2811 カゴメ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 840 | 843 | 836 | 843 | 18,000 | 843 |
| 1996-12-27 | 828 | 836 | 818 | 836 | 22,000 | 836 |
| 1996-12-26 | 818 | 838 | 818 | 818 | 18,000 | 818 |
| 1996-12-25 | 826 | 828 | 825 | 828 | 8,000 | 828 |
| 1996-12-24 | 835 | 835 | 820 | 825 | 25,000 | 825 |
| 1996-12-20 | 819 | 835 | 819 | 835 | 30,000 | 835 |
| 1996-12-19 | 819 | 819 | 809 | 819 | 27,000 | 819 |
| 1996-12-18 | 809 | 809 | 808 | 809 | 22,000 | 809 |
| 1996-12-17 | 800 | 808 | 800 | 808 | 172,000 | 808 |
| 1996-12-16 | 798 | 798 | 795 | 798 | 10,000 | 798 |
| 1996-12-13 | 791 | 797 | 790 | 791 | 87,000 | 791 |
| 1996-12-12 | 829 | 829 | 820 | 821 | 39,000 | 821 |
| 1996-12-11 | 829 | 829 | 829 | 829 | 11,000 | 829 |
| 1996-12-10 | 820 | 834 | 820 | 833 | 34,000 | 833 |
| 1996-12-09 | 820 | 822 | 815 | 822 | 26,000 | 822 |
| 1996-12-06 | 822 | 830 | 821 | 821 | 20,000 | 821 |
| 1996-12-05 | 822 | 827 | 821 | 821 | 36,000 | 821 |
| 1996-12-04 | 826 | 826 | 818 | 820 | 32,000 | 820 |
| 1996-12-03 | 829 | 829 | 812 | 820 | 37,000 | 820 |
| 1996-12-02 | 853 | 853 | 820 | 820 | 61,000 | 820 |
| 1996-11-29 | 860 | 860 | 840 | 845 | 29,000 | 845 |
| 1996-11-28 | 859 | 860 | 856 | 860 | 20,000 | 860 |
| 1996-11-27 | 865 | 865 | 857 | 860 | 34,000 | 860 |
| 1996-11-26 | 879 | 879 | 870 | 870 | 21,000 | 870 |
| 1996-11-25 | 873 | 880 | 873 | 873 | 24,000 | 873 |
| 1996-11-22 | 897 | 897 | 880 | 880 | 29,000 | 880 |
| 1996-11-21 | 885 | 890 | 885 | 890 | 10,000 | 890 |
| 1996-11-20 | 890 | 891 | 885 | 885 | 21,000 | 885 |
| 1996-11-19 | 891 | 891 | 890 | 890 | 15,000 | 890 |
| 1996-11-18 | 896 | 897 | 896 | 897 | 13,000 | 897 |
| 1996-11-15 | 889 | 895 | 888 | 888 | 12,000 | 888 |
| 1996-11-14 | 887 | 894 | 887 | 887 | 9,000 | 887 |
| 1996-11-13 | 895 | 895 | 886 | 886 | 12,000 | 886 |
| 1996-11-12 | 900 | 900 | 899 | 899 | 17,000 | 899 |
| 1996-11-11 | 919 | 930 | 910 | 910 | 11,000 | 910 |
| 1996-11-08 | 900 | 920 | 900 | 920 | 15,000 | 920 |
| 1996-11-07 | 910 | 918 | 910 | 918 | 9,000 | 918 |
| 1996-11-06 | 900 | 904 | 900 | 904 | 12,000 | 904 |
| 1996-11-05 | 904 | 904 | 903 | 903 | 6,000 | 903 |
| 1996-11-01 | 895 | 896 | 886 | 896 | 10,000 | 896 |
| 1996-10-31 | 902 | 902 | 895 | 895 | 11,000 | 895 |
| 1996-10-30 | 916 | 916 | 901 | 902 | 10,000 | 902 |
| 1996-10-29 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1996-10-28 | 917 | 925 | 917 | 925 | 26,000 | 925 |
| 1996-10-25 | 910 | 917 | 910 | 917 | 34,000 | 917 |
| 1996-10-24 | 915 | 917 | 905 | 910 | 9,000 | 910 |
| 1996-10-23 | 905 | 915 | 905 | 915 | 23,000 | 915 |
| 1996-10-22 | 919 | 920 | 919 | 919 | 19,000 | 919 |
| 1996-10-21 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 1996-10-18 | 939 | 939 | 932 | 933 | 55,000 | 933 |
| 1996-10-17 | 935 | 935 | 930 | 930 | 112,000 | 930 |
| 1996-10-16 | 935 | 935 | 930 | 930 | 37,000 | 930 |
