | 970 | 970 | 970 | 27,000 | 970 |
| 1992-05-25 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-05-22 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1992-05-21 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1992-05-20 | 951 | 970 | 951 | 970 | 19,000 | 970 |
| 1992-05-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-05-18 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1992-05-15 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 1992-05-14 | 931 | 950 | 931 | 940 | 21,000 | 940 |
| 1992-05-13 | 925 | 931 | 925 | 931 | 25,000 | 931 |
| 1992-05-11 | 850 | 865 | 850 | 865 | 46,000 | 865 |
| 1992-05-08 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1992-05-07 | 836 | 836 | 835 | 835 | 5,000 | 835 |
| 1992-05-06 | 831 | 835 | 831 | 835 | 7,000 | 835 |
| 1992-05-01 | 831 | 831 | 821 | 821 | 5,000 | 821 |
| 1992-04-30 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-04-28 | 815 | 821 | 815 | 821 | 6,000 | 821 |
| 1992-04-27 | 819 | 820 | 819 | 819 | 4,000 | 819 |
| 1992-04-23 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1992-04-22 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1992-04-21 | 834 | 834 | 820 | 820 | 6,000 | 820 |
| 1992-04-20 | 836 | 836 | 835 | 835 | 5,000 | 835 |
| 1992-04-17 | 835 | 835 | 835 | 835 | 9,000 | 835 |
| 1992-04-16 | 849 | 849 | 830 | 830 | 11,000 | 830 |
| 1992-04-14 | 849 | 849 | 849 | 849 | 10,000 | 849 |
| 1992-04-13 | 856 | 857 | 850 | 850 | 14,000 | 850 |
| 1992-04-10 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1992-04-09 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 1992-04-07 | 926 | 926 | 925 | 925 | 10,000 | 925 |
| 1992-04-06 | 910 | 925 | 910 | 925 | 6,000 | 925 |
| 1992-04-03 | 960 | 970 | 960 | 960 | 11,000 | 960 |
| 1992-04-01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-03-31 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-03-27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1992-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-03-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1992-03-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-03-23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1992-03-19 | 1,030 | 1,080 | 1,030 | 1,080 | 9,000 | 1,080 |
| 1992-03-18 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 | 1,050 |
| 1992-03-17 | 991 | 1,000 | 991 | 1,000 | 9,000 | 1,000 |
| 1992-03-16 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1992-03-13 | 990 | 991 | 990 | 991 | 9,000 | 991 |
| 1992-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-03-11 | 1,010 | 1,010 | 999 | 999 | 7,000 | 999 |
| 1992-03-10 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1992-03-09 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1992-03-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-03-04 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1992-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-02-28 | 1,100 | 1,110 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1992-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-02-25 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1992-02-21 | 1,060 | 1,090 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-02-20 | 1,100 | 1,100 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1992-02-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-02-18 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 1992-02-17 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1992-02-14 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1992-02-13 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1992-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-02-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-02-07 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1992-02-06 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1992-02-05 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1992-02-04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1992-02-03 | 1,080 | 1,080 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1992-01-31 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 1992-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-01-23 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,040 |
| 1992-01-22 | 1,020 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1992-01-21 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 1,050 |
| 1992-01-20 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1992-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-01-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-01-09 | 1,010 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 1992-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-01-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-01-06 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
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
