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 |
|---|---|---|---|---|---|
| 1992/12/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/12/28 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1992/12/25 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1992/12/24 | 1,070 | 1,100 | 1,070 | 1,080 | 33,000 |
| 1992/12/22 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 |
| 1992/12/21 | 1,080 | 1,100 | 1,070 | 1,090 | 29,000 |
| 1992/12/18 | 1,110 | 1,110 | 1,080 | 1,080 | 79,000 |
| 1992/12/17 | 1,060 | 1,110 | 1,060 | 1,100 | 79,000 |
| 1992/12/16 | 1,060 | 1,080 | 1,050 | 1,080 | 87,000 |
| 1992/12/15 | 1,040 | 1,060 | 1,040 | 1,060 | 43,000 |
| 1992/12/14 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 |
| 1992/12/11 | 1,020 | 1,030 | 1,020 | 1,030 | 21,000 |
| 1992/12/10 | 1,040 | 1,040 | 1,030 | 1,040 | 22,000 |
| 1992/12/09 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 |
| 1992/12/08 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
| 1992/12/04 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 |
| 1992/12/03 | 1,030 | 1,050 | 1,020 | 1,030 | 90,000 |
| 1992/12/02 | 1,030 | 1,030 | 1,020 | 1,030 | 41,000 |
| 1992/12/01 | 1,020 | 1,030 | 1,000 | 1,030 | 47,000 |
| 1992/11/30 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1992/11/27 | 1,010 | 1,020 | 999 | 1,020 | 70,000 |
| 1992/11/26 | 995 | 1,010 | 995 | 1,010 | 85,000 |
| 1992/11/25 | 985 | 995 | 982 | 995 | 27,000 |
| 1992/11/24 | 985 | 995 | 985 | 985 | 42,000 |
| 1992/11/20 | 980 | 985 | 980 | 985 | 11,000 |
| 1992/11/19 | 1,000 | 1,000 | 990 | 990 | 28,000 |
| 1992/11/18 | 965 | 990 | 960 | 990 | 111,000 |
| 1992/11/17 | 1,000 | 1,000 | 965 | 965 | 10,000 |
| 1992/11/16 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1992/11/13 | 1,010 | 1,030 | 1,000 | 1,030 | 43,000 |
| 1992/11/12 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1992/11/11 | 1,030 | 1,030 | 1,030 | 1,030 | 33,000 |
| 1992/11/10 | 1,050 | 1,050 | 1,010 | 1,030 | 26,000 |
| 1992/11/09 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1992/11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 42,000 |
| 1992/11/05 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1992/11/04 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1992/11/02 | 1,050 | 1,060 | 1,050 | 1,050 | 34,000 |
| 1992/10/30 | 1,070 | 1,070 | 1,040 | 1,050 | 36,000 |
| 1992/10/29 | 1,050 | 1,070 | 1,050 | 1,070 | 48,000 |
| 1992/10/28 | 1,030 | 1,060 | 1,030 | 1,050 | 53,000 |
| 1992/10/27 | 1,010 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1992/10/26 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1992/10/23 | 990 | 990 | 990 | 990 | 11,000 |
| 1992/10/22 | 980 | 990 | 980 | 990 | 6,000 |
| 1992/10/21 | 950 | 960 | 950 | 960 | 2,000 |
| 1992/10/20 | 950 | 960 | 950 | 950 | 11,000 |
| 1992/10/19 | 985 | 985 | 960 | 960 | 31,000 |
| 1992/10/16 | 993 | 1,000 | 993 | 995 | 29,000 |
| 1992/10/15 | 980 | 993 | 980 | 993 | 8,000 |
| 1992/10/14 | 990 | 990 | 980 | 980 | 19,000 |
| 1992/10/13 | 995 | 995 | 980 | 980 | 4,000 |
| 1992/10/12 | 990 | 990 | 990 | 990 | 6,000 |
| 1992/10/09 | 970 | 980 | 965 | 980 | 3,000 |
| 1992/10/08 | 976 | 980 | 975 | 975 | 20,000 |
| 1992/10/07 | 981 | 981 | 975 | 976 | 20,000 |
| 1992/10/06 | 981 | 981 | 960 | 971 | 12,000 |
| 1992/10/05 | 999 | 1,010 | 989 | 991 | 87,000 |
| 1992/10/01 | 920 | 935 | 920 | 935 | 8,000 |
| 1992/09/30 | 920 | 920 | 920 | 920 | 3,000 |
| 1992/09/29 | 925 | 925 | 920 | 920 | 13,000 |
| 1992/09/28 | 939 | 939 | 934 | 935 | 5,000 |
| 1992/09/25 | 931 | 941 | 931 | 941 | 2,000 |
| 1992/09/24 | 936 | 936 | 931 | 931 | 5,000 |
| 1992/09/22 | 915 | 916 | 915 | 916 | 4,000 |
| 1992/09/21 | 916 | 916 | 907 | 907 | 10,000 |
| 1992/09/18 | 916 | 916 | 915 | 916 | 11,000 |
| 1992/09/17 | 900 | 906 | 900 | 906 | 3,000 |
| 1992/09/16 | 906 | 920 | 906 | 920 | 4,000 |
| 1992/09/14 | 940 | 940 | 935 | 936 | 4,000 |
| 1992/09/11 | 959 | 959 | 945 | 950 | 32,000 |
