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