2811 カゴメ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,249	1,249	1,240	1,240	123,900	1,240
2005-12-29	1,235	1,245	1,233	1,241	149,300	1,241
2005-12-28	1,225	1,231	1,222	1,230	125,500	1,230
2005-12-27	1,226	1,229	1,223	1,223	187,200	1,223
2005-12-26	1,227	1,230	1,223	1,224	253,500	1,224
2005-12-22	1,228	1,232	1,225	1,226	259,800	1,226
2005-12-21	1,230	1,237	1,225	1,228	216,900	1,228
2005-12-20	1,222	1,235	1,216	1,229	255,400	1,229
2005-12-19	1,223	1,223	1,210	1,220	157,400	1,220
2005-12-16	1,223	1,226	1,218	1,223	190,300	1,223
2005-12-15	1,222	1,229	1,222	1,222	176,400	1,222
2005-12-14	1,219	1,230	1,218	1,222	309,700	1,222
2005-12-13	1,224	1,225	1,218	1,220	210,400	1,220
2005-12-12	1,225	1,229	1,216	1,224	293,500	1,224
2005-12-09	1,225	1,233	1,218	1,225	390,000	1,225
2005-12-08	1,240	1,240	1,220	1,234	312,800	1,234
2005-12-07	1,235	1,250	1,225	1,246	486,800	1,246
2005-12-06	1,250	1,250	1,235	1,240	396,300	1,240
2005-12-05	1,230	1,250	1,226	1,249	378,200	1,249
2005-12-02	1,216	1,226	1,215	1,223	519,800	1,223
2005-12-01	1,200	1,212	1,198	1,212	398,900	1,212
2005-11-30	1,198	1,200	1,195	1,200	267,800	1,200
2005-11-29	1,187	1,197	1,186	1,195	361,500	1,195
2005-11-28	1,180	1,193	1,180	1,181	814,400	1,181
2005-11-25	1,158	1,164	1,156	1,162	323,500	1,162
2005-11-24	1,158	1,158	1,152	1,155	229,100	1,155
2005-11-22	1,158	1,158	1,150	1,156	214,900	1,156
2005-11-21	1,160	1,163	1,150	1,151	310,900	1,151
2005-11-18	1,140	1,150	1,139	1,150	294,900	1,150
2005-11-17	1,140	1,140	1,135	1,138	164,700	1,138
2005-11-16	1,136	1,140	1,134	1,140	157,800	1,140
2005-11-15	1,136	1,140	1,134	1,140	168,000	1,140
2005-11-14	1,136	1,137	1,133	1,136	119,500	1,136
2005-11-11	1,135	1,137	1,130	1,134	170,400	1,134
2005-11-10	1,130	1,133	1,124	1,132	165,700	1,132
2005-11-09	1,136	1,136	1,124	1,128	293,900	1,128
2005-11-08	1,135	1,139	1,132	1,136	364,400	1,136
2005-11-07	1,124	1,134	1,123	1,133	485,100	1,133
2005-11-04	1,126	1,127	1,119	1,120	443,800	1,120
2005-11-02	1,128	1,129	1,125	1,126	240,400	1,126
2005-11-01	1,130	1,130	1,126	1,126	117,700	1,126
2005-10-31	1,128	1,129	1,125	1,127	276,800	1,127
2005-10-28	1,131	1,131	1,123	1,123	370,300	1,123
2005-10-27	1,120	1,130	1,117	1,130	315,300	1,130
2005-10-26	1,112	1,114	1,106	1,114	226,500	1,114
2005-10-25	1,106	1,108	1,093	1,107	411,100	1,107
2005-10-24	1,109	1,110	1,102	1,105	417,700	1,105
2005-10-21	1,088	1,089	1,085	1,085	388,100	1,085
2005-10-20	1,090	1,093	1,085	1,089	291,600	1,089
2005-10-19	1,096	1,099	1,088	1,089	460,400	1,089
2005-10-18	1,100	1,104	1,096	1,096	236,400	1,096
2005-10-17	1,101	1,102	1,096	1,096	442,300	1,096
2005-10-14	1,115	1,115	1,100	1,100	340,100	1,100
2005-10-13	1,102	1,115	1,102	1,112	355,000	1,112
2005-10-12	1,104	1,109	1,096	1,100	992,700	1,100
2005-10-11	1,117	1,119	1,103	1,104	435,400	1,104
2005-10-07	1,120	1,122	1,112	1,116	412,400	1,116
2005-10-06	1,140	1,145	1,122	1,122	494,500	1,122
2005-10-05	1,146	1,146	1,140	1,144	259,000	1,144
2005-10-04	1,134	1,143	1,131	1,141	214,900	1,141
