2811 カゴメ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	734	734	725	727	24,300	727
2002-12-27	728	728	723	728	62,500	728
2002-12-26	722	728	719	722	93,600	722
2002-12-25	698	715	698	712	1,476,900	712
2002-12-24	690	701	681	698	77,200	698
2002-12-20	693	693	680	680	115,400	680
2002-12-19	673	683	672	683	128,500	683
2002-12-18	682	684	672	673	602,400	673
2002-12-17	680	686	678	682	110,400	682
2002-12-16	680	682	677	677	107,300	677
2002-12-13	681	690	667	676	318,900	676
2002-12-12	703	704	695	695	180,000	695
2002-12-11	713	715	703	703	86,500	703
2002-12-10	708	713	705	713	72,200	713
2002-12-09	704	709	703	708	60,400	708
2002-12-06	705	709	702	702	94,500	702
2002-12-05	724	733	700	704	212,100	704
2002-12-04	750	750	709	717	215,900	717
2002-12-03	729	765	727	751	190,900	751
2002-12-02	729	729	720	721	114,900	721
2002-11-29	728	728	718	718	147,800	718
2002-11-28	720	725	716	718	88,400	718
2002-11-27	710	724	710	714	71,600	714
2002-11-26	720	730	705	710	145,200	710
2002-11-25	713	728	710	717	149,200	717
2002-11-22	700	714	699	703	126,100	703
2002-11-21	690	693	680	688	75,600	688
2002-11-20	650	685	650	678	150,800	678
2002-11-19	702	702	668	668	122,700	668
2002-11-18	732	734	700	701	105,600	701
2002-11-15	741	745	730	734	89,900	734
2002-11-14	750	753	737	744	123,200	744
2002-11-13	760	760	750	751	47,800	751
2002-11-12	760	771	750	755	149,400	755
2002-11-11	782	783	760	760	99,000	760
2002-11-08	783	790	782	782	103,400	782
2002-11-07	784	784	779	782	84,900	782
2002-11-06	767	784	765	779	198,000	779
2002-11-05	775	785	756	760	162,700	760
2002-11-01	790	795	775	780	192,200	780
2002-10-31	820	820	793	795	179,700	795
2002-10-30	825	826	809	810	147,700	810
2002-10-29	830	832	823	830	189,200	830
2002-10-28	835	840	830	837	153,800	837
2002-10-25	829	843	829	830	158,300	830
2002-10-24	830	838	828	830	96,700	830
2002-10-23	838	838	823	826	225,300	826
2002-10-22	870	877	837	838	438,900	838
2002-10-21	920	925	898	900	80,200	900
2002-10-18	920	920	908	910	29,300	910
2002-10-17	900	918	900	912	54,300	912
2002-10-16	910	917	900	900	56,500	900
2002-10-15	890	904	889	896	58,300	896
2002-10-11	890	891	881	887	42,300	887
2002-10-10	886	890	874	890	93,600	890
2002-10-09	900	900	886	886	60,700	886
2002-10-08	895	899	888	895	104,600	895
2002-10-07	900	902	890	895	94,700	895
2002-10-04	900	910	890	902	79,500	902
2002-10-03	903	905	900	903	102,100	903
2002-10-02	909	913	902	905	115,100	905
2002-10-01	910	918	908	909	60,200	909
2002-09-30	930	931	907	910	131,900	910
2002-09-27	945	949	932	935	79,900	935
2002-09-26	943	948	935	941	56,800	941
2002-09-25	941	943	932	942	49,000	942
2002-09-24	939	950	930	950	112,400	950
