2811 カゴメ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	924	924	918	922	17,700	922
2003-12-29	920	922	914	920	33,100	920
2003-12-26	920	924	911	913	68,300	913
2003-12-25	915	918	913	915	26,400	915
2003-12-24	920	924	917	919	29,300	919
2003-12-22	918	925	917	919	60,100	919
2003-12-19	918	924	916	917	38,200	917
2003-12-18	922	922	915	918	24,300	918
2003-12-17	919	925	913	913	35,600	913
2003-12-16	930	930	917	918	32,500	918
2003-12-15	925	930	924	925	34,500	925
2003-12-12	928	930	917	924	112,700	924
2003-12-11	917	924	915	922	26,400	922
2003-12-10	920	922	911	915	23,800	915
2003-12-09	917	925	913	913	72,200	913
2003-12-08	919	920	908	913	68,100	913
2003-12-05	916	920	910	917	54,100	917
2003-12-04	920	921	915	916	44,000	916
2003-12-03	915	922	909	921	48,800	921
2003-12-02	920	920	907	914	54,500	914
2003-12-01	908	918	906	917	68,200	917
2003-11-28	912	919	911	911	21,700	911
2003-11-27	924	925	913	913	37,800	913
2003-11-26	917	927	915	917	63,500	917
2003-11-25	915	924	911	914	44,100	914
2003-11-21	915	918	905	910	55,000	910
2003-11-20	910	918	907	915	47,500	915
2003-11-19	900	913	895	910	32,200	910
2003-11-18	902	903	893	897	59,400	897
2003-11-17	915	916	905	905	32,000	905
2003-11-14	915	924	908	924	85,900	924
2003-11-13	908	914	901	914	50,400	914
2003-11-12	905	920	904	918	62,200	918
2003-11-11	904	908	898	905	57,000	905
2003-11-10	900	907	900	905	48,200	905
2003-11-07	909	911	904	907	56,400	907
2003-11-06	910	915	905	909	54,400	909
2003-11-05	916	919	906	911	78,800	911
2003-11-04	908	920	908	914	27,300	914
2003-10-31	910	918	906	908	43,800	908
2003-10-30	916	916	908	909	36,600	909
2003-10-29	922	922	902	914	50,300	914
2003-10-28	894	918	894	917	70,000	917
2003-10-27	915	917	894	896	114,700	896
2003-10-24	920	924	901	901	145,700	901
2003-10-23	923	933	920	920	128,900	920
2003-10-22	924	935	923	923	50,000	923
2003-10-21	925	927	922	923	79,500	923
2003-10-20	922	930	922	925	59,900	925
2003-10-17	927	933	922	922	97,500	922
2003-10-16	928	934	926	927	50,600	927
2003-10-15	932	938	928	928	60,400	928
2003-10-14	940	940	930	930	68,200	930
2003-10-10	934	950	930	939	86,700	939
2003-10-09	932	935	928	931	81,500	931
2003-10-08	933	939	930	931	42,500	931
2003-10-07	938	938	930	932	83,700	932
2003-10-06	941	944	936	936	69,400	936
2003-10-03	940	945	936	937	68,600	937
2003-10-02	933	944	931	937	95,900	937
2003-10-01	934	934	927	932	86,300	932
2003-09-30	941	942	931	933	63,300	933
2003-09-29	941	950	940	941	57,700	941
2003-09-26	940	949	931	942	146,400	942
2003-09-25	950	952	938	940	145,000	940
2003-09-24	965	979	960	963	331,600	963
2003-09-22	989	989	980	985	107,300	985
2003-09-19	981	987	980	985	73,800	985
2003-09-18	982	983	978	980	63,900	980
2003-09-17	983	983	967	981	133,000	981
2003-09-16	985	988	982	983	67,000	983
2003-09-12	989	989	983	985	224,600	985
2003-09-11	988	990	984	989	113,400	989
2003-09-10	985	989	982	985	57,500	985
2003-09-09	985	987	978	985	68,000	985
2003-09-08	980	985	976	977	49,400	977
2003-09-05	975	982	970	973	104,500	973
2003-09-04	967	979	963	975	73,400	975
2003-09-03	958	962	957	957	67,500	957
2003-09-02	960	965	955	957	74,800	957
2003-09-01	945	955	945	955	75,300	955