2005-10-03	1,130	1,132	1,123	1,126	254,400	1,126
2005-09-30	1,145	1,148	1,120	1,120	751,400	1,120
2005-09-29	1,152	1,153	1,145	1,148	261,000	1,148
2005-09-28	1,155	1,155	1,150	1,152	156,800	1,152
2005-09-27	1,160	1,161	1,151	1,155	288,600	1,155
2005-09-26	1,165	1,167	1,162	1,163	422,200	1,163
2005-09-22	1,162	1,164	1,161	1,164	320,300	1,164
2005-09-21	1,162	1,165	1,160	1,163	264,900	1,163
2005-09-20	1,165	1,165	1,160	1,160	359,000	1,160
2005-09-16	1,157	1,164	1,156	1,164	262,600	1,164
2005-09-15	1,160	1,160	1,154	1,155	339,400	1,155
2005-09-14	1,162	1,162	1,158	1,159	265,800	1,159
2005-09-13	1,163	1,166	1,161	1,162	178,300	1,162
2005-09-12	1,162	1,167	1,160	1,161	213,200	1,161
2005-09-09	1,160	1,164	1,158	1,161	370,400	1,161
2005-09-08	1,161	1,163	1,159	1,162	162,800	1,162
2005-09-07	1,159	1,162	1,158	1,161	212,900	1,161
2005-09-06	1,159	1,160	1,158	1,158	102,500	1,158
2005-09-05	1,160	1,160	1,157	1,159	80,900	1,159
2005-09-02	1,162	1,162	1,155	1,157	153,400	1,157
2005-09-01	1,162	1,165	1,158	1,158	127,300	1,158
2005-08-31	1,166	1,167	1,159	1,160	218,000	1,160
2005-08-30	1,173	1,174	1,167	1,168	146,300	1,168
2005-08-29	1,174	1,174	1,170	1,171	114,000	1,171
2005-08-26	1,170	1,172	1,167	1,171	111,500	1,171
2005-08-25	1,170	1,170	1,165	1,167	125,300	1,167
2005-08-24	1,156	1,175	1,155	1,165	527,500	1,165
2005-08-23	1,155	1,156	1,151	1,151	144,100	1,151
2005-08-22	1,155	1,155	1,151	1,153	102,200	1,153
2005-08-19	1,156	1,156	1,150	1,151	138,500	1,151
2005-08-18	1,153	1,153	1,149	1,152	146,400	1,152
2005-08-17	1,154	1,154	1,148	1,149	156,300	1,149
2005-08-16	1,154	1,158	1,150	1,151	197,800	1,151
2005-08-15	1,150	1,154	1,148	1,149	167,500	1,149
2005-08-12	1,152	1,154	1,149	1,149	100,800	1,149
2005-08-11	1,150	1,150	1,146	1,148	105,100	1,148
2005-08-10	1,144	1,149	1,144	1,145	136,000	1,145
2005-08-09	1,145	1,148	1,143	1,144	98,000	1,144
2005-08-08	1,145	1,145	1,137	1,143	171,800	1,143
2005-08-05	1,149	1,149	1,143	1,145	146,300	1,145
2005-08-04	1,154	1,154	1,147	1,148	140,700	1,148
2005-08-03	1,153	1,154	1,150	1,150	76,400	1,150
2005-08-02	1,152	1,152	1,150	1,150	117,400	1,150
2005-08-01	1,153	1,154	1,151	1,151	100,600	1,151
2005-07-29	1,151	1,153	1,149	1,150	94,000	1,150
2005-07-28	1,152	1,153	1,149	1,149	114,300	1,149
2005-07-27	1,151	1,153	1,149	1,149	116,400	1,149
2005-07-26	1,151	1,151	1,148	1,149	93,200	1,149
2005-07-25	1,150	1,157	1,147	1,147	134,800	1,147
2005-07-22	1,145	1,147	1,143	1,144	94,500	1,144
2005-07-21	1,148	1,148	1,144	1,145	74,400	1,145
2005-07-20	1,145	1,147	1,143	1,145	63,100	1,145
2005-07-19	1,147	1,147	1,142	1,143	69,500	1,143
2005-07-15	1,146	1,147	1,142	1,142	82,700	1,142
2005-07-14	1,147	1,147	1,142	1,142	110,900	1,142
2005-07-13	1,144	1,145	1,140	1,143	115,800	1,143
2005-07-12	1,148	1,148	1,141	1,141	133,000	1,141
2005-07-11	1,148	1,148	1,142	1,142	90,500	1,142
2005-07-08	1,139	1,145	1,138	1,140	131,000	1,140
2005-07-07	1,147	1,149	1,140	1,141	180,800	1,141
2005-07-06	1,150	1,150	1,145	1,149	144,300	1,149
2005-07-05	1,156	1,156	1,145	1,148	146,000	1,148