| 1996-10-15 | 925 | 930 | 925 | 930 | 13,000 | 930 |
| 1996-10-14 | 926 | 926 | 926 | 926 | 29,000 | 926 |
| 1996-10-11 | 926 | 926 | 920 | 926 | 9,000 | 926 |
| 1996-10-09 | 922 | 930 | 921 | 929 | 49,000 | 929 |
| 1996-10-08 | 925 | 930 | 921 | 921 | 14,000 | 921 |
| 1996-10-07 | 927 | 927 | 925 | 925 | 7,000 | 925 |
| 1996-10-04 | 934 | 934 | 925 | 927 | 8,000 | 927 |
| 1996-10-03 | 930 | 940 | 920 | 940 | 21,000 | 940 |
| 1996-10-02 | 944 | 944 | 930 | 935 | 11,000 | 935 |
| 1996-10-01 | 937 | 937 | 928 | 935 | 11,000 | 935 |
| 1996-09-30 | 928 | 930 | 928 | 928 | 20,000 | 928 |
| 1996-09-27 | 928 | 928 | 928 | 928 | 26,000 | 928 |
| 1996-09-26 | 921 | 921 | 920 | 920 | 16,000 | 920 |
| 1996-09-25 | 923 | 930 | 912 | 912 | 27,000 | 912 |
| 1996-09-24 | 934 | 934 | 922 | 922 | 19,000 | 922 |
| 1996-09-20 | 937 | 937 | 934 | 934 | 38,000 | 934 |
| 1996-09-19 | 929 | 929 | 920 | 928 | 57,000 | 928 |
| 1996-09-18 | 927 | 927 | 920 | 920 | 4,000 | 920 |
| 1996-09-17 | 918 | 927 | 918 | 927 | 38,000 | 927 |
| 1996-09-13 | 900 | 900 | 896 | 900 | 67,000 | 900 |
| 1996-09-12 | 898 | 901 | 895 | 900 | 14,000 | 900 |
| 1996-09-11 | 903 | 903 | 898 | 898 | 25,000 | 898 |
| 1996-09-10 | 894 | 903 | 894 | 902 | 151,000 | 902 |
| 1996-09-09 | 905 | 905 | 885 | 885 | 88,000 | 885 |
| 1996-09-06 | 928 | 928 | 900 | 900 | 22,000 | 900 |
| 1996-09-05 | 929 | 931 | 929 | 931 | 7,000 | 931 |
| 1996-09-04 | 935 | 935 | 928 | 928 | 162,000 | 928 |
| 1996-09-03 | 939 | 939 | 931 | 934 | 44,000 | 934 |
| 1996-09-02 | 926 | 930 | 926 | 930 | 2,000 | 930 |
| 1996-08-30 | 948 | 948 | 915 | 930 | 24,000 | 930 |
| 1996-08-29 | 949 | 949 | 946 | 948 | 55,000 | 948 |
| 1996-08-28 | 954 | 959 | 945 | 945 | 81,000 | 945 |
| 1996-08-27 | 955 | 965 | 955 | 965 | 6,000 | 965 |
| 1996-08-26 | 955 | 955 | 950 | 955 | 22,000 | 955 |
| 1996-08-23 | 955 | 955 | 950 | 955 | 36,000 | 955 |
| 1996-08-22 | 955 | 955 | 955 | 955 | 25,000 | 955 |
| 1996-08-21 | 955 | 955 | 955 | 955 | 26,000 | 955 |
| 1996-08-20 | 970 | 970 | 955 | 955 | 8,000 | 955 |
| 1996-08-19 | 950 | 960 | 950 | 960 | 7,000 | 960 |
| 1996-08-16 | 966 | 966 | 950 | 950 | 3,000 | 950 |
| 1996-08-15 | 956 | 956 | 956 | 956 | 5,000 | 956 |
| 1996-08-14 | 956 | 956 | 956 | 956 | 13,000 | 956 |
| 1996-08-13 | 955 | 955 | 945 | 955 | 48,000 | 955 |
| 1996-08-12 | 936 | 936 | 934 | 935 | 14,000 | 935 |
| 1996-08-09 | 950 | 950 | 935 | 935 | 21,000 | 935 |
| 1996-08-08 | 954 | 954 | 954 | 954 | 6,000 | 954 |
| 1996-08-07 | 962 | 962 | 954 | 954 | 7,000 | 954 |
| 1996-08-06 | 965 | 972 | 965 | 972 | 5,000 | 972 |
| 1996-08-05 | 982 | 997 | 982 | 992 | 8,000 | 992 |
| 1996-08-02 | 983 | 983 | 982 | 982 | 11,000 | 982 |
| 1996-08-01 | 945 | 960 | 945 | 960 | 17,000 | 960 |
| 1996-07-31 | 970 | 970 | 969 | 969 | 98,000 | 969 |
| 1996-07-30 | 970 | 975 | 970 | 975 | 35,000 | 975 |
