2811 カゴメ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,104	1,110	1,104	1,108	42,500	1,108
2004-12-29	1,101	1,101	1,094	1,100	26,900	1,100
2004-12-28	1,100	1,101	1,092	1,097	54,500	1,097
2004-12-27	1,098	1,102	1,098	1,100	81,700	1,100
2004-12-24	1,092	1,098	1,085	1,097	99,700	1,097
2004-12-22	1,086	1,091	1,086	1,091	46,200	1,091
2004-12-21	1,081	1,086	1,081	1,086	36,900	1,086
2004-12-20	1,085	1,085	1,080	1,081	31,100	1,081
2004-12-17	1,068	1,085	1,068	1,084	43,400	1,084
2004-12-16	1,070	1,084	1,070	1,082	49,800	1,082
2004-12-15	1,083	1,083	1,078	1,080	27,900	1,080
2004-12-14	1,074	1,080	1,065	1,080	63,500	1,080
2004-12-13	1,072	1,087	1,072	1,076	113,200	1,076
2004-12-10	1,073	1,080	1,071	1,071	116,600	1,071
2004-12-09	1,079	1,080	1,072	1,073	58,400	1,073
2004-12-08	1,076	1,084	1,075	1,081	43,400	1,081
2004-12-07	1,081	1,083	1,076	1,076	44,200	1,076
2004-12-06	1,088	1,088	1,077	1,077	75,700	1,077
2004-12-03	1,089	1,089	1,080	1,081	34,000	1,081
2004-12-02	1,087	1,087	1,078	1,086	41,100	1,086
2004-12-01	1,077	1,081	1,073	1,076	56,300	1,076
2004-11-30	1,080	1,086	1,076	1,081	27,900	1,081
2004-11-29	1,078	1,085	1,077	1,080	37,300	1,080
2004-11-26	1,067	1,080	1,067	1,071	53,000	1,071
2004-11-25	1,057	1,069	1,057	1,067	38,100	1,067
2004-11-24	1,062	1,065	1,054	1,057	98,500	1,057
2004-11-22	1,088	1,088	1,059	1,060	116,900	1,060
2004-11-19	1,094	1,095	1,085	1,088	51,500	1,088
2004-11-18	1,100	1,100	1,090	1,094	43,900	1,094
2004-11-17	1,097	1,104	1,091	1,092	57,200	1,092
2004-11-16	1,099	1,100	1,095	1,096	66,200	1,096
2004-11-15	1,095	1,101	1,090	1,095	100,700	1,095
2004-11-12	1,081	1,094	1,079	1,094	44,500	1,094
2004-11-11	1,095	1,097	1,085	1,085	71,400	1,085
2004-11-10	1,080	1,091	1,077	1,087	70,100	1,087
2004-11-09	1,071	1,076	1,070	1,076	36,300	1,076
2004-11-08	1,075	1,075	1,070	1,070	45,000	1,070
2004-11-05	1,066	1,071	1,062	1,071	61,400	1,071
2004-11-04	1,070	1,071	1,057	1,058	62,300	1,058
2004-11-02	1,068	1,068	1,060	1,066	65,800	1,066
2004-11-01	1,060	1,066	1,053	1,065	113,000	1,065
2004-10-29	1,065	1,065	1,055	1,059	53,100	1,059
2004-10-28	1,067	1,069	1,057	1,059	70,800	1,059
2004-10-27	1,054	1,059	1,054	1,055	33,300	1,055
2004-10-26	1,058	1,059	1,050	1,054	88,300	1,054
2004-10-25	1,070	1,075	1,051	1,056	83,400	1,056
2004-10-22	1,073	1,084	1,071	1,078	75,500	1,078
2004-10-21	1,092	1,098	1,072	1,073	84,400	1,073
2004-10-20	1,107	1,109	1,095	1,095	148,800	1,095
2004-10-19	1,120	1,122	1,111	1,116	150,700	1,116
2004-10-18	1,110	1,119	1,106	1,119	116,100	1,119
2004-10-15	1,110	1,110	1,105	1,106	111,900	1,106
2004-10-14	1,120	1,120	1,105	1,109	159,700	1,109
2004-10-13	1,107	1,120	1,105	1,117	181,200	1,117
2004-10-12	1,102	1,108	1,102	1,105	73,000	1,105
2004-10-08	1,100	1,104	1,096	1,099	58,400	1,099
2004-10-07	1,103	1,104	1,097	1,102	119,600	1,102
2004-10-06	1,088	1,103	1,082	1,103	136,800	1,103
2004-10-05	1,077	1,090	1,072	1,090	151,300	1,090