2003-08-29	938	944	935	943	49,800	943
2003-08-28	935	936	933	935	28,900	935
2003-08-27	931	935	928	933	44,800	933
2003-08-26	924	930	921	927	94,900	927
2003-08-25	927	928	921	921	40,400	921
2003-08-22	923	925	918	920	55,600	920
2003-08-21	919	925	913	915	56,900	915
2003-08-20	911	919	910	919	58,200	919
2003-08-19	915	915	906	912	60,600	912
2003-08-18	914	915	910	915	30,500	915
2003-08-15	910	915	909	909	55,300	909
2003-08-14	910	911	906	910	40,700	910
2003-08-13	910	913	908	908	46,000	908
2003-08-12	910	915	907	909	23,600	909
2003-08-11	911	916	907	909	33,500	909
2003-08-08	914	915	904	906	86,000	906
2003-08-07	919	919	914	915	28,500	915
2003-08-06	915	918	912	915	20,600	915
2003-08-05	920	920	910	910	52,000	910
2003-08-04	925	925	918	919	50,700	919
2003-08-01	907	922	907	917	91,200	917
2003-07-31	911	911	905	906	60,300	906
2003-07-30	915	920	910	910	71,600	910
2003-07-29	918	919	915	915	49,200	915
2003-07-28	918	918	906	913	88,000	913
2003-07-25	900	904	900	900	53,100	900
2003-07-24	905	907	899	899	109,500	899
2003-07-23	901	909	899	901	90,800	901
2003-07-22	920	920	900	902	103,600	902
2003-07-18	930	930	920	920	63,400	920
2003-07-17	932	934	930	932	32,800	932
2003-07-16	930	935	930	932	27,100	932
2003-07-15	940	940	930	931	43,600	931
2003-07-14	926	935	925	931	27,400	931
2003-07-11	933	938	925	925	50,700	925
2003-07-10	934	940	932	933	66,700	933
2003-07-09	940	941	931	933	68,100	933
2003-07-08	935	938	928	937	63,200	937
2003-07-07	930	934	926	927	36,900	927
2003-07-04	933	935	921	927	57,800	927
2003-07-03	940	944	926	926	55,700	926
2003-07-02	919	934	915	928	73,100	928
2003-07-01	913	918	912	914	37,000	914
2003-06-30	916	920	912	912	44,500	912
2003-06-27	919	923	912	915	48,800	915
2003-06-26	912	919	911	918	48,200	918
2003-06-25	910	919	910	911	32,300	911
2003-06-24	922	922	910	910	45,000	910
2003-06-23	916	923	915	918	114,400	918
2003-06-20	910	919	909	913	68,700	913
2003-06-19	908	909	904	909	58,800	909
2003-06-18	903	908	901	903	65,300	903
2003-06-17	898	900	898	898	89,900	898
2003-06-16	895	899	890	896	62,600	896
2003-06-13	896	896	886	893	174,200	893
2003-06-12	899	900	888	888	66,800	888
2003-06-11	899	900	892	892	67,500	892
2003-06-10	894	898	892	895	37,700	895
2003-06-09	898	898	892	893	49,100	893
2003-06-06	890	898	888	896	71,200	896
2003-06-05	890	898	889	897	43,000	897
2003-06-04	894	896	889	890	41,900	890
2003-06-03	895	895	887	887	59,200	887
2003-06-02	895	896	891	891	53,600	891
2003-05-30	894	896	875	886	98,300	886
2003-05-29	895	896	887	890	41,700	890
2003-05-28	883	895	883	886	47,100	886
2003-05-27	893	893	882	883	25,900	883
2003-05-26	890	899	882	892	72,700	892
2003-05-23	880	888	875	880	62,700	880
2003-05-22	882	882	872	875	59,200	875
2003-05-21	884	886	872	872	72,100	872
2003-05-20	860	876	860	870	91,100	870
2003-05-19	863	864	846	853	48,200	853
2003-05-16	869	870	861	870	88,600	870
2003-05-15	865	865	855	861	94,900	861
2003-05-14	852	865	852	855	71,800	855
2003-05-13	859	864	849	852	112,000	852
2003-05-12	860	860	846	856	87,600	856
2003-05-09	820	840	817	840	81,300	840
2003-05-08	823	827	817	817	105,700	817
2003-05-07	827	829	824	824	67,600	824
2003-05-06	831	848	825	825	106,200	825
