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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1993/12/29 | 1,200 | 1,220 | 1,190 | 1,210 | 23,000 |
| 1993/12/28 | 1,230 | 1,230 | 1,170 | 1,190 | 307,000 |
| 1993/12/27 | 1,220 | 1,220 | 1,200 | 1,220 | 28,000 |
| 1993/12/24 | 1,260 | 1,260 | 1,220 | 1,220 | 31,000 |
| 1993/12/22 | 1,250 | 1,270 | 1,250 | 1,260 | 100,000 |
| 1993/12/21 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1993/12/20 | 1,300 | 1,300 | 1,270 | 1,270 | 22,000 |
| 1993/12/17 | 1,250 | 1,280 | 1,240 | 1,280 | 11,000 |
| 1993/12/16 | 1,220 | 1,240 | 1,220 | 1,240 | 28,000 |
| 1993/12/15 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1993/12/14 | 1,200 | 1,220 | 1,200 | 1,200 | 26,000 |
| 1993/12/13 | 1,190 | 1,240 | 1,190 | 1,200 | 28,000 |
| 1993/12/10 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1993/12/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/12/08 | 1,210 | 1,210 | 1,180 | 1,190 | 11,000 |
| 1993/12/07 | 1,170 | 1,200 | 1,170 | 1,190 | 28,000 |
| 1993/12/06 | 1,180 | 1,180 | 1,170 | 1,170 | 24,000 |
| 1993/12/03 | 1,270 | 1,270 | 1,220 | 1,220 | 22,000 |
| 1993/12/02 | 1,240 | 1,300 | 1,240 | 1,280 | 44,000 |
| 1993/12/01 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 |
| 1993/11/30 | 1,210 | 1,220 | 1,200 | 1,220 | 50,000 |
| 1993/11/29 | 1,210 | 1,210 | 1,170 | 1,210 | 31,000 |
| 1993/11/26 | 1,280 | 1,300 | 1,260 | 1,260 | 15,000 |
| 1993/11/25 | 1,260 | 1,330 | 1,260 | 1,330 | 15,000 |
| 1993/11/24 | 1,290 | 1,290 | 1,260 | 1,260 | 16,000 |
| 1993/11/22 | 1,340 | 1,340 | 1,310 | 1,310 | 14,000 |
| 1993/11/19 | 1,300 | 1,350 | 1,280 | 1,330 | 27,000 |
| 1993/11/18 | 1,300 | 1,300 | 1,280 | 1,300 | 24,000 |
| 1993/11/17 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1993/11/16 | 1,270 | 1,300 | 1,270 | 1,300 | 22,000 |
| 1993/11/15 | 1,310 | 1,310 | 1,280 | 1,300 | 18,000 |
| 1993/11/12 | 1,360 | 1,360 | 1,350 | 1,350 | 22,000 |
| 1993/11/11 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 |
| 1993/11/10 | 1,390 | 1,390 | 1,370 | 1,380 | 14,000 |
| 1993/11/09 | 1,400 | 1,420 | 1,390 | 1,390 | 42,000 |
| 1993/11/08 | 1,400 | 1,410 | 1,400 | 1,400 | 9,000 |
| 1993/11/05 | 1,410 | 1,420 | 1,390 | 1,400 | 30,000 |
| 1993/11/04 | 1,420 | 1,420 | 1,420 | 1,420 | 13,000 |
| 1993/11/02 | 1,410 | 1,430 | 1,410 | 1,420 | 52,000 |
| 1993/11/01 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1993/10/28 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 |
| 1993/10/27 | 1,400 | 1,400 | 1,390 | 1,400 | 21,000 |
| 1993/10/26 | 1,420 | 1,420 | 1,400 | 1,400 | 43,000 |
| 1993/10/25 | 1,420 | 1,430 | 1,400 | 1,410 | 36,000 |
| 1993/10/22 | 1,420 | 1,440 | 1,420 | 1,420 | 33,000 |