| 1992/09/10 | 950 | 979 | 950 | 979 | 12,000 |
| 1992/09/09 | 941 | 941 | 929 | 941 | 19,000 |
| 1992/09/08 | 939 | 941 | 939 | 941 | 8,000 |
| 1992/09/07 | 940 | 940 | 940 | 940 | 8,000 |
| 1992/09/04 | 900 | 920 | 900 | 920 | 12,000 |
| 1992/09/03 | 900 | 910 | 900 | 910 | 3,000 |
| 1992/09/02 | 910 | 910 | 900 | 900 | 12,000 |
| 1992/09/01 | 911 | 912 | 911 | 912 | 12,000 |
| 1992/08/31 | 911 | 912 | 911 | 911 | 26,000 |
| 1992/08/26 | 811 | 811 | 811 | 811 | 13,000 |
| 1992/08/25 | 830 | 830 | 801 | 801 | 7,000 |
| 1992/08/24 | 820 | 830 | 820 | 830 | 8,000 |
| 1992/08/21 | 785 | 802 | 785 | 802 | 8,000 |
| 1992/08/20 | 775 | 775 | 775 | 775 | 13,000 |
| 1992/08/19 | 797 | 797 | 794 | 795 | 9,000 |
| 1992/08/18 | 797 | 797 | 797 | 797 | 6,000 |
| 1992/08/17 | 810 | 810 | 798 | 798 | 8,000 |
| 1992/08/14 | 810 | 810 | 810 | 810 | 6,000 |
| 1992/08/13 | 810 | 810 | 810 | 810 | 4,000 |
| 1992/08/12 | 810 | 810 | 810 | 810 | 5,000 |
| 1992/08/11 | 810 | 810 | 810 | 810 | 15,000 |
| 1992/08/10 | 825 | 825 | 810 | 810 | 10,000 |
| 1992/08/07 | 825 | 825 | 825 | 825 | 4,000 |
| 1992/08/06 | 810 | 835 | 810 | 835 | 14,000 |
| 1992/08/05 | 795 | 805 | 795 | 795 | 9,000 |
| 1992/08/04 | 800 | 800 | 795 | 795 | 7,000 |
| 1992/08/03 | 810 | 810 | 800 | 800 | 7,000 |
| 1992/07/31 | 810 | 810 | 810 | 810 | 18,000 |
| 1992/07/30 | 796 | 810 | 796 | 810 | 5,000 |
| 1992/07/29 | 810 | 810 | 805 | 805 | 8,000 |
| 1992/07/28 | 821 | 821 | 820 | 820 | 18,000 |
| 1992/07/24 | 835 | 835 | 819 | 820 | 11,000 |
| 1992/07/23 | 835 | 835 | 835 | 835 | 1,000 |
| 1992/07/21 | 860 | 860 | 850 | 850 | 2,000 |
| 1992/07/20 | 861 | 861 | 852 | 852 | 3,000 |
| 1992/07/16 | 884 | 884 | 874 | 881 | 10,000 |
| 1992/07/15 | 884 | 885 | 884 | 885 | 9,000 |
| 1992/07/14 | 885 | 885 | 881 | 885 | 16,000 |
| 1992/07/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/07/10 | 920 | 920 | 900 | 900 | 5,000 |
| 1992/07/09 | 929 | 929 | 919 | 920 | 13,000 |
| 1992/07/08 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/07/07 | 944 | 944 | 939 | 939 | 2,000 |
| 1992/07/06 | 935 | 950 | 934 | 940 | 27,000 |
| 1992/07/03 | 940 | 945 | 940 | 945 | 14,000 |
| 1992/07/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1992/07/01 | 965 | 965 | 965 | 965 | 16,000 |
| 1992/06/30 | 965 | 965 | 965 | 965 | 30,000 |
| 1992/06/29 | 970 | 970 | 970 | 970 | 18,000 |
| 1992/06/26 | 970 | 970 | 970 | 970 | 30,000 |
| 1992/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1992/06/17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1992/06/16 | 990 | 990 | 990 | 990 | 5,000 |
| 1992/06/15 | 980 | 980 | 970 | 980 | 11,000 |
| 1992/06/12 | 986 | 986 | 980 | 980 | 14,000 |
| 1992/06/11 | 986 | 986 | 986 | 986 | 4,000 |
| 1992/06/10 | 956 | 956 | 956 | 956 | 6,000 |
| 1992/06/09 | 958 | 958 | 955 | 955 | 6,000 |
| 1992/06/08 | 960 | 960 | 958 | 958 | 9,000 |
| 1992/06/05 | 960 | 960 | 960 | 960 | 7,000 |
| 1992/06/04 | 960 | 960 | 960 | 960 | 6,000 |
| 1992/06/03 | 960 | 960 | 960 | 960 | 9,000 |
| 1992/06/02 | 960 | 960 | 960 | 960 | 13,000 |
| 1992/06/01 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/05/29 | 970 | 980 | 970 | 980 | 5,000 |
| 1992/05/28 | 970 | 970 | 970 | 970 | 3,000 |
| 1992/05/27 | 970 | 970 | 970 | 970 | 2,000 |
| 1992/05/26 | 970 | 970 | 970 | 970 | 27,000 |
| 1992/05/25 | 970 | 970 | 970 | 970 | 4,000 |
| 1992/05/22 | 970 | 970 | 960 | 960 | 3,000 |
| 1992/05/21 | 970 | 970 | 970 | 970 | 10,000 |
| 1992/05/20 | 951 | 970 | 951 | 970 | 19,000 |
| 1992/05/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/05/18 | 940 | 940 | 940 | 940 | 6,000 |
| 1992/05/15 | 950 | 950 | 940 | 940 | 8,000 |
| 1992/05/14 | 931 | 950 | 931 | 940 | 21,000 |
| 1992/05/13 | 925 | 931 | 925 | 931 | 25,000 |
| 1992/05/11 | 850 | 865 | 850 | 865 | 46,000 |
| 1992/05/08 | 845 | 845 | 845 | 845 | 4,000 |
| 1992/05/07 | 836 | 836 | 835 | 835 | 5,000 |
| 1992/05/06 | 831 | 835 | 831 | 835 | 7,000 |