2003-05-02	829	834	824	828	75,900	828
2003-05-01	820	829	818	824	98,500	824
2003-04-30	820	820	816	817	63,000	817
2003-04-28	810	820	810	811	106,300	811
2003-04-25	810	820	808	809	72,600	809
2003-04-24	821	827	808	810	73,600	810
2003-04-23	820	840	810	810	307,500	810
2003-04-22	835	837	821	821	98,200	821
2003-04-21	850	858	830	834	165,700	834
2003-04-18	865	866	851	860	46,100	860
2003-04-17	855	861	850	860	37,200	860
2003-04-16	860	870	859	863	47,300	863
2003-04-15	854	865	851	854	65,000	854
2003-04-14	834	848	834	844	56,300	844
2003-04-11	862	862	833	833	134,200	833
2003-04-10	870	870	860	861	48,700	861
2003-04-09	864	872	863	868	68,500	868
2003-04-08	877	878	864	864	60,300	864
2003-04-07	870	879	863	876	74,300	876
2003-04-04	868	874	866	872	51,400	872
2003-04-03	880	884	862	870	49,600	870
2003-04-02	876	878	868	878	70,700	878
2003-04-01	852	880	851	875	76,500	875
2003-03-31	890	890	860	860	91,100	860
2003-03-28	905	906	886	890	130,000	890
2003-03-27	910	910	897	904	44,400	904
2003-03-26	907	910	890	910	114,400	910
2003-03-25	907	915	900	915	103,000	915
2003-03-24	899	910	894	907	131,900	907
2003-03-20	888	893	883	890	85,600	890
2003-03-19	875	885	875	881	53,700	881
2003-03-18	884	894	875	875	76,300	875
2003-03-17	870	880	868	874	65,100	874
2003-03-14	899	899	869	870	239,000	870
2003-03-13	898	898	883	883	52,000	883
2003-03-12	864	900	861	900	130,800	900
2003-03-11	850	880	850	864	100,200	864
2003-03-10	880	885	856	864	81,000	864
2003-03-07	897	900	880	880	97,200	880
2003-03-06	900	900	895	896	75,800	896
2003-03-05	882	893	881	891	57,300	891
2003-03-04	880	888	875	881	101,700	881
2003-03-03	873	877	864	873	87,900	873
2003-02-28	850	880	849	865	236,600	865
2003-02-27	840	842	836	839	57,400	839
2003-02-26	830	842	830	838	52,800	838
2003-02-25	838	840	830	830	47,600	830
2003-02-24	840	849	835	838	80,100	838
2003-02-21	840	843	836	837	45,000	837
2003-02-20	839	840	835	836	34,800	836
2003-02-19	831	840	831	839	55,500	839
2003-02-18	845	845	820	831	98,700	831
2003-02-17	844	849	840	840	132,400	840
2003-02-14	838	847	838	841	111,400	841
2003-02-13	826	840	825	836	156,500	836
2003-02-12	820	823	808	823	153,000	823
2003-02-10	800	806	790	801	177,500	801
2003-02-07	757	780	757	777	133,900	777
2003-02-06	760	760	755	757	52,200	757
2003-02-05	760	762	757	757	69,500	757
2003-02-04	755	760	754	758	37,900	758
2003-02-03	754	754	746	753	48,900	753
2003-01-31	751	753	740	745	106,400	745
2003-01-30	750	758	746	751	39,600	751
2003-01-29	760	761	745	745	73,700	745
2003-01-28	764	767	760	760	57,700	760
2003-01-27	751	768	750	761	77,700	761
2003-01-24	750	758	747	748	45,400	748
2003-01-23	743	750	742	746	60,000	746
2003-01-22	743	749	741	741	57,100	741
2003-01-21	743	750	742	742	51,600	742
2003-01-20	746	747	741	741	62,900	741
2003-01-17	742	747	740	746	63,300	746
2003-01-16	749	749	740	741	103,000	741
2003-01-15	745	753	740	748	114,900	748
2003-01-14	740	745	735	740	42,400	740
2003-01-10	735	744	727	727	117,200	727
2003-01-09	730	740	726	739	67,300	739
2003-01-08	747	748	734	735	47,600	735
2003-01-07	748	748	742	745	49,100	745
2003-01-06	735	742	730	742	46,800	742

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