カゴメ(2811)の株価時系列情報
カゴメ(2811)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 951 | 970 | 951 | 952 | 58,000 |
| 1984/12/27 | 999 | 999 | 975 | 977 | 30,000 |
| 1984/12/26 | 996 | 1,040 | 980 | 999 | 142,000 |
| 1984/12/25 | 1,030 | 1,030 | 963 | 971 | 59,000 |
| 1984/12/24 | 1,040 | 1,040 | 990 | 1,020 | 36,000 |
| 1984/12/22 | 1,000 | 1,030 | 990 | 1,030 | 60,000 |
| 1984/12/21 | 1,100 | 1,100 | 990 | 990 | 242,000 |
| 1984/12/20 | 962 | 1,060 | 962 | 1,060 | 183,000 |
| 1984/12/19 | 999 | 999 | 951 | 960 | 202,000 |
| 1984/12/18 | 960 | 960 | 950 | 956 | 57,000 |
| 1984/12/17 | 999 | 999 | 960 | 960 | 31,000 |
| 1984/12/15 | 990 | 1,000 | 975 | 1,000 | 46,000 |
| 1984/12/14 | 1,000 | 1,020 | 980 | 990 | 97,000 |
| 1984/12/13 | 1,000 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1984/12/12 | 1,020 | 1,060 | 987 | 996 | 56,000 |
| 1984/12/11 | 1,050 | 1,090 | 1,010 | 1,080 | 112,000 |
| 1984/12/10 | 1,160 | 1,170 | 1,080 | 1,090 | 206,000 |
| 1984/12/07 | 1,180 | 1,180 | 1,110 | 1,140 | 812,000 |
| 1984/12/06 | 1,140 | 1,170 | 1,010 | 1,080 | 1,089,000 |
| 1984/12/05 | 953 | 1,060 | 950 | 1,060 | 574,000 |
| 1984/12/04 | 990 | 1,000 | 950 | 951 | 136,000 |
| 1984/12/03 | 1,040 | 1,050 | 990 | 990 | 449,000 |
| 1984/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 439,000 |
| 1984/11/30 | 870 | 950 | 850 | 950 | 101,000 |
| 1984/11/29 | 831 | 850 | 827 | 850 | 42,000 |
| 1984/11/28 | 860 | 860 | 826 | 827 | 80,000 |
| 1984/11/27 | 830 | 860 | 830 | 850 | 59,000 |
| 1984/11/26 | 860 | 880 | 840 | 860 | 70,000 |
| 1984/11/24 | 875 | 875 | 861 | 861 | 15,000 |
| 1984/11/22 | 900 | 900 | 876 | 876 | 41,000 |
| 1984/11/21 | 872 | 896 | 861 | 896 | 81,000 |
| 1984/11/20 | 899 | 899 | 861 | 872 | 26,000 |
| 1984/11/19 | 871 | 899 | 870 | 899 | 82,000 |
| 1984/11/17 | 940 | 941 | 891 | 910 | 61,000 |
| 1984/11/16 | 980 | 980 | 930 | 940 | 141,000 |
| 1984/11/15 | 985 | 990 | 950 | 980 | 196,000 |
| 1984/11/14 | 890 | 916 | 855 | 906 | 125,000 |
| 1984/11/13 | 910 | 930 | 898 | 898 | 100,000 |
| 1984/11/12 | 989 | 989 | 920 | 920 | 135,000 |
| 1984/11/09 | 910 | 979 | 905 | 970 | 280,000 |
| 1984/11/08 | 975 | 975 | 900 | 900 | 122,000 |
| 1984/11/07 | 975 | 980 | 930 | 976 | 386,000 |
| 1984/11/06 | 1,010 | 1,040 | 980 | 994 | 444,000 |
| 1984/11/05 | 1,000 | 1,080 | 960 | 1,060 | 1,122,000 |
| 1984/11/02 | 885 | 975 | 885 | 975 | 1,391,000 |
| 1984/11/01 | 875 | 875 | 875 | 875 | 443,000 |
| 1984/10/31 | 795 | 800 | 775 | 775 | 104,000 |
| 1984/10/30 | 805 | 805 | 790 | 795 | 222,000 |
| 1984/10/29 | 795 | 810 | 795 | 806 | 521,000 |
| 1984/10/27 | 780 | 790 | 770 | 785 | 239,000 |
| 1984/10/26 | 741 | 775 | 740 | 775 | 330,000 |