2004-10-04	1,070	1,077	1,066	1,077	123,000	1,077
2004-10-01	1,066	1,070	1,061	1,070	59,500	1,070
2004-09-30	1,066	1,067	1,061	1,061	71,100	1,061
2004-09-29	1,066	1,067	1,062	1,065	75,900	1,065
2004-09-28	1,063	1,073	1,062	1,067	63,500	1,067
2004-09-27	1,071	1,071	1,062	1,070	89,900	1,070
2004-09-24	1,074	1,075	1,068	1,075	146,100	1,075
2004-09-22	1,070	1,075	1,064	1,071	315,400	1,071
2004-09-21	1,065	1,065	1,058	1,058	77,000	1,058
2004-09-17	1,064	1,067	1,063	1,064	43,700	1,064
2004-09-16	1,066	1,067	1,062	1,064	40,600	1,064
2004-09-15	1,068	1,070	1,062	1,062	45,000	1,062
2004-09-14	1,065	1,071	1,060	1,066	128,400	1,066
2004-09-13	1,063	1,067	1,060	1,065	74,100	1,065
2004-09-10	1,068	1,068	1,054	1,060	173,600	1,060
2004-09-09	1,066	1,068	1,060	1,060	62,500	1,060
2004-09-08	1,061	1,067	1,057	1,063	95,900	1,063
2004-09-07	1,054	1,063	1,050	1,063	136,800	1,063
2004-09-06	1,047	1,055	1,045	1,054	84,000	1,054
2004-09-03	1,046	1,050	1,043	1,043	49,700	1,043
2004-09-02	1,045	1,051	1,044	1,046	79,300	1,046
2004-09-01	1,045	1,047	1,042	1,043	54,900	1,043
2004-08-31	1,045	1,045	1,040	1,043	58,300	1,043
2004-08-30	1,049	1,049	1,045	1,048	55,400	1,048
2004-08-27	1,049	1,049	1,044	1,048	37,800	1,048
2004-08-26	1,045	1,052	1,044	1,049	97,700	1,049
2004-08-25	1,039	1,045	1,039	1,043	71,500	1,043
2004-08-24	1,040	1,043	1,038	1,039	37,500	1,039
2004-08-23	1,041	1,044	1,038	1,038	60,900	1,038
2004-08-20	1,041	1,042	1,037	1,041	37,000	1,041
2004-08-19	1,039	1,041	1,038	1,041	64,100	1,041
2004-08-18	1,035	1,039	1,035	1,039	45,700	1,039
2004-08-17	1,034	1,038	1,032	1,035	50,500	1,035
2004-08-16	1,031	1,038	1,031	1,033	48,600	1,033
2004-08-13	1,037	1,039	1,035	1,035	50,100	1,035
2004-08-12	1,039	1,040	1,036	1,037	45,200	1,037
2004-08-11	1,039	1,040	1,035	1,039	63,500	1,039
2004-08-10	1,037	1,039	1,034	1,038	51,100	1,038
2004-08-09	1,036	1,038	1,031	1,037	42,900	1,037
2004-08-06	1,037	1,039	1,034	1,036	60,300	1,036
2004-08-05	1,036	1,039	1,034	1,035	53,400	1,035
2004-08-04	1,038	1,038	1,030	1,031	41,200	1,031
2004-08-03	1,037	1,039	1,032	1,038	39,900	1,038
2004-08-02	1,039	1,039	1,035	1,037	23,100	1,037
2004-07-30	1,038	1,039	1,031	1,039	58,200	1,039
2004-07-29	1,034	1,035	1,030	1,035	44,300	1,035
2004-07-28	1,035	1,035	1,030	1,031	49,300	1,031
2004-07-27	1,026	1,035	1,025	1,028	46,400	1,028
2004-07-26	1,036	1,038	1,025	1,025	72,100	1,025
2004-07-23	1,033	1,036	1,030	1,036	47,300	1,036
2004-07-22	1,040	1,040	1,032	1,032	55,900	1,032
2004-07-21	1,038	1,040	1,033	1,040	46,900	1,040
2004-07-20	1,035	1,040	1,030	1,031	35,500	1,031
2004-07-16	1,031	1,040	1,030	1,039	52,900	1,039
2004-07-15	1,035	1,036	1,030	1,030	57,200	1,030
2004-07-14	1,043	1,044	1,035	1,035	53,400	1,035
2004-07-13	1,044	1,044	1,036	1,036	58,200	1,036
2004-07-12	1,037	1,044	1,035	1,043	69,400	1,043
2004-07-09	1,030	1,040	1,030	1,040	66,200	1,040