2005-07-04	1,156	1,156	1,153	1,156	128,700	1,156
2005-07-01	1,148	1,158	1,148	1,155	268,100	1,155
2005-06-30	1,149	1,150	1,146	1,146	113,800	1,146
2005-06-29	1,149	1,150	1,147	1,148	113,600	1,148
2005-06-28	1,145	1,149	1,141	1,149	75,500	1,149
2005-06-27	1,151	1,151	1,140	1,141	125,300	1,141
2005-06-24	1,147	1,150	1,142	1,150	141,700	1,150
2005-06-23	1,150	1,150	1,137	1,146	150,600	1,146
2005-06-22	1,142	1,150	1,138	1,150	99,300	1,150
2005-06-21	1,139	1,141	1,136	1,136	86,400	1,136
2005-06-20	1,140	1,142	1,135	1,135	138,200	1,135
2005-06-17	1,140	1,144	1,139	1,139	112,300	1,139
2005-06-16	1,142	1,146	1,139	1,142	138,200	1,142
2005-06-15	1,144	1,150	1,142	1,147	106,500	1,147
2005-06-14	1,143	1,147	1,142	1,143	74,000	1,143
2005-06-13	1,140	1,143	1,139	1,142	76,900	1,142
2005-06-10	1,139	1,140	1,136	1,139	139,500	1,139
2005-06-09	1,147	1,147	1,138	1,138	105,400	1,138
2005-06-08	1,145	1,147	1,144	1,144	62,800	1,144
2005-06-07	1,144	1,145	1,141	1,145	83,000	1,145
2005-06-06	1,143	1,143	1,140	1,143	66,800	1,143
2005-06-03	1,144	1,144	1,140	1,141	67,100	1,141
2005-06-02	1,142	1,146	1,141	1,141	144,700	1,141
2005-06-01	1,138	1,142	1,132	1,140	128,900	1,140
2005-05-31	1,127	1,131	1,124	1,130	133,300	1,130
2005-05-30	1,117	1,125	1,117	1,125	89,700	1,125
2005-05-27	1,116	1,119	1,113	1,116	59,000	1,116
2005-05-26	1,112	1,118	1,111	1,116	72,500	1,116
2005-05-25	1,113	1,118	1,111	1,111	75,700	1,111
2005-05-24	1,120	1,120	1,112	1,113	96,100	1,113
2005-05-23	1,115	1,117	1,110	1,115	78,100	1,115
2005-05-20	1,114	1,121	1,108	1,109	102,500	1,109
2005-05-19	1,115	1,120	1,111	1,113	82,300	1,113
2005-05-18	1,112	1,117	1,110	1,110	103,400	1,110
2005-05-17	1,121	1,124	1,112	1,113	124,000	1,113
2005-05-16	1,125	1,127	1,118	1,118	93,400	1,118
2005-05-13	1,124	1,125	1,117	1,118	132,900	1,118
2005-05-12	1,123	1,125	1,122	1,122	116,600	1,122
2005-05-11	1,122	1,122	1,115	1,120	140,600	1,120
2005-05-10	1,119	1,122	1,117	1,119	87,000	1,119
2005-05-09	1,120	1,129	1,112	1,112	220,700	1,112
2005-05-06	1,110	1,121	1,109	1,120	147,900	1,120
2005-05-02	1,110	1,110	1,103	1,106	191,300	1,106
2005-04-28	1,122	1,123	1,106	1,109	335,400	1,109
2005-04-27	1,135	1,136	1,120	1,121	312,800	1,121
2005-04-26	1,140	1,144	1,135	1,139	81,100	1,139
2005-04-25	1,146	1,146	1,140	1,140	81,000	1,140
2005-04-22	1,140	1,149	1,135	1,145	182,300	1,145
2005-04-21	1,131	1,133	1,123	1,128	247,900	1,128
2005-04-20	1,138	1,144	1,134	1,134	115,100	1,134
2005-04-19	1,144	1,145	1,131	1,135	225,000	1,135
2005-04-18	1,158	1,158	1,145	1,150	239,400	1,150
2005-04-15	1,165	1,165	1,150	1,157	110,700	1,157
2005-04-14	1,169	1,172	1,163	1,169	98,300	1,169
2005-04-13	1,170	1,171	1,161	1,165	95,800	1,165
2005-04-12	1,169	1,174	1,168	1,168	99,900	1,168
2005-04-11	1,182	1,182	1,166	1,169	118,000	1,169
2005-04-08	1,182	1,182	1,178	1,182	139,700	1,182
2005-04-07	1,180	1,182	1,176	1,182	118,800	1,182
2005-04-06	1,183	1,184	1,179	1,182	78,100	1,182
2005-04-05	1,181	1,187	1,180	1,181	73,000	1,181
2005-04-04	1,187	1,189	1,176	1,181	66,900	1,181