| 1984/10/25 | 699 | 730 | 699 | 730 | 194,000 |
| 1984/10/24 | 660 | 660 | 660 | 660 | 10,000 |
| 1984/10/23 | 641 | 650 | 640 | 645 | 50,000 |
| 1984/10/22 | 631 | 636 | 629 | 636 | 27,000 |
| 1984/10/20 | 630 | 630 | 630 | 630 | 9,000 |
| 1984/10/19 | 630 | 633 | 630 | 633 | 17,000 |
| 1984/10/18 | 630 | 630 | 630 | 630 | 8,000 |
| 1984/10/15 | 634 | 634 | 634 | 634 | 3,000 |
| 1984/10/12 | 625 | 635 | 625 | 635 | 3,000 |
| 1984/10/11 | 635 | 635 | 634 | 634 | 23,000 |
| 1984/10/09 | 639 | 639 | 635 | 635 | 21,000 |
| 1984/10/08 | 639 | 639 | 639 | 639 | 11,000 |
| 1984/10/05 | 639 | 639 | 639 | 639 | 12,000 |
| 1984/10/04 | 650 | 650 | 639 | 639 | 21,000 |
| 1984/10/03 | 650 | 650 | 649 | 649 | 22,000 |
| 1984/10/02 | 650 | 650 | 650 | 650 | 15,000 |
| 1984/10/01 | 650 | 651 | 650 | 650 | 23,000 |
| 1984/09/29 | 650 | 650 | 650 | 650 | 1,000 |
| 1984/09/28 | 650 | 650 | 649 | 649 | 8,000 |
| 1984/09/27 | 649 | 649 | 649 | 649 | 8,000 |
| 1984/09/26 | 650 | 650 | 649 | 649 | 15,000 |
| 1984/09/25 | 651 | 651 | 650 | 651 | 15,000 |
| 1984/09/22 | 650 | 650 | 650 | 650 | 14,000 |
| 1984/09/21 | 652 | 662 | 650 | 650 | 17,000 |
| 1984/09/20 | 650 | 650 | 650 | 650 | 10,000 |
| 1984/09/19 | 650 | 655 | 650 | 650 | 19,000 |
| 1984/09/18 | 650 | 652 | 650 | 650 | 51,000 |
| 1984/09/17 | 670 | 670 | 651 | 651 | 25,000 |
| 1984/09/14 | 690 | 690 | 669 | 669 | 16,000 |
| 1984/09/13 | 672 | 690 | 671 | 690 | 8,000 |
| 1984/09/12 | 667 | 670 | 667 | 668 | 16,000 |
| 1984/09/11 | 670 | 670 | 670 | 670 | 9,000 |
| 1984/09/10 | 670 | 670 | 665 | 665 | 27,000 |
| 1984/09/07 | 706 | 706 | 656 | 670 | 26,000 |
| 1984/09/06 | 696 | 704 | 696 | 696 | 7,000 |
| 1984/09/05 | 720 | 720 | 691 | 691 | 46,000 |
| 1984/09/04 | 671 | 720 | 671 | 715 | 103,000 |
| 1984/09/03 | 675 | 677 | 670 | 670 | 14,000 |
| 1984/09/01 | 675 | 675 | 670 | 670 | 7,000 |
| 1984/08/31 | 675 | 675 | 675 | 675 | 5,000 |
| 1984/08/30 | 671 | 675 | 645 | 675 | 30,000 |
| 1984/08/29 | 680 | 680 | 670 | 670 | 27,000 |
| 1984/08/28 | 675 | 680 | 672 | 680 | 25,000 |
| 1984/08/27 | 672 | 675 | 672 | 675 | 8,000 |
| 1984/08/25 | 671 | 672 | 671 | 672 | 6,000 |
| 1984/08/24 | 667 | 667 | 667 | 667 | 12,000 |
| 1984/08/23 | 671 | 680 | 666 | 667 | 20,000 |
| 1984/08/22 | 698 | 698 | 671 | 671 | 40,000 |
| 1984/08/21 | 699 | 699 | 697 | 697 | 14,000 |
| 1984/08/20 | 690 | 705 | 680 | 705 | 39,000 |
| 1984/08/18 | 660 | 670 | 660 | 670 | 12,000 |
| 1984/08/17 | 667 | 670 | 662 | 662 | 26,000 |
| 1984/08/16 | 662 | 662 | 662 | 662 | 2,000 |
| 1984/08/15 | 680 | 680 | 661 | 661 | 24,000 |
| 1984/08/14 | 680 | 700 | 680 | 680 | 12,000 |
| 1984/08/13 | 681 | 681 | 680 | 680 | 11,000 |