2004-07-08	1,040	1,042	1,035	1,035	47,200	1,035
2004-07-07	1,043	1,043	1,037	1,037	62,700	1,037
2004-07-06	1,040	1,044	1,035	1,037	47,300	1,037
2004-07-05	1,045	1,045	1,036	1,036	71,000	1,036
2004-07-02	1,044	1,049	1,041	1,047	76,000	1,047
2004-07-01	1,048	1,048	1,042	1,044	43,900	1,044
2004-06-30	1,040	1,045	1,036	1,044	64,400	1,044
2004-06-29	1,035	1,042	1,032	1,042	64,500	1,042
2004-06-28	1,028	1,036	1,025	1,036	110,700	1,036
2004-06-25	1,024	1,027	1,022	1,025	49,000	1,025
2004-06-24	1,025	1,026	1,021	1,024	69,900	1,024
2004-06-23	1,023	1,025	1,015	1,019	57,100	1,019
2004-06-22	1,025	1,026	1,012	1,023	49,800	1,023
2004-06-21	1,016	1,028	1,016	1,023	115,800	1,023
2004-06-18	1,015	1,016	1,010	1,011	50,800	1,011
2004-06-17	1,011	1,016	1,010	1,013	50,000	1,013
2004-06-16	1,013	1,017	1,011	1,012	45,700	1,012
2004-06-15	1,012	1,014	1,008	1,008	29,600	1,008
2004-06-14	1,015	1,020	1,012	1,012	53,700	1,012
2004-06-11	1,005	1,018	1,005	1,013	147,700	1,013
2004-06-10	1,012	1,016	1,010	1,011	44,600	1,011
2004-06-09	1,016	1,016	1,007	1,012	15,600	1,012
2004-06-08	1,010	1,017	1,005	1,006	35,500	1,006
2004-06-07	1,014	1,019	1,000	1,016	45,900	1,016
2004-06-04	1,005	1,015	1,003	1,013	42,100	1,013
2004-06-03	1,018	1,018	1,000	1,003	45,900	1,003
2004-06-02	1,016	1,017	1,009	1,013	37,100	1,013
2004-06-01	1,010	1,017	1,007	1,010	30,900	1,010
2004-05-31	1,020	1,020	1,010	1,011	32,500	1,011
2004-05-28	1,010	1,019	1,009	1,014	56,300	1,014
2004-05-27	1,009	1,015	1,005	1,005	43,900	1,005
2004-05-26	1,001	1,021	1,001	1,008	101,700	1,008
2004-05-25	1,000	1,000	995	1,000	42,700	1,000
2004-05-24	1,008	1,008	1,000	1,000	44,500	1,000
2004-05-21	1,000	1,008	998	998	44,600	998
2004-05-20	995	1,002	991	1,002	64,000	1,002
2004-05-19	990	995	985	992	41,600	992
2004-05-18	976	993	976	988	50,600	988
2004-05-17	995	995	976	978	73,300	978
2004-05-14	987	990	976	985	94,700	985
2004-05-13	994	994	980	983	71,900	983
2004-05-12	1,000	1,000	980	993	85,100	993
2004-05-11	970	997	960	984	98,800	984
2004-05-10	1,000	1,007	973	973	128,000	973
2004-05-07	1,006	1,009	1,000	1,000	49,700	1,000
2004-05-06	1,010	1,015	1,005	1,005	57,400	1,005
2004-04-30	1,013	1,015	1,007	1,010	58,500	1,010
2004-04-28	1,019	1,025	1,010	1,018	72,100	1,018
2004-04-27	1,020	1,025	1,009	1,015	73,700	1,015
2004-04-26	1,020	1,026	1,016	1,018	62,100	1,018
2004-04-23	1,010	1,027	1,010	1,020	116,700	1,020
2004-04-22	1,012	1,015	1,009	1,010	41,500	1,010
2004-04-21	1,008	1,013	1,007	1,011	36,900	1,011
2004-04-20	1,007	1,015	1,006	1,012	53,700	1,012
2004-04-19	1,010	1,015	1,003	1,006	66,400	1,006
2004-04-16	1,005	1,014	1,005	1,010	43,600	1,010
2004-04-15	1,010	1,015	1,003	1,005	63,600	1,005
2004-04-14	1,006	1,013	1,006	1,010	42,900	1,010
2004-04-13	1,010	1,013	1,007	1,007	49,500	1,007
2004-04-12	1,005	1,012	1,003	1,010	52,200	1,010
2004-04-09	1,010	1,014	1,001	1,008	78,600	1,008
2004-04-08	1,015	1,016	1,010	1,014	58,100	1,014