| 1996-07-29 | 980 | 980 | 970 | 970 | 54,000 | 970 |
| 1996-07-26 | 982 | 985 | 980 | 980 | 160,000 | 980 |
| 1996-07-25 | 981 | 981 | 970 | 970 | 4,000 | 970 |
| 1996-07-24 | 980 | 990 | 980 | 981 | 7,000 | 981 |
| 1996-07-23 | 992 | 1,000 | 970 | 980 | 19,000 | 980 |
| 1996-07-22 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1996-07-19 | 1,020 | 1,030 | 1,000 | 1,020 | 399,000 | 1,020 |
| 1996-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1996-07-16 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1996-07-15 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1996-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1996-07-11 | 1,030 | 1,040 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1996-07-10 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1996-07-09 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1996-07-08 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1996-07-05 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1996-07-04 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1996-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-07-02 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1996-07-01 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1996-06-28 | 1,060 | 1,060 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1996-06-27 | 1,060 | 1,060 | 1,050 | 1,060 | 36,000 | 1,060 |
| 1996-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1996-06-25 | 1,060 | 1,060 | 1,050 | 1,060 | 34,000 | 1,060 |
| 1996-06-24 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1996-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 77,000 | 1,080 |
| 1996-06-20 | 1,100 | 1,100 | 1,080 | 1,080 | 39,000 | 1,080 |
| 1996-06-19 | 1,090 | 1,120 | 1,090 | 1,090 | 39,000 | 1,090 |
| 1996-06-18 | 1,100 | 1,120 | 1,090 | 1,120 | 71,000 | 1,120 |
| 1996-06-17 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 1,100 |
| 1996-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 105,000 | 1,100 |
| 1996-06-13 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 1,080 |
| 1996-06-12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1996-06-11 | 1,050 | 1,080 | 1,040 | 1,080 | 10,000 | 1,080 |
| 1996-06-10 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1996-06-07 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 | 1,080 |
| 1996-06-06 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 | 1,100 |
| 1996-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 141,000 | 1,100 |
| 1996-06-04 | 1,110 | 1,130 | 1,110 | 1,130 | 33,000 | 1,130 |
| 1996-06-03 | 1,110 | 1,110 | 1,090 | 1,090 | 78,000 | 1,090 |
| 1996-05-31 | 1,070 | 1,100 | 1,070 | 1,090 | 28,000 | 1,090 |
| 1996-05-30 | 1,080 | 1,110 | 1,080 | 1,110 | 19,000 | 1,110 |
| 1996-05-29 | 1,070 | 1,120 | 1,070 | 1,120 | 84,000 | 1,120 |
| 1996-05-28 | 1,100 | 1,130 | 1,100 | 1,110 | 45,000 | 1,110 |