2002-09-20	937	940	923	930	134,800	930
2002-09-19	922	940	922	927	167,500	927
2002-09-18	937	942	925	932	126,200	932
2002-09-17	924	960	924	933	137,400	933
2002-09-13	924	934	919	923	486,900	923
2002-09-12	941	954	938	944	130,400	944
2002-09-11	961	962	935	940	181,200	940
2002-09-10	961	970	957	960	102,700	960
2002-09-09	968	972	964	964	46,300	964
2002-09-06	960	970	960	966	59,200	966
2002-09-05	961	972	960	967	65,700	967
2002-09-04	955	965	953	964	94,800	964
2002-09-03	971	971	957	957	109,600	957
2002-09-02	980	981	968	973	72,600	973
2002-08-30	980	983	971	982	56,200	982
2002-08-29	985	986	974	974	70,000	974
2002-08-28	990	992	980	988	77,600	988
2002-08-27	992	994	975	987	48,800	987
2002-08-26	980	995	980	993	82,900	993
2002-08-23	978	981	972	973	62,300	973
2002-08-22	969	976	963	974	86,600	974
2002-08-21	973	973	963	966	50,500	966
2002-08-20	965	974	960	970	78,700	970
2002-08-19	974	974	960	965	67,100	965
2002-08-16	966	968	960	967	51,000	967
2002-08-15	969	969	960	965	68,000	965
2002-08-14	963	965	959	960	75,400	960
2002-08-13	960	963	958	960	61,000	960
2002-08-12	972	972	955	959	140,800	959
2002-08-09	969	975	968	971	127,600	971
2002-08-08	968	976	967	969	94,300	969
2002-08-07	960	974	960	964	157,300	964
2002-08-06	975	980	953	956	179,700	956
2002-08-05	980	988	979	980	112,100	980
2002-08-02	985	988	980	981	68,100	981
2002-08-01	985	988	980	985	83,900	985
2002-07-31	990	991	984	985	47,000	985
2002-07-30	995	1,003	989	994	44,800	994
2002-07-29	981	1,011	980	1,011	113,000	1,011
2002-07-26	987	991	976	980	154,200	980
2002-07-25	997	998	986	986	48,800	986
2002-07-24	990	1,005	983	983	66,000	983
2002-07-23	990	996	981	991	81,800	991
2002-07-22	990	995	986	988	64,900	988
2002-07-19	1,000	1,000	989	990	62,100	990
2002-07-18	1,000	1,002	991	991	58,800	991
2002-07-17	990	1,004	988	1,000	82,700	1,000
2002-07-16	997	1,002	990	990	58,900	990
2002-07-15	1,006	1,006	999	999	129,300	999
2002-07-12	990	1,017	990	996	64,600	996
2002-07-11	1,011	1,011	995	998	66,800	998
2002-07-10	1,020	1,022	1,011	1,011	47,900	1,011
2002-07-09	1,010	1,020	1,007	1,020	83,700	1,020
2002-07-08	1,020	1,020	1,000	1,007	73,900	1,007
2002-07-05	999	1,009	996	1,004	64,100	1,004
2002-07-04	1,007	1,010	1,001	1,002	54,500	1,002
2002-07-03	1,000	1,009	998	1,007	72,100	1,007
2002-07-02	992	1,000	990	995	67,500	995
2002-07-01	1,000	1,000	992	995	62,400	995
2002-06-28	985	996	978	986	98,600	986
2002-06-27	975	993	973	980	68,700	980
2002-06-26	990	991	971	971	174,800	971
2002-06-25	1,003	1,003	986	990	63,700	990
2002-06-24	980	1,005	977	993	109,100	993
2002-06-21	980	984	975	975	157,100	975
2002-06-20	985	991	978	982	144,600	982
2002-06-19	985	992	985	985	86,800	985