2005-04-01	1,182	1,190	1,177	1,190	104,900	1,190
2005-03-31	1,175	1,180	1,165	1,180	96,800	1,180
2005-03-30	1,168	1,170	1,161	1,169	107,900	1,169
2005-03-29	1,189	1,189	1,161	1,175	140,800	1,175
2005-03-28	1,194	1,194	1,173	1,190	118,000	1,190
2005-03-25	1,204	1,207	1,201	1,205	205,400	1,205
2005-03-24	1,200	1,204	1,198	1,201	163,900	1,201
2005-03-23	1,208	1,208	1,196	1,199	237,200	1,199
2005-03-22	1,210	1,215	1,205	1,205	205,100	1,205
2005-03-18	1,201	1,207	1,201	1,204	169,500	1,204
2005-03-17	1,220	1,220	1,196	1,200	261,000	1,200
2005-03-16	1,214	1,218	1,210	1,217	103,900	1,217
2005-03-15	1,207	1,214	1,202	1,211	174,500	1,211
2005-03-14	1,207	1,207	1,201	1,201	162,100	1,201
2005-03-11	1,198	1,206	1,196	1,203	363,600	1,203
2005-03-10	1,195	1,198	1,193	1,196	169,300	1,196
2005-03-09	1,198	1,199	1,192	1,192	165,300	1,192
2005-03-08	1,199	1,200	1,194	1,197	186,000	1,197
2005-03-07	1,190	1,200	1,185	1,197	313,200	1,197
2005-03-04	1,183	1,186	1,182	1,182	120,600	1,182
2005-03-03	1,185	1,187	1,181	1,182	152,100	1,182
2005-03-02	1,179	1,185	1,176	1,180	198,700	1,180
2005-03-01	1,172	1,179	1,170	1,175	267,900	1,175
2005-02-28	1,176	1,176	1,170	1,171	187,000	1,171
2005-02-25	1,168	1,170	1,165	1,168	180,700	1,168
2005-02-24	1,166	1,168	1,163	1,167	125,600	1,167
2005-02-23	1,163	1,166	1,161	1,166	159,500	1,166
2005-02-22	1,170	1,170	1,163	1,163	145,900	1,163
2005-02-21	1,169	1,170	1,164	1,164	159,900	1,164
2005-02-18	1,168	1,169	1,164	1,164	65,500	1,164
2005-02-17	1,164	1,168	1,162	1,165	113,800	1,165
2005-02-16	1,165	1,170	1,164	1,164	129,100	1,164
2005-02-15	1,161	1,167	1,161	1,164	88,200	1,164
2005-02-14	1,162	1,164	1,160	1,161	71,000	1,161
2005-02-10	1,152	1,160	1,152	1,158	66,700	1,158
2005-02-09	1,161	1,162	1,150	1,155	101,900	1,155
2005-02-08	1,166	1,169	1,160	1,161	83,400	1,161
2005-02-07	1,151	1,172	1,151	1,162	159,500	1,162
2005-02-04	1,159	1,162	1,145	1,146	142,500	1,146
2005-02-03	1,167	1,170	1,155	1,162	120,700	1,162
2005-02-02	1,163	1,168	1,161	1,168	78,100	1,168
2005-02-01	1,169	1,169	1,156	1,160	156,500	1,160
2005-01-31	1,176	1,178	1,168	1,169	290,500	1,169
2005-01-28	1,174	1,179	1,169	1,175	291,200	1,175
2005-01-27	1,169	1,175	1,166	1,175	295,600	1,175
2005-01-26	1,167	1,168	1,161	1,166	407,100	1,166
2005-01-25	1,144	1,148	1,140	1,148	139,700	1,148
2005-01-24	1,137	1,145	1,137	1,143	93,900	1,143
2005-01-21	1,140	1,144	1,135	1,135	111,600	1,135
2005-01-20	1,136	1,140	1,132	1,139	170,100	1,139
2005-01-19	1,130	1,132	1,125	1,130	126,800	1,130
2005-01-18	1,130	1,131	1,125	1,125	71,700	1,125
2005-01-17	1,125	1,128	1,122	1,126	67,000	1,126
2005-01-14	1,117	1,123	1,116	1,122	49,200	1,122
2005-01-13	1,120	1,122	1,116	1,117	57,300	1,117
2005-01-12	1,120	1,125	1,115	1,119	96,500	1,119
2005-01-11	1,112	1,121	1,111	1,120	88,900	1,120
2005-01-07	1,109	1,112	1,103	1,111	67,800	1,111
2005-01-06	1,104	1,111	1,102	1,106	66,300	1,106
2005-01-05	1,115	1,115	1,105	1,105	67,400	1,105
2005-01-04	1,112	1,112	1,104	1,112	30,700	1,112

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