| 1996-05-27 | 1,100 | 1,110 | 1,080 | 1,090 | 19,000 | 1,090 |
| 1996-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 64,000 | 1,120 |
| 1996-05-23 | 1,110 | 1,130 | 1,110 | 1,120 | 83,000 | 1,120 |
| 1996-05-22 | 1,130 | 1,140 | 1,130 | 1,130 | 76,000 | 1,130 |
| 1996-05-21 | 1,130 | 1,140 | 1,130 | 1,140 | 64,000 | 1,140 |
| 1996-05-20 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 | 1,130 |
| 1996-05-17 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 | 1,130 |
| 1996-05-16 | 1,120 | 1,140 | 1,120 | 1,120 | 39,000 | 1,120 |
| 1996-05-15 | 1,080 | 1,120 | 1,080 | 1,100 | 88,000 | 1,100 |
| 1996-05-14 | 1,100 | 1,120 | 1,090 | 1,100 | 122,000 | 1,100 |
| 1996-05-13 | 1,080 | 1,100 | 1,080 | 1,100 | 41,000 | 1,100 |
| 1996-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1996-05-09 | 1,100 | 1,100 | 1,080 | 1,100 | 46,000 | 1,100 |
| 1996-05-08 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1996-05-07 | 1,060 | 1,100 | 1,060 | 1,100 | 40,000 | 1,100 |
| 1996-05-02 | 1,070 | 1,110 | 1,060 | 1,080 | 81,000 | 1,080 |
| 1996-05-01 | 1,070 | 1,080 | 1,050 | 1,070 | 68,000 | 1,070 |
| 1996-04-30 | 1,060 | 1,070 | 1,040 | 1,060 | 33,000 | 1,060 |
| 1996-04-26 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1996-04-25 | 1,080 | 1,090 | 1,070 | 1,090 | 35,000 | 1,090 |
| 1996-04-24 | 1,080 | 1,100 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1996-04-23 | 1,070 | 1,080 | 1,050 | 1,050 | 122,000 | 1,050 |
| 1996-04-22 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 1996-04-19 | 1,090 | 1,100 | 1,080 | 1,090 | 133,000 | 1,090 |
| 1996-04-18 | 1,040 | 1,050 | 1,030 | 1,050 | 30,000 | 1,050 |
| 1996-04-17 | 1,050 | 1,060 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1996-04-16 | 1,060 | 1,060 | 1,030 | 1,050 | 48,000 | 1,050 |
| 1996-04-15 | 1,070 | 1,080 | 1,060 | 1,070 | 22,000 | 1,070 |
| 1996-04-12 | 1,070 | 1,090 | 1,070 | 1,080 | 127,000 | 1,080 |
| 1996-04-11 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1996-04-10 | 1,020 | 1,060 | 1,020 | 1,060 | 164,000 | 1,060 |
| 1996-04-09 | 1,010 | 1,010 | 1,000 | 1,010 | 312,000 | 1,010 |
| 1996-04-08 | 1,010 | 1,010 | 986 | 990 | 67,000 | 990 |
| 1996-04-05 | 1,000 | 1,020 | 1,000 | 1,020 | 65,000 | 1,020 |
| 1996-04-04 | 990 | 1,020 | 990 | 1,000 | 99,000 | 1,000 |
| 1996-04-03 | 990 | 995 | 983 | 990 | 145,000 | 990 |
| 1996-04-02 | 981 | 990 | 971 | 983 | 24,000 | 983 |
| 1996-04-01 | 974 | 983 | 974 | 980 | 43,000 | 980 |
| 1996-03-29 | 951 | 961 | 950 | 954 | 40,000 | 954 |
| 1996-03-28 | 960 | 960 | 951 | 951 | 105,000 | 951 |
| 1996-03-27 | 972 | 980 | 972 | 980 | 10,000 | 980 |
| 1996-03-26 | 970 | 980 | 970 | 971 | 16,000 | 971 |
| 1996-03-25 | 960 | 970 | 960 | 970 | 15,000 | 970 |
| 1996-03-22 | 965 | 966 | 960 | 960 | 35,000 | 960 |
| 1996-03-21 | 970 | 984 | 970 | 970 | 70,000 | 970 |