2002-06-18	985	993	984	985	79,000	985
2002-06-17	996	996	982	985	104,200	985
2002-06-14	975	992	975	986	267,900	986
2002-06-13	1,000	1,000	972	975	348,700	975
2002-06-12	991	995	988	990	222,400	990
2002-06-11	994	1,001	986	987	346,400	987
2002-06-10	1,027	1,027	986	991	366,400	991
2002-06-07	1,005	1,013	1,003	1,007	239,400	1,007
2002-06-06	1,030	1,031	995	1,001	364,500	1,001
2002-06-05	1,040	1,040	1,029	1,029	160,800	1,029
2002-06-04	1,050	1,052	1,038	1,041	176,100	1,041
2002-06-03	1,055	1,061	1,046	1,050	137,900	1,050
2002-05-31	1,060	1,061	1,050	1,050	90,600	1,050
2002-05-30	1,060	1,060	1,044	1,051	74,000	1,051
2002-05-29	1,050	1,060	1,045	1,060	91,800	1,060
2002-05-28	1,045	1,048	1,040	1,048	72,200	1,048
2002-05-27	1,046	1,051	1,038	1,038	180,900	1,038
2002-05-24	1,050	1,054	1,038	1,042	135,700	1,042
2002-05-23	1,049	1,055	1,043	1,050	146,100	1,050
2002-05-22	1,038	1,048	1,036	1,042	151,200	1,042
2002-05-21	1,036	1,041	1,034	1,038	102,500	1,038
2002-05-20	1,036	1,043	1,035	1,036	117,100	1,036
2002-05-17	1,035	1,046	1,034	1,034	87,700	1,034
2002-05-16	1,030	1,040	1,027	1,036	162,400	1,036
2002-05-15	1,030	1,044	1,028	1,032	186,300	1,032
2002-05-14	1,035	1,038	1,028	1,030	97,600	1,030
2002-05-13	1,040	1,045	1,034	1,039	114,600	1,039
2002-05-10	1,039	1,050	1,036	1,047	230,000	1,047
2002-05-09	1,050	1,052	1,035	1,038	253,100	1,038
2002-05-08	1,062	1,075	1,050	1,050	131,300	1,050
2002-05-07	1,073	1,079	1,062	1,065	114,600	1,065
2002-05-02	1,077	1,080	1,071	1,079	124,000	1,079
2002-05-01	1,075	1,080	1,072	1,077	145,200	1,077
2002-04-30	1,078	1,080	1,072	1,080	153,500	1,080
2002-04-26	1,073	1,075	1,065	1,072	162,000	1,072
2002-04-25	1,080	1,080	1,070	1,073	209,600	1,073
2002-04-24	1,062	1,090	1,058	1,065	391,800	1,065
2002-04-23	1,057	1,063	1,049	1,058	153,500	1,058
2002-04-22	1,055	1,060	1,051	1,057	83,700	1,057
2002-04-19	1,055	1,055	1,050	1,055	44,100	1,055
2002-04-18	1,060	1,061	1,052	1,052	89,300	1,052
2002-04-17	1,064	1,064	1,055	1,058	39,100	1,058
2002-04-16	1,055	1,062	1,045	1,059	101,600	1,059
2002-04-15	1,052	1,059	1,045	1,055	54,700	1,055
2002-04-12	1,040	1,049	1,035	1,049	46,200	1,049
2002-04-11	1,059	1,060	1,045	1,045	70,000	1,045
2002-04-10	1,051	1,061	1,051	1,060	122,500	1,060
2002-04-09	1,050	1,053	1,050	1,051	53,300	1,051
2002-04-08	1,065	1,065	1,050	1,051	45,400	1,051
2002-04-05	1,045	1,060	1,039	1,060	69,300	1,060
2002-04-04	1,034	1,045	1,034	1,034	48,400	1,034
2002-04-03	1,040	1,040	1,031	1,031	64,200	1,031
2002-04-02	1,035	1,048	1,034	1,043	76,700	1,043
2002-04-01	1,056	1,060	1,041	1,050	60,200	1,050
2002-03-29	1,069	1,069	1,054	1,054	64,000	1,054
2002-03-28	1,071	1,071	1,060	1,066	59,800	1,066
