2811 カゴメ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 949 | 950 | 949 | 950 | 16,000 | 950 |
| 1995-12-28 | 935 | 946 | 930 | 946 | 60,000 | 946 |
| 1995-12-27 | 935 | 935 | 930 | 930 | 8,000 | 930 |
| 1995-12-26 | 929 | 935 | 929 | 935 | 5,000 | 935 |
| 1995-12-25 | 911 | 929 | 910 | 929 | 4,000 | 929 |
| 1995-12-22 | 915 | 915 | 910 | 910 | 14,000 | 910 |
| 1995-12-21 | 919 | 919 | 915 | 915 | 8,000 | 915 |
| 1995-12-20 | 930 | 930 | 920 | 920 | 10,000 | 920 |
| 1995-12-19 | 901 | 910 | 901 | 910 | 9,000 | 910 |
| 1995-12-18 | 920 | 922 | 910 | 910 | 36,000 | 910 |
| 1995-12-15 | 925 | 925 | 920 | 920 | 16,000 | 920 |
| 1995-12-14 | 910 | 930 | 910 | 930 | 8,000 | 930 |
| 1995-12-13 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1995-12-12 | 930 | 930 | 929 | 929 | 11,000 | 929 |
| 1995-12-11 | 930 | 931 | 929 | 929 | 5,000 | 929 |
| 1995-12-08 | 931 | 931 | 930 | 930 | 59,000 | 930 |
| 1995-12-07 | 920 | 920 | 910 | 910 | 23,000 | 910 |
| 1995-12-06 | 910 | 925 | 910 | 925 | 7,000 | 925 |
| 1995-12-05 | 921 | 929 | 910 | 929 | 19,000 | 929 |
| 1995-12-04 | 929 | 929 | 920 | 920 | 20,000 | 920 |
| 1995-12-01 | 882 | 910 | 882 | 910 | 50,000 | 910 |
| 1995-11-30 | 880 | 882 | 880 | 882 | 21,000 | 882 |
| 1995-11-29 | 887 | 887 | 880 | 880 | 17,000 | 880 |
| 1995-11-28 | 890 | 890 | 887 | 887 | 21,000 | 887 |
| 1995-11-27 | 897 | 897 | 887 | 890 | 42,000 | 890 |
| 1995-11-24 | 897 | 897 | 897 | 897 | 15,000 | 897 |
| 1995-11-22 | 896 | 899 | 896 | 897 | 7,000 | 897 |
| 1995-11-21 | 899 | 900 | 899 | 899 | 12,000 | 899 |
| 1995-11-20 | 899 | 899 | 890 | 899 | 35,000 | 899 |
| 1995-11-17 | 899 | 899 | 893 | 899 | 17,000 | 899 |
| 1995-11-16 | 887 | 899 | 887 | 890 | 8,000 | 890 |
| 1995-11-15 | 898 | 898 | 886 | 887 | 3,000 | 887 |
| 1995-11-14 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 1995-11-13 | 879 | 899 | 879 | 899 | 18,000 | 899 |
| 1995-11-10 | 896 | 896 | 880 | 880 | 8,000 | 880 |
| 1995-11-09 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1995-11-08 | 899 | 899 | 896 | 899 | 22,000 | 899 |
| 1995-11-07 | 885 | 899 | 885 | 899 | 34,000 | 899 |
| 1995-11-06 | 890 | 890 | 890 | 890 | 20,000 | 890 |
| 1995-11-01 | 900 | 900 | 899 | 900 | 20,000 | 900 |
| 1995-10-31 | 900 | 900 | 890 | 900 | 18,000 | 900 |
| 1995-10-30 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1995-10-27 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1995-10-26 | 900 | 902 | 889 | 900 | 78,000 | 900 |
| 1995-10-25 | 902 | 902 | 900 | 900 | 17,000 | 900 |
| 1995-10-24 | 900 | 904 | 900 | 902 | 29,000 | 902 |
| 1995-10-23 | 900 | 904 | 900 | 904 | 7,000 | 904 |
| 1995-10-20 | 907 | 907 | 904 | 904 | 9,000 | 904 |
| 1995-10-19 | 904 | 907 | 904 | 907 | 3,000 | 907 |
| 1995-10-18 | 904 | 904 | 900 | 904 | 18,000 | 904 |
| 1995-10-17 | 901 | 907 | 901 | 904 | 31,000 | 904 |
| 1995-10-16 | 904 | 905 | 901 | 904 | 35,000 | 904 |
| 1995-10-13 | 902 | 910 | 900 | 905 | 42,000 | 905 |
| 1995-10-12 | 907 | 912 | 900 | 907 | 18,000 | 907 |
| 1995-10-11 | 910 | 920 | 905 | 905 | 15,000 | 905 |
| 1995-10-09 | 924 | 924 | 900 | 900 | 40,000 | 900 |
| 1995-10-06 | 927 | 940 | 927 | 940 | 3,000 | 940 |
| 1995-10-05 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-10-04 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1995-10-03 | 945 | 950 | 945 | 945 | 10,000 | 945 |
| 1995-10-02 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-09-29 | 941 | 941 | 940 | 940 | 5,000 | 940 |
| 1995-09-28 | 933 | 941 | 932 | 940 | 16,000 | 940 |