2004-04-07	1,018	1,020	1,012	1,015	60,600	1,015
2004-04-06	1,006	1,020	1,006	1,020	76,500	1,020
2004-04-05	1,020	1,021	1,005	1,011	95,400	1,011
2004-04-02	1,020	1,030	1,020	1,021	78,900	1,021
2004-04-01	1,033	1,033	1,021	1,021	86,100	1,021
2004-03-31	1,028	1,033	1,025	1,032	83,600	1,032
2004-03-30	1,026	1,028	1,023	1,028	57,100	1,028
2004-03-29	1,021	1,028	1,020	1,028	87,600	1,028
2004-03-26	1,031	1,033	1,020	1,026	110,800	1,026
2004-03-25	1,039	1,043	1,037	1,041	138,100	1,041
2004-03-24	1,038	1,039	1,032	1,037	95,100	1,037
2004-03-23	1,036	1,040	1,031	1,034	64,500	1,034
2004-03-22	1,035	1,040	1,031	1,034	79,300	1,034
2004-03-19	1,034	1,042	1,027	1,033	150,700	1,033
2004-03-18	1,030	1,031	1,021	1,031	106,200	1,031
2004-03-17	1,024	1,030	1,019	1,030	74,000	1,030
2004-03-16	1,022	1,024	1,016	1,019	67,500	1,019
2004-03-15	1,015	1,030	1,015	1,016	76,300	1,016
2004-03-12	1,013	1,025	1,011	1,017	155,900	1,017
2004-03-11	1,032	1,033	1,024	1,030	70,800	1,030
2004-03-10	1,034	1,035	1,029	1,029	65,000	1,029
2004-03-09	1,034	1,034	1,023	1,029	109,900	1,029
2004-03-08	1,026	1,034	1,025	1,030	87,300	1,030
2004-03-05	1,020	1,023	1,016	1,023	102,600	1,023
2004-03-04	1,012	1,020	1,010	1,016	91,200	1,016
2004-03-03	1,010	1,012	1,005	1,010	59,900	1,010
2004-03-02	1,004	1,010	1,004	1,007	74,100	1,007
2004-03-01	1,000	1,015	1,000	1,003	112,300	1,003
2004-02-27	995	1,000	990	999	113,400	999
2004-02-26	990	995	987	995	101,200	995
2004-02-25	985	988	984	986	42,800	986
2004-02-24	987	993	980	980	100,300	980
2004-02-23	974	987	974	983	70,000	983
2004-02-20	976	977	971	973	35,700	973
2004-02-19	974	977	970	975	37,800	975
2004-02-18	976	976	968	974	63,000	974
2004-02-17	965	979	963	966	63,900	966
2004-02-16	959	966	956	961	48,000	961
2004-02-13	960	960	953	956	59,100	956
2004-02-12	952	959	950	954	53,100	954
2004-02-10	950	954	948	950	35,300	950
2004-02-09	948	953	945	947	58,500	947
2004-02-06	946	948	943	947	36,300	947
2004-02-05	945	946	942	943	35,600	943
2004-02-04	947	950	940	942	53,400	942
2004-02-03	948	948	937	946	45,100	946
2004-02-02	948	949	941	941	25,900	941
2004-01-30	950	952	938	938	56,500	938
2004-01-29	954	954	945	945	69,700	945
2004-01-28	944	960	944	954	68,800	954
2004-01-27	948	954	944	944	61,200	944
2004-01-26	940	950	939	946	91,500	946
2004-01-23	940	944	935	937	34,400	937
2004-01-22	937	945	935	939	75,800	939
2004-01-21	936	940	933	934	54,700	934
2004-01-20	940	945	932	932	42,400	932
2004-01-19	935	940	930	935	29,700	935
2004-01-16	932	934	928	929	54,800	929
2004-01-15	937	937	930	930	39,900	930
2004-01-14	934	934	930	931	30,400	931
2004-01-13	932	933	924	932	40,000	932
2004-01-09	928	932	925	928	42,600	928
2004-01-08	920	930	920	922	46,500	922
2004-01-07	930	930	921	921	58,000	921
2004-01-06	930	933	922	922	48,000	922
2004-01-05	924	925	920	925	16,900	925

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