2811 カゴメ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	929	970	929	970	5,000	970
1998-12-29	970	970	968	969	5,000	969
1998-12-28	972	972	970	970	31,000	970
1998-12-25	972	980	970	970	53,000	970
1998-12-24	970	972	970	970	50,000	970
1998-12-22	968	970	965	968	90,000	968
1998-12-21	966	968	964	968	64,000	968
1998-12-18	960	967	960	965	31,000	965
1998-12-17	956	966	945	955	30,000	955
1998-12-16	946	946	946	946	20,000	946
1998-12-15	932	935	932	935	9,000	935
1998-12-14	929	950	929	935	16,000	935
1998-12-11	944	950	938	938	43,000	938
1998-12-10	950	955	950	954	33,000	954
1998-12-09	950	950	941	945	11,000	945
1998-12-08	940	941	940	940	11,000	940
1998-12-07	933	940	932	940	32,000	940
1998-12-04	928	945	928	934	13,000	934
1998-12-03	950	960	948	948	11,000	948
1998-12-02	960	970	950	970	14,000	970
1998-12-01	960	960	941	945	13,000	945
1998-11-30	943	950	940	950	28,000	950
1998-11-27	951	970	950	950	28,000	950
1998-11-26	953	954	940	950	45,000	950
1998-11-25	965	965	943	953	13,000	953
1998-11-24	960	965	953	965	39,000	965
1998-11-20	956	979	956	960	44,000	960
1998-11-19	984	984	961	961	24,000	961
1998-11-18	989	999	985	987	96,000	987
1998-11-17	969	990	969	990	82,000	990
1998-11-16	962	969	958	969	29,000	969
1998-11-13	961	962	955	962	25,000	962
1998-11-12	964	966	960	962	62,000	962
1998-11-11	930	966	930	966	85,000	966
1998-11-10	930	932	930	930	22,000	930
1998-11-09	950	950	944	944	13,000	944
1998-11-06	940	950	940	950	62,000	950
1998-11-05	948	948	937	944	89,000	944
1998-11-04	911	950	911	950	135,000	950
1998-11-02	908	920	907	911	47,000	911
1998-10-30	905	906	883	883	17,000	883
1998-10-29	877	880	877	880	10,000	880
1998-10-28	877	877	877	877	3,000	877
1998-10-27	891	900	889	889	33,000	889
1998-10-26	918	918	891	891	45,000	891
1998-10-23	909	909	908	908	37,000	908
1998-10-22	919	930	907	908	93,000	908
1998-10-21	889	919	889	919	202,000	919
1998-10-20	865	889	865	889	61,000	889
1998-10-19	820	856	820	850	117,000	850
1998-10-16	807	840	800	840	31,000	840
1998-10-15	814	815	807	807	17,000	807
1998-10-14	812	821	812	815	45,000	815
1998-10-13	840	840	820	822	32,000	822
1998-10-12	820	850	820	850	49,000	850
1998-10-09	790	820	790	820	61,000	820
1998-10-08	831	831	820	820	32,000	820
1998-10-07	830	848	830	830	24,000	830
1998-10-06	827	847	810	820	24,000	820
1998-10-05	853	853	820	820	31,000	820
1998-10-02	855	855	813	853	17,000	853
1998-10-01	859	860	838	838	32,000	838
1998-09-30	819	888	815	880	45,000	880
1998-09-29	820	820	810	819	8,000	819
1998-09-28	801	820	801	820	37,000	820
1998-09-25	800	801	800	801	38,000	801
1998-09-24	810	810	800	810	50,000	810
1998-09-22	801	813	790	813	31,000	813
1998-09-21	813	813	790	810	20,000	810
1998-09-18	803	813	800	813	18,000	813
1998-09-17	788	796	782	783	14,000	783
1998-09-16	787	800	787	789	10,000	789
1998-09-14	800	800	797	797	8,000	797
1998-09-11	847	847	770	791	78,000	791
1998-09-10	782	787	782	787	3,000	787
1998-09-09	782	782	782	782	17,000	782
1998-09-08	766	783	766	782	65,000	782
1998-09-07	759	767	759	766	47,000	766
1998-09-04	770	770	760	760	59,000	760
1998-09-03	780	780	770	770	18,000	770
1998-09-02	783	783	780	783	38,000	783