| 1995-09-27 | 931 | 932 | 931 | 932 | 11,000 | 932 |
| 1995-09-26 | 922 | 930 | 922 | 930 | 7,000 | 930 |
| 1995-09-25 | 900 | 915 | 900 | 912 | 12,000 | 912 |
| 1995-09-22 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1995-09-21 | 945 | 945 | 935 | 935 | 25,000 | 935 |
| 1995-09-20 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 1995-09-19 | 949 | 949 | 949 | 949 | 10,000 | 949 |
| 1995-09-18 | 950 | 955 | 949 | 949 | 22,000 | 949 |
| 1995-09-14 | 950 | 950 | 945 | 949 | 11,000 | 949 |
| 1995-09-13 | 945 | 960 | 941 | 960 | 20,000 | 960 |
| 1995-09-12 | 945 | 945 | 940 | 940 | 17,000 | 940 |
| 1995-09-11 | 955 | 955 | 945 | 945 | 56,000 | 945 |
| 1995-09-08 | 940 | 955 | 940 | 945 | 73,000 | 945 |
| 1995-09-07 | 946 | 950 | 940 | 940 | 7,000 | 940 |
| 1995-09-06 | 921 | 945 | 921 | 945 | 6,000 | 945 |
| 1995-09-05 | 939 | 940 | 920 | 927 | 51,000 | 927 |
| 1995-09-04 | 955 | 955 | 945 | 945 | 9,000 | 945 |
| 1995-09-01 | 941 | 956 | 941 | 945 | 34,000 | 945 |
| 1995-08-31 | 940 | 940 | 940 | 940 | 12,000 | 940 |
| 1995-08-30 | 955 | 960 | 940 | 940 | 9,000 | 940 |
| 1995-08-29 | 950 | 951 | 940 | 951 | 33,000 | 951 |
| 1995-08-28 | 940 | 950 | 940 | 950 | 8,000 | 950 |
| 1995-08-24 | 936 | 940 | 935 | 940 | 16,000 | 940 |
| 1995-08-23 | 940 | 945 | 940 | 945 | 6,000 | 945 |
| 1995-08-22 | 950 | 950 | 949 | 950 | 13,000 | 950 |
| 1995-08-21 | 934 | 941 | 933 | 940 | 30,000 | 940 |
| 1995-08-18 | 939 | 939 | 930 | 934 | 15,000 | 934 |
| 1995-08-17 | 954 | 954 | 940 | 940 | 15,000 | 940 |
| 1995-08-16 | 940 | 956 | 940 | 956 | 35,000 | 956 |
| 1995-08-15 | 901 | 925 | 900 | 925 | 76,000 | 925 |
| 1995-08-14 | 901 | 901 | 900 | 900 | 11,000 | 900 |
| 1995-08-10 | 901 | 901 | 900 | 900 | 7,000 | 900 |
| 1995-08-09 | 904 | 904 | 901 | 901 | 7,000 | 901 |
| 1995-08-08 | 901 | 901 | 901 | 901 | 18,000 | 901 |
| 1995-08-07 | 918 | 918 | 901 | 901 | 7,000 | 901 |
| 1995-08-04 | 923 | 923 | 918 | 918 | 6,000 | 918 |
| 1995-08-03 | 933 | 933 | 932 | 933 | 18,000 | 933 |
| 1995-08-02 | 933 | 933 | 932 | 933 | 8,000 | 933 |
| 1995-08-01 | 934 | 934 | 930 | 930 | 68,000 | 930 |
| 1995-07-31 | 933 | 933 | 930 | 933 | 10,000 | 933 |
| 1995-07-28 | 934 | 934 | 934 | 934 | 7,000 | 934 |
| 1995-07-27 | 935 | 935 | 934 | 934 | 2,000 | 934 |
| 1995-07-26 | 934 | 935 | 934 | 935 | 7,000 | 935 |
| 1995-07-25 | 934 | 934 | 934 | 934 | 8,000 | 934 |
| 1995-07-24 | 934 | 935 | 932 | 935 | 12,000 | 935 |
| 1995-07-21 | 901 | 901 | 901 | 901 | 6,000 | 901 |
| 1995-07-20 | 941 | 941 | 935 | 935 | 5,000 | 935 |
| 1995-07-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-07-18 | 950 | 960 | 950 | 950 | 14,000 | 950 |
| 1995-07-17 | 920 | 940 | 920 | 940 | 10,000 | 940 |
| 1995-07-14 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1995-07-13 | 960 | 960 | 959 | 959 | 20,000 | 959 |
| 1995-07-12 | 959 | 960 | 959 | 960 | 41,000 | 960 |
| 1995-07-11 | 931 | 940 | 931 | 940 | 20,000 | 940 |
| 1995-07-10 | 930 | 940 | 930 | 931 | 64,000 | 931 |
| 1995-07-06 | 846 | 850 | 846 | 850 | 5,000 | 850 |
| 1995-07-05 | 841 | 845 | 841 | 845 | 5,000 | 845 |
| 1995-07-04 | 835 | 835 | 835 | 835 | 19,000 | 835 |
| 1995-07-03 | 830 | 835 | 830 | 835 | 3,000 | 835 |
| 1995-06-30 | 839 | 840 | 836 | 836 | 17,000 | 836 |
| 1995-06-29 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1995-06-28 | 888 | 888 | 850 | 850 | 20,000 | 850 |
| 1995-06-27 | 891 | 892 | 888 | 888 | 30,000 | 888 |
| 1995-06-26 | 881 | 891 | 881 | 891 | 12,000 | 891 |