| 1984/08/10 | 656 | 670 | 650 | 661 | 35,000 |
| 1984/08/09 | 682 | 682 | 656 | 656 | 24,000 |
| 1984/08/08 | 691 | 692 | 685 | 686 | 16,000 |
| 1984/08/07 | 715 | 715 | 700 | 700 | 16,000 |
| 1984/08/06 | 700 | 720 | 700 | 705 | 44,000 |
| 1984/08/04 | 715 | 720 | 715 | 720 | 20,000 |
| 1984/08/03 | 705 | 705 | 685 | 705 | 60,000 |
| 1984/08/02 | 735 | 735 | 715 | 715 | 37,000 |
| 1984/08/01 | 760 | 780 | 725 | 725 | 121,000 |
| 1984/07/31 | 735 | 760 | 715 | 760 | 108,000 |
| 1984/07/30 | 800 | 800 | 749 | 755 | 101,000 |
| 1984/07/28 | 800 | 800 | 789 | 800 | 225,000 |
| 1984/07/27 | 800 | 800 | 770 | 770 | 242,000 |
| 1984/07/26 | 765 | 825 | 740 | 808 | 930,000 |
| 1984/07/25 | 716 | 759 | 716 | 755 | 517,000 |
| 1984/07/24 | 665 | 715 | 665 | 714 | 109,000 |
| 1984/07/23 | 719 | 719 | 715 | 715 | 56,000 |
| 1984/07/21 | 700 | 719 | 690 | 717 | 227,000 |
| 1984/07/20 | 690 | 690 | 671 | 690 | 112,000 |
| 1984/07/19 | 665 | 720 | 665 | 690 | 435,000 |
| 1984/07/18 | 640 | 660 | 640 | 660 | 91,000 |
| 1984/07/17 | 650 | 650 | 636 | 636 | 66,000 |
| 1984/07/16 | 666 | 670 | 645 | 655 | 102,000 |
| 1984/07/13 | 630 | 670 | 620 | 670 | 235,000 |
| 1984/07/12 | 610 | 620 | 610 | 620 | 59,000 |
| 1984/07/11 | 620 | 620 | 610 | 620 | 29,000 |
| 1984/07/10 | 600 | 624 | 600 | 624 | 46,000 |
| 1984/07/09 | 629 | 629 | 618 | 618 | 25,000 |
| 1984/07/07 | 630 | 635 | 628 | 629 | 82,000 |
| 1984/07/05 | 567 | 580 | 567 | 580 | 32,000 |
| 1984/07/04 | 566 | 567 | 565 | 567 | 14,000 |
| 1984/07/03 | 565 | 565 | 565 | 565 | 19,000 |
| 1984/07/02 | 567 | 570 | 566 | 566 | 36,000 |
| 1984/06/30 | 568 | 568 | 566 | 566 | 2,000 |
| 1984/06/29 | 565 | 565 | 565 | 565 | 1,000 |
| 1984/06/28 | 563 | 568 | 562 | 562 | 3,000 |
| 1984/06/27 | 561 | 568 | 561 | 562 | 6,000 |
| 1984/06/26 | 561 | 561 | 561 | 561 | 5,000 |
| 1984/06/25 | 561 | 561 | 560 | 560 | 8,000 |
| 1984/06/23 | 561 | 561 | 561 | 561 | 5,000 |
| 1984/06/22 | 561 | 561 | 561 | 561 | 2,000 |
| 1984/06/21 | 568 | 569 | 568 | 569 | 3,000 |
| 1984/06/20 | 560 | 570 | 560 | 570 | 16,000 |
| 1984/06/19 | 559 | 559 | 559 | 559 | 23,000 |
| 1984/06/18 | 558 | 558 | 558 | 558 | 12,000 |
| 1984/06/16 | 557 | 557 | 557 | 557 | 9,000 |
| 1984/06/15 | 560 | 560 | 560 | 560 | 2,000 |
| 1984/06/14 | 560 | 565 | 560 | 560 | 8,000 |
| 1984/06/13 | 560 | 560 | 560 | 560 | 6,000 |
| 1984/06/12 | 557 | 560 | 557 | 560 | 6,000 |
| 1984/06/11 | 557 | 557 | 557 | 557 | 2,000 |
| 1984/06/08 | 557 | 557 | 557 | 557 | 3,000 |
| 1984/06/07 | 557 | 560 | 557 | 560 | 7,000 |
| 1984/06/06 | 560 | 560 | 557 | 557 | 15,000 |
| 1984/06/05 | 560 | 560 | 560 | 560 | 5,000 |