1998-09-01	783	788	776	783	57,000	783
1998-08-31	773	783	770	783	36,000	783
1998-08-28	797	797	765	770	22,000	770
1998-08-27	803	803	797	797	16,000	797
1998-08-26	806	809	803	803	34,000	803
1998-08-25	815	815	805	806	42,000	806
1998-08-24	825	827	820	820	59,000	820
1998-08-21	825	827	825	825	6,000	825
1998-08-20	836	836	836	836	6,000	836
1998-08-19	823	868	823	865	20,000	865
1998-08-18	831	832	821	821	17,000	821
1998-08-17	830	840	830	831	23,000	831
1998-08-14	844	845	830	834	41,000	834
1998-08-13	840	850	840	850	52,000	850
1998-08-12	840	844	838	840	63,000	840
1998-08-11	872	872	840	840	50,000	840
1998-08-10	892	892	872	872	38,000	872
1998-08-07	861	862	861	862	7,000	862
1998-08-06	881	881	861	861	6,000	861
1998-08-05	882	882	881	881	10,000	881
1998-08-04	899	899	861	862	20,000	862
1998-08-03	885	899	880	899	15,000	899
1998-07-31	895	895	880	885	31,000	885
1998-07-30	887	895	887	895	40,000	895
1998-07-29	880	885	872	872	39,000	872
1998-07-28	886	886	880	880	49,000	880
1998-07-27	900	900	885	885	67,000	885
1998-07-24	900	900	890	900	33,000	900
1998-07-23	900	900	892	900	30,000	900
1998-07-22	910	910	905	910	167,000	910
1998-07-21	899	914	899	910	270,000	910
1998-07-17	903	903	896	899	90,000	899
1998-07-16	897	908	897	898	91,000	898
1998-07-15	884	900	884	896	46,000	896
1998-07-14	880	885	879	882	62,000	882
1998-07-13	873	890	871	890	30,000	890
1998-07-10	894	900	894	900	63,000	900
1998-07-09	895	909	895	904	94,000	904
1998-07-08	890	892	882	892	97,000	892
1998-07-07	851	890	851	890	53,000	890
1998-07-06	839	850	828	850	33,000	850
1998-07-03	849	849	838	839	32,000	839
1998-07-02	855	870	850	850	65,000	850
1998-07-01	829	850	829	850	86,000	850
1998-06-30	810	830	810	830	115,000	830
1998-06-29	775	803	775	800	153,000	800
1998-06-26	777	780	773	775	26,000	775
1998-06-25	777	777	777	777	11,000	777
1998-06-24	760	780	760	773	47,000	773
1998-06-23	751	751	750	750	28,000	750
1998-06-22	768	769	750	750	28,000	750
1998-06-19	768	768	761	768	63,000	768
1998-06-18	770	770	761	761	8,000	761
1998-06-17	759	760	759	759	20,000	759
1998-06-16	749	759	745	759	25,000	759
1998-06-15	726	760	726	760	11,000	760
1998-06-12	720	725	720	725	54,000	725
1998-06-11	712	712	711	712	7,000	712
1998-06-10	722	722	711	711	10,000	711
1998-06-09	722	742	722	742	3,000	742
1998-06-08	732	732	722	722	2,000	722
1998-06-05	721	721	721	721	1,000	721
1998-06-04	721	721	721	721	12,000	721
1998-06-03	729	730	720	720	6,000	720
1998-06-02	720	730	720	730	8,000	730
1998-06-01	737	740	710	710	21,000	710
1998-05-29	735	745	735	745	12,000	745
1998-05-28	713	725	713	725	9,000	725
1998-05-27	735	735	710	711	17,000	711
1998-05-26	746	746	743	743	22,000	743
1998-05-25	756	756	746	746	37,000	746
1998-05-22	771	779	766	766	35,000	766
1998-05-21	765	770	762	770	22,000	770
1998-05-20	762	770	755	755	30,000	755
1998-05-19	744	754	744	752	18,000	752
1998-05-18	728	728	723	724	8,000	724
1998-05-15	710	710	690	708	94,000	708
1998-05-14	730	730	690	700	53,000	700
1998-05-13	745	747	737	740	31,000	740
1998-05-12	770	770	760	760	13,000	760
1998-05-11	761	773	761	762	31,000	762
1998-05-08	770	770	762	770	21,000	770
1998-05-07	770	770	766	770	15,000	770