| 1995-06-23 | 864 | 881 | 864 | 881 | 17,000 | 881 |
| 1995-06-22 | 864 | 865 | 864 | 864 | 11,000 | 864 |
| 1995-06-21 | 835 | 870 | 830 | 869 | 44,000 | 869 |
| 1995-06-20 | 870 | 870 | 835 | 835 | 33,000 | 835 |
| 1995-06-19 | 890 | 890 | 872 | 872 | 13,000 | 872 |
| 1995-06-16 | 901 | 901 | 890 | 890 | 10,000 | 890 |
| 1995-06-15 | 896 | 896 | 886 | 890 | 10,000 | 890 |
| 1995-06-14 | 910 | 910 | 895 | 896 | 14,000 | 896 |
| 1995-06-13 | 886 | 900 | 885 | 900 | 29,000 | 900 |
| 1995-06-12 | 899 | 900 | 880 | 885 | 35,000 | 885 |
| 1995-06-08 | 979 | 979 | 979 | 979 | 4,000 | 979 |
| 1995-06-07 | 1,000 | 1,000 | 995 | 995 | 27,000 | 995 |
| 1995-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-06-05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-06-02 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-06-01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-05-31 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1995-05-30 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1995-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-05-25 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 | 1,020 |
| 1995-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 24,000 | 1,030 |
| 1995-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1995-05-22 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 1,020 |
| 1995-05-19 | 1,050 | 1,060 | 1,020 | 1,020 | 58,000 | 1,020 |
| 1995-05-18 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1995-05-17 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 | 1,030 |
| 1995-05-16 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-05-12 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1995-05-11 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 | 1,020 |
| 1995-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 57,000 | 1,020 |
| 1995-05-09 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 | 1,020 |
| 1995-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-05-02 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1995-05-01 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1995-04-28 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1995-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-04-26 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1995-04-25 | 1,020 | 1,030 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1995-04-24 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1995-04-21 | 1,010 | 1,030 | 1,010 | 1,030 | 34,000 | 1,030 |
| 1995-04-20 | 1,030 | 1,030 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1995-04-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-04-18 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1995-04-17 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 | 1,020 |
| 1995-04-14 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1995-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-04-12 | 1,030 | 1,070 | 1,030 | 1,070 | 13,000 | 1,070 |
| 1995-04-11 | 1,030 | 1,040 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1995-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 | 1,000 |
| 1995-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 44,000 | 1,010 |
| 1995-04-04 | 1,000 | 1,010 | 999 | 1,000 | 60,000 | 1,000 |
| 1995-04-03 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-03-31 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1995-03-30 | 1,000 | 1,010 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1995-03-29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-03-28 | 1,030 | 1,030 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1995-03-27 | 965 | 995 | 965 | 988 | 25,000 | 988 |