2002-03-27	1,070	1,075	1,060	1,075	70,100	1,075
2002-03-26	1,080	1,080	1,065	1,080	114,000	1,080
2002-03-25	1,077	1,085	1,070	1,085	172,700	1,085
2002-03-22	1,059	1,062	1,051	1,062	128,600	1,062
2002-03-20	1,055	1,060	1,041	1,050	133,100	1,050
2002-03-19	1,034	1,048	1,033	1,048	97,900	1,048
2002-03-18	1,023	1,035	1,023	1,023	133,000	1,023
2002-03-15	1,030	1,030	1,020	1,025	96,400	1,025
2002-03-14	1,031	1,032	1,025	1,030	97,100	1,030
2002-03-13	1,040	1,045	1,033	1,033	71,400	1,033
2002-03-12	1,040	1,045	1,035	1,045	99,400	1,045
2002-03-11	1,050	1,055	1,028	1,033	174,000	1,033
2002-03-08	1,050	1,060	1,046	1,049	247,300	1,049
2002-03-07	1,065	1,067	1,056	1,065	103,100	1,065
2002-03-06	1,055	1,068	1,055	1,065	178,100	1,065
2002-03-05	1,064	1,069	1,051	1,051	102,900	1,051
2002-03-04	1,061	1,069	1,057	1,065	139,200	1,065
2002-03-01	1,056	1,060	1,050	1,060	59,300	1,060
2002-02-28	1,055	1,060	1,051	1,060	98,200	1,060
2002-02-27	1,044	1,055	1,044	1,055	122,800	1,055
2002-02-26	1,037	1,047	1,037	1,044	57,100	1,044
2002-02-25	1,044	1,046	1,035	1,037	100,500	1,037
2002-02-22	1,037	1,045	1,032	1,044	66,900	1,044
2002-02-21	1,033	1,044	1,033	1,044	105,100	1,044
2002-02-20	1,029	1,035	1,024	1,033	96,800	1,033
2002-02-19	1,030	1,034	1,025	1,029	83,500	1,029
2002-02-18	1,015	1,035	1,015	1,034	110,300	1,034
2002-02-15	1,005	1,019	1,005	1,017	63,700	1,017
2002-02-14	1,003	1,018	1,003	1,009	74,000	1,009
2002-02-13	997	1,015	995	1,012	66,200	1,012
2002-02-12	991	1,009	990	997	66,600	997
2002-02-08	990	999	988	991	70,800	991
2002-02-07	989	1,000	984	999	54,500	999
2002-02-06	989	990	980	986	59,900	986
2002-02-05	990	991	980	983	107,200	983
2002-02-04	1,000	1,000	991	995	52,600	995
2002-02-01	1,015	1,015	992	1,000	89,900	1,000
2002-01-31	1,010	1,018	1,000	1,000	77,700	1,000
2002-01-30	1,020	1,020	1,005	1,010	82,000	1,010
2002-01-29	1,025	1,025	1,005	1,005	70,500	1,005
2002-01-28	1,020	1,020	1,005	1,010	74,300	1,010
2002-01-25	1,000	1,010	988	1,010	96,700	1,010
2002-01-24	1,010	1,010	999	1,007	63,300	1,007
2002-01-23	1,013	1,025	1,006	1,010	141,000	1,010
2002-01-22	1,035	1,045	1,011	1,011	165,200	1,011
2002-01-21	1,010	1,029	1,005	1,029	148,000	1,029
2002-01-18	999	1,009	990	1,009	170,900	1,009
2002-01-17	985	1,016	980	1,001	98,300	1,001
2002-01-16	980	994	974	980	168,100	980
2002-01-15	970	984	970	971	97,600	971
2002-01-11	980	989	970	971	117,800	971
2002-01-10	981	985	978	980	86,800	980
2002-01-09	975	980	973	980	89,200	980
2002-01-08	990	995	970	973	139,500	973
2002-01-07	1,000	1,008	993	995	118,100	995
2002-01-04	1,000	1,000	993	1,000	30,400	1,000

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