1998-05-06	787	787	770	787	30,000	787
1998-05-01	780	788	775	775	88,000	775
1998-04-30	780	780	760	760	9,000	760
1998-04-28	772	780	771	771	26,000	771
1998-04-27	778	780	771	772	54,000	772
1998-04-24	760	775	760	770	68,000	770
1998-04-23	754	754	735	735	17,000	735
1998-04-22	744	758	744	754	31,000	754
1998-04-21	735	735	735	735	1,000	735
1998-04-20	733	733	733	733	5,000	733
1998-04-17	755	755	733	733	25,000	733
1998-04-16	753	754	753	754	22,000	754
1998-04-15	752	752	745	745	3,000	745
1998-04-14	757	760	752	752	29,000	752
1998-04-13	750	758	750	758	8,000	758
1998-04-10	750	750	725	745	9,000	745
1998-04-09	750	760	730	760	19,000	760
1998-04-08	718	748	718	748	8,000	748
1998-04-07	712	712	680	710	9,000	710
1998-04-06	677	715	677	715	8,000	715
1998-04-03	710	720	675	676	38,000	676
1998-04-02	724	734	720	720	17,000	720
1998-04-01	727	745	725	745	5,000	745
1998-03-31	724	728	724	728	13,000	728
1998-03-30	760	764	722	722	29,000	722
1998-03-27	750	750	720	720	8,000	720
1998-03-26	747	760	747	758	27,000	758
1998-03-25	715	747	711	747	8,000	747
1998-03-24	720	720	711	715	9,000	715
1998-03-23	710	710	706	710	32,000	710
1998-03-20	711	715	711	712	6,000	712
1998-03-19	711	711	711	711	1,000	711
1998-03-18	710	715	710	710	12,000	710
1998-03-17	710	710	710	710	6,000	710
1998-03-16	731	731	720	720	2,000	720
1998-03-13	707	731	704	731	25,000	731
1998-03-12	729	729	717	717	8,000	717
1998-03-11	720	730	710	730	3,000	730
1998-03-10	703	720	703	720	8,000	720
1998-03-09	702	712	702	704	9,000	704
1998-03-06	702	702	702	702	2,000	702
1998-03-05	708	708	708	708	7,000	708
1998-03-04	743	743	733	733	2,000	733
1998-03-03	749	749	744	744	8,000	744
1998-03-02	741	748	740	740	6,000	740
1998-02-27	740	750	740	740	29,000	740
1998-02-26	681	710	681	710	7,000	710
1998-02-25	682	682	670	671	4,000	671
1998-02-24	710	710	671	680	5,000	680
1998-02-23	737	737	710	710	11,000	710
1998-02-20	720	737	720	737	9,000	737
1998-02-19	715	715	715	715	4,000	715
1998-02-18	730	730	710	710	12,000	710
1998-02-17	699	715	698	715	11,000	715
1998-02-16	715	715	715	715	7,000	715
1998-02-13	737	737	730	730	4,000	730
1998-02-12	737	737	727	727	10,000	727
1998-02-10	705	727	705	727	10,000	727
1998-02-09	720	725	711	715	10,000	715
1998-02-06	720	720	720	720	2,000	720
1998-02-05	686	720	686	720	5,000	720
1998-02-04	694	694	691	691	16,000	691
1998-02-03	730	730	730	730	35,000	730
1998-02-02	726	726	670	670	18,000	670
1998-01-30	730	730	725	726	24,000	726
1998-01-29	736	740	725	725	38,000	725
1998-01-28	700	725	700	725	51,000	725
1998-01-27	697	705	690	700	43,000	700
1998-01-26	683	700	683	697	32,000	697
1998-01-23	682	698	682	683	8,000	683
1998-01-22	681	690	681	682	13,000	682
1998-01-21	675	690	675	680	26,000	680
1998-01-20	657	679	657	675	8,000	675
1998-01-19	680	680	671	671	13,000	671
1998-01-14	630	630	621	621	12,000	621
1998-01-13	601	615	601	615	11,000	615
1998-01-12	630	630	605	605	35,000	605
1998-01-09	640	640	640	640	4,000	640
1998-01-08	640	655	640	649	18,000	649
1998-01-07	636	646	633	633	10,000	633
1998-01-06	653	653	646	646	19,000	646
1998-01-05	663	663	653	653	2,000	653

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