| 1996-03-19 | 980 | 980 | 970 | 970 | 20,000 | 970 |
| 1996-03-18 | 975 | 975 | 965 | 970 | 102,000 | 970 |
| 1996-03-15 | 967 | 970 | 963 | 970 | 122,000 | 970 |
| 1996-03-14 | 968 | 970 | 965 | 970 | 101,000 | 970 |
| 1996-03-13 | 970 | 970 | 968 | 969 | 72,000 | 969 |
| 1996-03-12 | 970 | 971 | 970 | 970 | 139,000 | 970 |
| 1996-03-11 | 970 | 970 | 965 | 970 | 46,000 | 970 |
| 1996-03-08 | 970 | 973 | 970 | 973 | 64,000 | 973 |
| 1996-03-07 | 970 | 980 | 966 | 966 | 43,000 | 966 |
| 1996-03-06 | 970 | 990 | 963 | 990 | 109,000 | 990 |
| 1996-03-05 | 970 | 970 | 966 | 967 | 55,000 | 967 |
| 1996-03-04 | 961 | 970 | 961 | 964 | 75,000 | 964 |
| 1996-03-01 | 960 | 960 | 955 | 959 | 28,000 | 959 |
| 1996-02-29 | 960 | 960 | 955 | 956 | 16,000 | 956 |
| 1996-02-28 | 960 | 965 | 959 | 961 | 27,000 | 961 |
| 1996-02-27 | 957 | 957 | 950 | 955 | 17,000 | 955 |
| 1996-02-26 | 957 | 957 | 957 | 957 | 22,000 | 957 |
| 1996-02-23 | 960 | 960 | 957 | 957 | 13,000 | 957 |
| 1996-02-22 | 961 | 961 | 957 | 960 | 13,000 | 960 |
| 1996-02-21 | 988 | 988 | 960 | 960 | 19,000 | 960 |
| 1996-02-20 | 988 | 988 | 960 | 961 | 7,000 | 961 |
| 1996-02-19 | 970 | 990 | 970 | 990 | 24,000 | 990 |
| 1996-02-16 | 950 | 950 | 950 | 950 | 18,000 | 950 |
| 1996-02-15 | 990 | 990 | 970 | 970 | 43,000 | 970 |
| 1996-02-14 | 979 | 990 | 979 | 990 | 36,000 | 990 |
| 1996-02-13 | 994 | 1,000 | 989 | 989 | 56,000 | 989 |
| 1996-02-09 | 990 | 995 | 990 | 994 | 97,000 | 994 |
| 1996-02-08 | 980 | 981 | 978 | 980 | 59,000 | 980 |
| 1996-02-07 | 970 | 978 | 969 | 978 | 90,000 | 978 |
| 1996-02-06 | 947 | 960 | 947 | 950 | 37,000 | 950 |
| 1996-02-05 | 964 | 964 | 927 | 927 | 140,000 | 927 |
| 1996-02-02 | 957 | 960 | 940 | 940 | 62,000 | 940 |
| 1996-02-01 | 947 | 960 | 947 | 960 | 37,000 | 960 |
| 1996-01-31 | 930 | 940 | 930 | 933 | 126,000 | 933 |
| 1996-01-30 | 930 | 930 | 927 | 930 | 55,000 | 930 |
| 1996-01-29 | 940 | 940 | 930 | 930 | 49,000 | 930 |
| 1996-01-26 | 950 | 951 | 930 | 940 | 46,000 | 940 |
| 1996-01-25 | 943 | 950 | 943 | 950 | 53,000 | 950 |
| 1996-01-24 | 930 | 944 | 930 | 944 | 4,000 | 944 |
| 1996-01-23 | 943 | 944 | 940 | 944 | 24,000 | 944 |
| 1996-01-22 | 944 | 944 | 944 | 944 | 3,000 | 944 |
| 1996-01-19 | 935 | 935 | 930 | 930 | 23,000 | 930 |
| 1996-01-18 | 944 | 944 | 938 | 938 | 19,000 | 938 |
| 1996-01-17 | 955 | 955 | 944 | 944 | 64,000 | 944 |
| 1996-01-16 | 935 | 960 | 935 | 960 | 79,000 | 960 |
| 1996-01-12 | 920 | 929 | 917 | 925 | 68,000 | 925 |
| 1996-01-11 | 929 | 929 | 921 | 921 | 45,000 | 921 |
| 1996-01-10 | 929 | 930 | 929 | 930 | 64,000 | 930 |
| 1996-01-09 | 933 | 940 | 930 | 930 | 150,000 | 930 |
| 1996-01-08 | 934 | 936 | 933 | 936 | 23,000 | 936 |
| 1996-01-05 | 945 | 945 | 931 | 931 | 19,000 | 931 |
| 1996-01-04 | 945 | 950 | 945 | 947 | 28,000 | 947 |
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