| 1992/05/01 | 831 | 831 | 821 | 821 | 5,000 |
| 1992/04/30 | 821 | 821 | 821 | 821 | 3,000 |
| 1992/04/28 | 815 | 821 | 815 | 821 | 6,000 |
| 1992/04/27 | 819 | 820 | 819 | 819 | 4,000 |
| 1992/04/23 | 820 | 820 | 820 | 820 | 4,000 |
| 1992/04/22 | 820 | 820 | 820 | 820 | 3,000 |
| 1992/04/21 | 834 | 834 | 820 | 820 | 6,000 |
| 1992/04/20 | 836 | 836 | 835 | 835 | 5,000 |
| 1992/04/17 | 835 | 835 | 835 | 835 | 9,000 |
| 1992/04/16 | 849 | 849 | 830 | 830 | 11,000 |
| 1992/04/14 | 849 | 849 | 849 | 849 | 10,000 |
| 1992/04/13 | 856 | 857 | 850 | 850 | 14,000 |
| 1992/04/10 | 850 | 850 | 850 | 850 | 9,000 |
| 1992/04/09 | 875 | 875 | 875 | 875 | 7,000 |
| 1992/04/07 | 926 | 926 | 925 | 925 | 10,000 |
| 1992/04/06 | 910 | 925 | 910 | 925 | 6,000 |
| 1992/04/03 | 960 | 970 | 960 | 960 | 11,000 |
| 1992/04/01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1992/03/31 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1992/03/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/03/27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1992/03/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/03/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/03/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/03/23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1992/03/19 | 1,030 | 1,080 | 1,030 | 1,080 | 9,000 |
| 1992/03/18 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 |
| 1992/03/17 | 991 | 1,000 | 991 | 1,000 | 9,000 |
| 1992/03/16 | 991 | 991 | 991 | 991 | 3,000 |
| 1992/03/13 | 990 | 991 | 990 | 991 | 9,000 |
| 1992/03/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/03/11 | 1,010 | 1,010 | 999 | 999 | 7,000 |
| 1992/03/10 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1992/03/09 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1992/03/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/03/04 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1992/03/03 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1992/02/28 | 1,100 | 1,110 | 1,090 | 1,090 | 6,000 |
| 1992/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/02/25 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 |
| 1992/02/21 | 1,060 | 1,090 | 1,060 | 1,060 | 3,000 |
| 1992/02/20 | 1,100 | 1,100 | 1,050 | 1,050 | 34,000 |
| 1992/02/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/02/18 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 1992/02/17 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 |
| 1992/02/14 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 1992/02/13 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1992/02/12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1992/02/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1992/02/07 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1992/02/06 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1992/02/05 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1992/02/04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1992/02/03 | 1,080 | 1,080 | 1,020 | 1,020 | 15,000 |
| 1992/01/31 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 1992/01/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1992/01/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/01/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/01/23 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 |
| 1992/01/22 | 1,020 | 1,030 | 1,010 | 1,030 | 5,000 |
| 1992/01/21 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 |
| 1992/01/20 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1992/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/01/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/01/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/01/09 | 1,010 | 1,040 | 1,000 | 1,040 | 5,000 |
| 1992/01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1992/01/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/01/06 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |