2811 カゴメ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 1997-12-29 | 638 | 653 | 638 | 653 | 22,000 | 653 |
| 1997-12-26 | 650 | 655 | 648 | 648 | 31,000 | 648 |
| 1997-12-25 | 638 | 650 | 638 | 650 | 16,000 | 650 |
| 1997-12-24 | 633 | 650 | 630 | 646 | 47,000 | 646 |
| 1997-12-22 | 605 | 633 | 605 | 633 | 24,000 | 633 |
| 1997-12-19 | 631 | 638 | 605 | 605 | 38,000 | 605 |
| 1997-12-18 | 647 | 655 | 641 | 641 | 9,000 | 641 |
| 1997-12-17 | 610 | 650 | 610 | 649 | 10,000 | 649 |
| 1997-12-16 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1997-12-15 | 610 | 612 | 610 | 610 | 11,000 | 610 |
| 1997-12-12 | 645 | 645 | 625 | 631 | 56,000 | 631 |
| 1997-12-11 | 611 | 630 | 610 | 615 | 31,000 | 615 |
| 1997-12-10 | 620 | 620 | 610 | 610 | 37,000 | 610 |
| 1997-12-09 | 615 | 620 | 610 | 620 | 39,000 | 620 |
| 1997-12-08 | 624 | 624 | 620 | 620 | 23,000 | 620 |
| 1997-12-05 | 624 | 625 | 621 | 624 | 59,000 | 624 |
| 1997-12-04 | 634 | 634 | 626 | 626 | 69,000 | 626 |
| 1997-12-03 | 663 | 663 | 653 | 653 | 4,000 | 653 |
| 1997-12-02 | 681 | 681 | 677 | 677 | 9,000 | 677 |
| 1997-12-01 | 666 | 695 | 666 | 681 | 7,000 | 681 |
| 1997-11-28 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1997-11-27 | 620 | 620 | 620 | 620 | 39,000 | 620 |
| 1997-11-26 | 630 | 690 | 630 | 680 | 9,000 | 680 |
| 1997-11-25 | 625 | 631 | 625 | 630 | 35,000 | 630 |
| 1997-11-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-11-20 | 680 | 680 | 650 | 650 | 15,000 | 650 |
| 1997-11-18 | 679 | 699 | 679 | 699 | 10,000 | 699 |
| 1997-11-17 | 638 | 689 | 638 | 689 | 32,000 | 689 |
| 1997-11-14 | 669 | 680 | 635 | 635 | 9,000 | 635 |
| 1997-11-13 | 656 | 664 | 656 | 664 | 2,000 | 664 |
| 1997-11-12 | 658 | 658 | 657 | 657 | 47,000 | 657 |
| 1997-11-10 | 659 | 669 | 658 | 658 | 6,000 | 658 |
| 1997-11-07 | 650 | 651 | 650 | 650 | 6,000 | 650 |
| 1997-11-06 | 660 | 680 | 651 | 651 | 9,000 | 651 |
| 1997-11-05 | 675 | 675 | 665 | 675 | 7,000 | 675 |
| 1997-11-04 | 660 | 676 | 660 | 676 | 4,000 | 676 |
| 1997-10-31 | 670 | 686 | 670 | 686 | 6,000 | 686 |
| 1997-10-30 | 637 | 637 | 630 | 630 | 11,000 | 630 |
| 1997-10-29 | 660 | 660 | 657 | 657 | 18,000 | 657 |
| 1997-10-28 | 660 | 660 | 660 | 660 | 15,000 | 660 |
| 1997-10-27 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-10-24 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 1997-10-23 | 660 | 663 | 660 | 663 | 18,000 | 663 |
| 1997-10-22 | 661 | 680 | 660 | 680 | 14,000 | 680 |
| 1997-10-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-10-20 | 641 | 680 | 641 | 660 | 33,000 | 660 |
| 1997-10-17 | 634 | 634 | 630 | 630 | 13,000 | 630 |
| 1997-10-16 | 630 | 630 | 620 | 630 | 27,000 | 630 |
| 1997-10-15 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1997-10-14 | 644 | 644 | 644 | 644 | 4,000 | 644 |
| 1997-10-13 | 630 | 630 | 630 | 630 | 23,000 | 630 |
| 1997-10-09 | 640 | 649 | 635 | 635 | 28,000 | 635 |
| 1997-10-08 | 636 | 650 | 636 | 650 | 3,000 | 650 |
| 1997-10-07 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1997-10-06 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1997-10-03 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1997-10-02 | 687 | 687 | 649 | 649 | 20,000 | 649 |
| 1997-10-01 | 650 | 665 | 650 | 665 | 23,000 | 665 |
| 1997-09-30 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1997-09-29 | 680 | 680 | 660 | 660 | 15,000 | 660 |
| 1997-09-26 | 635 | 699 | 635 | 699 | 94,000 | 699 |
| 1997-09-25 | 640 | 640 | 635 | 635 | 10,000 | 635 |
| 1997-09-24 | 640 | 640 | 635 | 640 | 32,000 | 640 |
| 1997-09-22 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1997-09-19 | 635 | 640 | 631 | 631 | 47,000 | 631 |
| 1997-09-18 | 640 | 640 | 635 | 635 | 63,000 | 635 |
| 1997-09-17 | 670 | 670 | 640 | 640 | 70,000 | 640 |
| 1997-09-16 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1997-09-12 | 710 | 710 | 670 | 670 | 44,000 | 670 |
| 1997-09-11 | 700 | 710 | 700 | 700 | 16,000 | 700 |
| 1997-09-10 | 708 | 720 | 701 | 720 | 20,000 | 720 |
| 1997-09-09 | 716 | 716 | 710 | 710 | 7,000 | 710 |
| 1997-09-08 | 716 | 716 | 716 | 716 | 7,000 | 716 |
| 1997-09-05 | 751 | 751 | 746 | 746 | 5,000 | 746 |
| 1997-09-04 | 741 | 751 | 741 | 751 | 8,000 | 751 |
| 1997-09-03 | 760 | 760 | 750 | 751 | 18,000 | 751 |
| 1997-09-02 | 769 | 770 | 769 | 770 | 13,000 | 770 |
| 1997-09-01 | 734 | 739 | 734 | 739 | 6,000 | 739 |
| 1997-08-29 | 725 | 731 | 725 | 731 | 7,000 | 731 |
| 1997-08-28 | 720 | 726 | 719 | 726 | 17,000 | 726 |
| 1997-08-27 | 720 | 724 | 720 | 720 | 9,000 | 720 |
| 1997-08-26 | 719 | 720 | 719 | 720 | 24,000 | 720 |
| 1997-08-25 | 739 | 739 | 719 | 719 | 3,000 | 719 |
| 1997-08-22 | 758 | 758 | 750 | 750 | 6,000 | 750 |
| 1997-08-21 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1997-08-20 | 769 | 770 | 769 | 770 | 4,000 | 770 |
| 1997-08-19 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1997-08-18 | 795 | 795 | 770 | 770 | 87,000 | 770 |
| 1997-08-15 | 795 | 796 | 795 | 796 | 52,000 | 796 |
| 1997-08-14 | 780 | 791 | 780 | 791 | 5,000 | 791 |
| 1997-08-13 | 801 | 806 | 779 | 800 | 132,000 | 800 |
| 1997-08-12 | 814 | 814 | 800 | 800 | 7,000 | 800 |
| 1997-08-11 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1997-08-08 | 819 | 820 | 800 | 820 | 80,000 | 820 |
| 1997-08-06 | 819 | 820 | 819 | 819 | 13,000 | 819 |
| 1997-08-05 | 811 | 820 | 811 | 820 | 7,000 | 820 |
| 1997-08-04 | 821 | 823 | 810 | 810 | 18,000 | 810 |
| 1997-08-01 | 820 | 820 | 818 | 818 | 5,000 | 818 |
| 1997-07-31 | 815 | 820 | 814 | 820 | 8,000 | 820 |
| 1997-07-30 | 820 | 820 | 814 | 814 | 15,000 | 814 |
| 1997-07-29 | 820 | 820 | 820 | 820 | 14,000 | 820 |
| 1997-07-28 | 815 | 821 | 815 | 820 | 67,000 | 820 |
| 1997-07-25 | 818 | 818 | 813 | 813 | 20,000 | 813 |
| 1997-07-24 | 818 | 818 | 815 | 815 | 20,000 | 815 |
| 1997-07-23 | 830 | 830 | 818 | 818 | 20,000 | 818 |
| 1997-07-22 | 824 | 830 | 818 | 830 | 34,000 | 830 |
| 1997-07-18 | 823 | 823 | 816 | 816 | 19,000 | 816 |
| 1997-07-17 | 818 | 818 | 810 | 816 | 19,000 | 816 |
| 1997-07-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-07-15 | 816 | 817 | 815 | 816 | 7,000 | 816 |
| 1997-07-14 | 817 | 817 | 814 | 814 | 7,000 | 814 |
| 1997-07-11 | 826 | 826 | 810 | 810 | 21,000 | 810 |
| 1997-07-10 | 811 | 822 | 811 | 820 | 62,000 | 820 |
| 1997-07-09 | 843 | 845 | 820 | 821 | 151,000 | 821 |
| 1997-07-08 | 845 | 845 | 842 | 842 | 23,000 | 842 |
| 1997-07-07 | 845 | 845 | 840 | 845 | 30,000 | 845 |
| 1997-07-04 | 845 | 845 | 840 | 845 | 59,000 | 845 |
| 1997-07-03 | 846 | 846 | 845 | 845 | 20,000 | 845 |
| 1997-07-02 | 826 | 849 | 826 | 845 | 30,000 | 845 |
| 1997-07-01 | 820 | 826 | 815 | 826 | 31,000 | 826 |
| 1997-06-30 | 811 | 825 | 810 | 825 | 71,000 | 825 |
| 1997-06-27 | 810 | 815 | 800 | 811 | 125,000 | 811 |
| 1997-06-26 | 810 | 815 | 800 | 815 | 38,000 | 815 |
| 1997-06-25 | 789 | 800 | 785 | 800 | 54,000 | 800 |
| 1997-06-24 | 785 | 790 | 780 | 790 | 88,000 | 790 |
| 1997-06-23 | 779 | 789 | 779 | 785 | 7,000 | 785 |
| 1997-06-20 | 790 | 790 | 780 | 789 | 23,000 | 789 |
| 1997-06-19 | 790 | 800 | 779 | 788 | 82,000 | 788 |
| 1997-06-18 | 789 | 789 | 771 | 788 | 16,000 | 788 |
| 1997-06-17 | 770 | 788 | 770 | 770 | 15,000 | 770 |
| 1997-06-16 | 790 | 790 | 780 | 786 | 15,000 | 786 |
| 1997-06-13 | 780 | 790 | 780 | 790 | 19,000 | 790 |
| 1997-06-12 | 770 | 785 | 770 | 785 | 22,000 | 785 |
| 1997-06-11 | 756 | 769 | 756 | 769 | 40,000 | 769 |
| 1997-06-10 | 755 | 755 | 750 | 755 | 22,000 | 755 |
| 1997-06-09 | 742 | 754 | 742 | 754 | 21,000 | 754 |
| 1997-06-06 | 735 | 750 | 735 | 742 | 65,000 | 742 |
| 1997-06-05 | 735 | 750 | 725 | 730 | 23,000 | 730 |
| 1997-06-04 | 735 | 745 | 730 | 745 | 20,000 | 745 |
| 1997-06-03 | 745 | 745 | 740 | 745 | 21,000 | 745 |
| 1997-06-02 | 730 | 745 | 725 | 745 | 29,000 | 745 |
| 1997-05-30 | 710 | 720 | 710 | 720 | 50,000 | 720 |
| 1997-05-29 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1997-05-28 | 707 | 710 | 707 | 710 | 19,000 | 710 |
| 1997-05-27 | 708 | 714 | 705 | 707 | 30,000 | 707 |
| 1997-05-26 | 711 | 715 | 710 | 710 | 21,000 | 710 |
| 1997-05-23 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1997-05-22 | 712 | 712 | 710 | 712 | 29,000 | 712 |
| 1997-05-21 | 716 | 716 | 713 | 713 | 24,000 | 713 |
| 1997-05-20 | 724 | 725 | 711 | 715 | 9,000 | 715 |
| 1997-05-19 | 726 | 727 | 720 | 724 | 23,000 | 724 |
| 1997-05-16 | 699 | 710 | 690 | 710 | 82,000 | 710 |
| 1997-05-15 | 715 | 715 | 698 | 699 | 60,000 | 699 |
| 1997-05-14 | 710 | 712 | 710 | 710 | 108,000 | 710 |
| 1997-05-13 | 713 | 713 | 709 | 710 | 58,000 | 710 |
| 1997-05-12 | 702 | 709 | 700 | 709 | 40,000 | 709 |
| 1997-05-09 | 700 | 710 | 700 | 709 | 24,000 | 709 |
| 1997-05-08 | 709 | 710 | 709 | 710 | 16,000 | 710 |
| 1997-05-07 | 737 | 737 | 719 | 719 | 130,000 | 719 |
| 1997-05-06 | 733 | 747 | 730 | 747 | 33,000 | 747 |
| 1997-05-02 | 710 | 720 | 710 | 720 | 20,000 | 720 |
| 1997-05-01 | 678 | 710 | 678 | 710 | 41,000 | 710 |
| 1997-04-30 | 671 | 678 | 671 | 678 | 107,000 | 678 |
| 1997-04-28 | 662 | 662 | 661 | 661 | 11,000 | 661 |
| 1997-04-25 | 667 | 667 | 660 | 661 | 17,000 | 661 |
| 1997-04-24 | 675 | 676 | 671 | 671 | 24,000 | 671 |
| 1997-04-23 | 664 | 675 | 664 | 675 | 21,000 | 675 |
| 1997-04-22 | 662 | 670 | 662 | 667 | 39,000 | 667 |
| 1997-04-21 | 653 | 670 | 653 | 662 | 31,000 | 662 |
| 1997-04-18 | 641 | 647 | 641 | 647 | 47,000 | 647 |
| 1997-04-17 | 645 | 655 | 640 | 641 | 13,000 | 641 |
| 1997-04-16 | 658 | 658 | 640 | 648 | 48,000 | 648 |
| 1997-04-15 | 650 | 657 | 650 | 650 | 21,000 | 650 |
| 1997-04-14 | 655 | 660 | 650 | 650 | 9,000 | 650 |
| 1997-04-11 | 660 | 660 | 660 | 660 | 14,000 | 660 |
| 1997-04-10 | 676 | 679 | 676 | 676 | 16,000 | 676 |
| 1997-04-09 | 686 | 686 | 676 | 676 | 64,000 | 676 |
| 1997-04-08 | 688 | 688 | 680 | 686 | 11,000 | 686 |
| 1997-04-07 | 710 | 710 | 690 | 700 | 17,000 | 700 |
| 1997-04-04 | 701 | 701 | 690 | 700 | 21,000 | 700 |
| 1997-04-03 | 688 | 698 | 688 | 697 | 12,000 | 697 |
| 1997-04-02 | 710 | 710 | 695 | 695 | 7,000 | 695 |
| 1997-04-01 | 720 | 720 | 709 | 709 | 15,000 | 709 |
| 1997-03-31 | 723 | 723 | 720 | 720 | 16,000 | 720 |
| 1997-03-28 | 726 | 726 | 723 | 723 | 5,000 | 723 |
| 1997-03-27 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1997-03-26 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1997-03-25 | 729 | 732 | 720 | 720 | 10,000 | 720 |
| 1997-03-24 | 732 | 734 | 731 | 731 | 25,000 | 731 |
| 1997-03-21 | 741 | 741 | 731 | 731 | 12,000 | 731 |
| 1997-03-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-03-18 | 726 | 740 | 726 | 730 | 17,000 | 730 |
| 1997-03-17 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1997-03-14 | 710 | 739 | 710 | 739 | 24,000 | 739 |
| 1997-03-13 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-03-12 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1997-03-11 | 745 | 745 | 740 | 740 | 4,000 | 740 |
| 1997-03-10 | 745 | 745 | 740 | 741 | 17,000 | 741 |
| 1997-03-07 | 755 | 755 | 743 | 746 | 18,000 | 746 |
| 1997-03-06 | 773 | 773 | 770 | 770 | 8,000 | 770 |
| 1997-03-05 | 789 | 790 | 783 | 783 | 59,000 | 783 |
| 1997-03-04 | 785 | 795 | 785 | 789 | 10,000 | 789 |
| 1997-03-03 | 768 | 768 | 765 | 765 | 14,000 | 765 |
| 1997-02-28 | 770 | 770 | 768 | 768 | 14,000 | 768 |
| 1997-02-27 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 1997-02-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-02-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-02-24 | 775 | 780 | 755 | 755 | 11,000 | 755 |
| 1997-02-21 | 760 | 775 | 760 | 765 | 11,000 | 765 |
| 1997-02-20 | 760 | 787 | 760 | 780 | 24,000 | 780 |
| 1997-02-19 | 750 | 770 | 750 | 770 | 14,000 | 770 |
| 1997-02-18 | 720 | 720 | 720 | 720 | 14,000 | 720 |
| 1997-02-17 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1997-02-14 | 695 | 720 | 693 | 720 | 33,000 | 720 |
| 1997-02-13 | 733 | 735 | 715 | 715 | 42,000 | 715 |
| 1997-02-12 | 733 | 735 | 731 | 731 | 14,000 | 731 |
| 1997-02-10 | 740 | 740 | 730 | 730 | 50,000 | 730 |
| 1997-02-07 | 742 | 742 | 737 | 737 | 30,000 | 737 |
| 1997-02-06 | 800 | 800 | 796 | 796 | 10,000 | 796 |
| 1997-02-05 | 800 | 800 | 800 | 800 | 24,000 | 800 |
| 1997-02-04 | 801 | 805 | 800 | 800 | 192,000 | 800 |
| 1997-02-03 | 820 | 820 | 800 | 800 | 26,000 | 800 |
| 1997-01-31 | 820 | 820 | 800 | 800 | 21,000 | 800 |
| 1997-01-30 | 801 | 801 | 800 | 800 | 17,000 | 800 |
| 1997-01-29 | 826 | 826 | 800 | 800 | 11,000 | 800 |
| 1997-01-28 | 806 | 814 | 800 | 814 | 17,000 | 814 |
| 1997-01-27 | 800 | 810 | 800 | 800 | 128,000 | 800 |
| 1997-01-24 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1997-01-23 | 812 | 812 | 812 | 812 | 4,000 | 812 |
| 1997-01-22 | 810 | 822 | 810 | 822 | 15,000 | 822 |
| 1997-01-21 | 815 | 815 | 809 | 809 | 8,000 | 809 |
| 1997-01-20 | 822 | 825 | 800 | 825 | 43,000 | 825 |
| 1997-01-17 | 820 | 829 | 820 | 822 | 44,000 | 822 |
| 1997-01-16 | 810 | 830 | 810 | 830 | 26,000 | 830 |
| 1997-01-14 | 810 | 820 | 804 | 820 | 25,000 | 820 |
| 1997-01-13 | 808 | 820 | 790 | 820 | 154,000 | 820 |
| 1997-01-10 | 845 | 845 | 806 | 807 | 43,000 | 807 |
| 1997-01-09 | 870 | 870 | 840 | 845 | 53,000 | 845 |
| 1997-01-08 | 859 | 870 | 858 | 870 | 34,000 | 870 |
| 1997-01-07 | 850 | 861 | 850 | 861 | 20,000 | 861 |
| 1997-01-06 | 851 | 851 | 843 | 851 | 34,000 | 851 |
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