| 1984/06/04 | 560 | 560 | 560 | 560 | 6,000 |
| 1984/06/02 | 555 | 560 | 555 | 560 | 6,000 |
| 1984/06/01 | 556 | 556 | 556 | 556 | 15,000 |
| 1984/05/31 | 556 | 556 | 556 | 556 | 11,000 |
| 1984/05/30 | 557 | 557 | 557 | 557 | 1,000 |
| 1984/05/29 | 555 | 560 | 555 | 555 | 90,000 |
| 1984/05/28 | 555 | 555 | 555 | 555 | 13,000 |
| 1984/05/26 | 555 | 555 | 555 | 555 | 14,000 |
| 1984/05/25 | 555 | 555 | 555 | 555 | 15,000 |
| 1984/05/24 | 555 | 557 | 555 | 555 | 18,000 |
| 1984/05/23 | 555 | 555 | 555 | 555 | 16,000 |
| 1984/05/22 | 557 | 557 | 555 | 555 | 11,000 |
| 1984/05/21 | 557 | 557 | 557 | 557 | 4,000 |
| 1984/05/19 | 557 | 560 | 557 | 560 | 20,000 |
| 1984/05/18 | 560 | 560 | 560 | 560 | 13,000 |
| 1984/05/17 | 565 | 565 | 560 | 560 | 29,000 |
| 1984/05/16 | 560 | 565 | 560 | 565 | 66,000 |
| 1984/05/15 | 560 | 561 | 560 | 560 | 15,000 |
| 1984/05/14 | 560 | 560 | 560 | 560 | 5,000 |
| 1984/05/11 | 560 | 560 | 560 | 560 | 28,000 |
| 1984/05/10 | 560 | 560 | 560 | 560 | 13,000 |
| 1984/05/09 | 558 | 560 | 557 | 560 | 25,000 |
| 1984/05/08 | 556 | 556 | 556 | 556 | 3,000 |
| 1984/05/07 | 556 | 560 | 556 | 560 | 5,000 |
| 1984/05/04 | 555 | 560 | 555 | 555 | 19,000 |
| 1984/05/02 | 555 | 555 | 555 | 555 | 3,000 |
| 1984/05/01 | 559 | 559 | 555 | 555 | 4,000 |
| 1984/04/28 | 560 | 560 | 560 | 560 | 13,000 |
| 1984/04/26 | 550 | 560 | 550 | 560 | 22,000 |
| 1984/04/25 | 553 | 553 | 553 | 553 | 2,000 |
| 1984/04/24 | 559 | 560 | 550 | 550 | 7,000 |
| 1984/04/23 | 556 | 560 | 556 | 559 | 50,000 |
| 1984/04/21 | 555 | 556 | 555 | 556 | 3,000 |
| 1984/04/20 | 546 | 551 | 546 | 551 | 12,000 |
| 1984/04/19 | 555 | 555 | 546 | 546 | 15,000 |
| 1984/04/18 | 555 | 555 | 555 | 555 | 7,000 |
| 1984/04/17 | 551 | 551 | 551 | 551 | 1,000 |
| 1984/04/16 | 560 | 560 | 560 | 560 | 3,000 |
| 1984/04/13 | 547 | 550 | 547 | 550 | 4,000 |
| 1984/04/12 | 547 | 550 | 547 | 550 | 6,000 |
| 1984/04/11 | 546 | 546 | 546 | 546 | 8,000 |
| 1984/04/10 | 545 | 549 | 545 | 549 | 22,000 |
| 1984/04/09 | 545 | 545 | 545 | 545 | 7,000 |
| 1984/04/07 | 549 | 549 | 545 | 545 | 4,000 |
| 1984/04/06 | 546 | 550 | 546 | 550 | 6,000 |
| 1984/04/05 | 551 | 551 | 551 | 551 | 2,000 |
| 1984/04/04 | 542 | 545 | 542 | 545 | 13,000 |
| 1984/04/03 | 543 | 543 | 543 | 543 | 4,000 |
| 1984/04/02 | 541 | 542 | 541 | 541 | 9,000 |
| 1984/03/31 | 541 | 551 | 541 | 551 | 16,000 |
| 1984/03/30 | 550 | 551 | 541 | 541 | 15,000 |
| 1984/03/29 | 559 | 559 | 551 | 551 | 5,000 |
| 1984/03/28 | 560 | 560 | 550 | 560 | 13,000 |
| 1984/03/27 | 551 | 560 | 551 | 560 | 3,000 |
| 1984/03/26 | 550 | 550 | 550 | 550 | 13,000 |
| 1984/03/22 | 550 | 550 | 550 | 550 | 10,000 |
| 1984/03/21 | 550 | 550 | 550 | 550 | 3,000 |