| 1995-03-24 | 960 | 974 | 960 | 972 | 16,000 | 972 |
| 1995-03-23 | 961 | 962 | 959 | 959 | 25,000 | 959 |
| 1995-03-22 | 961 | 982 | 960 | 960 | 11,000 | 960 |
| 1995-03-20 | 992 | 992 | 960 | 960 | 22,000 | 960 |
| 1995-03-17 | 1,000 | 1,000 | 982 | 982 | 7,000 | 982 |
| 1995-03-16 | 984 | 984 | 981 | 982 | 13,000 | 982 |
| 1995-03-15 | 976 | 984 | 976 | 984 | 12,000 | 984 |
| 1995-03-14 | 980 | 980 | 975 | 975 | 34,000 | 975 |
| 1995-03-13 | 990 | 990 | 970 | 980 | 44,000 | 980 |
| 1995-03-10 | 1,000 | 1,010 | 990 | 990 | 71,000 | 990 |
| 1995-03-09 | 1,020 | 1,060 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1995-03-08 | 1,010 | 1,030 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1995-03-07 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1995-03-06 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1995-03-03 | 1,020 | 1,060 | 1,020 | 1,060 | 7,000 | 1,060 |
| 1995-03-02 | 1,040 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1995-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-02-28 | 1,010 | 1,050 | 1,010 | 1,040 | 20,000 | 1,040 |
| 1995-02-27 | 1,050 | 1,050 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1995-02-24 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1995-02-23 | 1,080 | 1,080 | 1,060 | 1,070 | 14,000 | 1,070 |
| 1995-02-22 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1995-02-21 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1995-02-17 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 | 1,100 |
| 1995-02-16 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1995-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1995-02-10 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 | 1,100 |
| 1995-02-09 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-02-08 | 1,080 | 1,090 | 1,050 | 1,060 | 112,000 | 1,060 |
| 1995-02-07 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1995-02-06 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-02-03 | 1,110 | 1,120 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1995-02-02 | 1,090 | 1,090 | 1,070 | 1,090 | 11,000 | 1,090 |
| 1995-02-01 | 1,060 | 1,100 | 1,050 | 1,080 | 46,000 | 1,080 |
| 1995-01-31 | 1,070 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-01-30 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1995-01-27 | 1,100 | 1,100 | 1,050 | 1,050 | 36,000 | 1,050 |
| 1995-01-26 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1995-01-25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1995-01-24 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 1,070 |
| 1995-01-23 | 1,070 | 1,080 | 1,040 | 1,080 | 40,000 | 1,080 |
| 1995-01-20 | 1,140 | 1,140 | 1,090 | 1,090 | 46,000 | 1,090 |
| 1995-01-19 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1995-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1995-01-13 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1995-01-12 | 1,190 | 1,190 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1995-01-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-01-10 | 1,190 | 1,190 | 1,170 | 1,190 | 6,000 | 1,190 |
| 1995-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-06 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 | 1,180 |
| 1995-01-05 | 1,230 | 1,230 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1995-01-04 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
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