| 1984/03/19 | 561 | 561 | 560 | 560 | 5,000 |
| 1984/03/16 | 561 | 570 | 561 | 570 | 13,000 |
| 1984/03/15 | 550 | 560 | 549 | 560 | 24,000 |
| 1984/03/14 | 545 | 549 | 544 | 544 | 13,000 |
| 1984/03/13 | 542 | 542 | 542 | 542 | 8,000 |
| 1984/03/12 | 545 | 545 | 542 | 542 | 11,000 |
| 1984/03/09 | 541 | 549 | 541 | 549 | 4,000 |
| 1984/03/08 | 550 | 550 | 550 | 550 | 6,000 |
| 1984/03/07 | 542 | 542 | 541 | 541 | 2,000 |
| 1984/03/06 | 542 | 542 | 541 | 542 | 8,000 |
| 1984/03/05 | 550 | 550 | 541 | 541 | 10,000 |
| 1984/03/03 | 550 | 550 | 550 | 550 | 8,000 |
| 1984/03/02 | 543 | 543 | 540 | 540 | 99,000 |
| 1984/03/01 | 540 | 540 | 540 | 540 | 6,000 |
| 1984/02/29 | 540 | 540 | 540 | 540 | 6,000 |
| 1984/02/28 | 539 | 540 | 539 | 540 | 29,000 |
| 1984/02/27 | 539 | 539 | 539 | 539 | 3,000 |
| 1984/02/24 | 539 | 539 | 539 | 539 | 3,000 |
| 1984/02/23 | 535 | 535 | 535 | 535 | 6,000 |
| 1984/02/21 | 539 | 539 | 534 | 534 | 4,000 |
| 1984/02/20 | 539 | 539 | 539 | 539 | 8,000 |
| 1984/02/17 | 534 | 534 | 534 | 534 | 11,000 |
| 1984/02/16 | 533 | 534 | 533 | 534 | 6,000 |
| 1984/02/15 | 534 | 534 | 534 | 534 | 3,000 |
| 1984/02/14 | 533 | 533 | 532 | 532 | 13,000 |
| 1984/02/13 | 531 | 533 | 531 | 533 | 5,000 |
| 1984/02/10 | 535 | 535 | 533 | 533 | 18,000 |
| 1984/02/09 | 532 | 539 | 531 | 531 | 14,000 |
| 1984/02/08 | 531 | 540 | 531 | 533 | 16,000 |
| 1984/02/07 | 531 | 531 | 531 | 531 | 11,000 |
| 1984/02/06 | 531 | 531 | 531 | 531 | 3,000 |
| 1984/02/04 | 545 | 545 | 540 | 540 | 26,000 |
| 1984/02/03 | 547 | 547 | 545 | 545 | 10,000 |
| 1984/02/02 | 546 | 547 | 546 | 547 | 2,000 |
| 1984/02/01 | 545 | 546 | 545 | 545 | 9,000 |
| 1984/01/31 | 541 | 545 | 541 | 545 | 5,000 |
| 1984/01/30 | 549 | 550 | 549 | 550 | 14,000 |
| 1984/01/28 | 550 | 551 | 550 | 551 | 10,000 |
| 1984/01/27 | 541 | 560 | 541 | 551 | 38,000 |
| 1984/01/26 | 536 | 540 | 536 | 540 | 9,000 |
| 1984/01/25 | 531 | 535 | 531 | 535 | 22,000 |
| 1984/01/24 | 540 | 540 | 535 | 535 | 7,000 |
| 1984/01/23 | 545 | 548 | 540 | 540 | 28,000 |
| 1984/01/21 | 545 | 548 | 545 | 545 | 7,000 |
| 1984/01/20 | 548 | 550 | 540 | 540 | 12,000 |
| 1984/01/19 | 550 | 550 | 549 | 550 | 29,000 |
| 1984/01/18 | 517 | 520 | 517 | 520 | 17,000 |
| 1984/01/17 | 515 | 525 | 515 | 517 | 13,000 |
| 1984/01/13 | 515 | 515 | 515 | 515 | 2,000 |
| 1984/01/12 | 515 | 515 | 515 | 515 | 3,000 |
| 1984/01/11 | 515 | 520 | 513 | 513 | 23,000 |
| 1984/01/10 | 510 | 515 | 510 | 515 | 10,000 |
| 1984/01/09 | 511 | 511 | 510 | 510 | 10,000 |
| 1984/01/06 | 512 | 512 | 512 | 512 | 1,000 |
| 1984/01/05 | 512 | 512 | 512 | 512 | 1,000 |
| 1984/01/04 | 519 | 519 | 510 | 510 | 13,000 |