| 1993/10/21 | 1,420 | 1,450 | 1,420 | 1,420 | 22,000 |
| 1993/10/20 | 1,400 | 1,440 | 1,400 | 1,440 | 27,000 |
| 1993/10/19 | 1,450 | 1,450 | 1,420 | 1,420 | 42,000 |
| 1993/10/18 | 1,420 | 1,440 | 1,420 | 1,440 | 108,000 |
| 1993/10/15 | 1,390 | 1,400 | 1,390 | 1,400 | 46,000 |
| 1993/10/14 | 1,380 | 1,390 | 1,380 | 1,390 | 29,000 |
| 1993/10/13 | 1,410 | 1,420 | 1,390 | 1,390 | 39,000 |
| 1993/10/12 | 1,400 | 1,420 | 1,400 | 1,410 | 50,000 |
| 1993/10/08 | 1,430 | 1,430 | 1,420 | 1,420 | 32,000 |
| 1993/10/07 | 1,440 | 1,450 | 1,430 | 1,450 | 14,000 |
| 1993/10/06 | 1,460 | 1,460 | 1,430 | 1,450 | 32,000 |
| 1993/10/05 | 1,460 | 1,480 | 1,430 | 1,430 | 38,000 |
| 1993/10/04 | 1,510 | 1,510 | 1,470 | 1,480 | 51,000 |
| 1993/10/01 | 1,500 | 1,510 | 1,490 | 1,500 | 155,000 |
| 1993/09/30 | 1,460 | 1,490 | 1,450 | 1,490 | 96,000 |
| 1993/09/29 | 1,450 | 1,460 | 1,450 | 1,450 | 35,000 |
| 1993/09/28 | 1,450 | 1,480 | 1,450 | 1,480 | 33,000 |
| 1993/09/27 | 1,470 | 1,480 | 1,460 | 1,470 | 52,000 |
| 1993/09/24 | 1,420 | 1,460 | 1,420 | 1,460 | 50,000 |
| 1993/09/22 | 1,430 | 1,440 | 1,410 | 1,430 | 143,000 |
| 1993/09/21 | 1,460 | 1,460 | 1,430 | 1,430 | 34,000 |
| 1993/09/20 | 1,460 | 1,460 | 1,440 | 1,460 | 88,000 |
| 1993/09/17 | 1,450 | 1,450 | 1,430 | 1,450 | 28,000 |
| 1993/09/16 | 1,470 | 1,470 | 1,430 | 1,470 | 212,000 |
| 1993/09/14 | 1,440 | 1,480 | 1,440 | 1,460 | 203,000 |
| 1993/09/13 | 1,410 | 1,450 | 1,410 | 1,440 | 176,000 |
| 1993/09/10 | 1,380 | 1,390 | 1,380 | 1,390 | 67,000 |
| 1993/09/09 | 1,360 | 1,380 | 1,360 | 1,380 | 22,000 |
| 1993/09/08 | 1,370 | 1,390 | 1,370 | 1,390 | 144,000 |
| 1993/09/07 | 1,420 | 1,420 | 1,400 | 1,410 | 38,000 |
| 1993/09/06 | 1,400 | 1,430 | 1,390 | 1,400 | 128,000 |
| 1993/09/03 | 1,380 | 1,430 | 1,380 | 1,390 | 232,000 |
| 1993/09/02 | 1,350 | 1,380 | 1,340 | 1,370 | 311,000 |
| 1993/09/01 | 1,330 | 1,350 | 1,330 | 1,350 | 159,000 |
| 1993/08/31 | 1,340 | 1,350 | 1,340 | 1,350 | 16,000 |
| 1993/08/30 | 1,330 | 1,350 | 1,330 | 1,350 | 66,000 |
| 1993/08/27 | 1,320 | 1,320 | 1,300 | 1,320 | 18,000 |
| 1993/08/26 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 |
| 1993/08/25 | 1,290 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1993/08/24 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1993/08/23 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1993/08/20 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 |
| 1993/08/19 | 1,350 | 1,360 | 1,330 | 1,350 | 67,000 |
| 1993/08/18 | 1,330 | 1,350 | 1,320 | 1,350 | 49,000 |
| 1993/08/17 | 1,320 | 1,330 | 1,320 | 1,320 | 51,000 |
| 1993/08/16 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1993/08/13 | 1,350 | 1,350 | 1,330 | 1,350 | 95,000 |
| 1993/08/12 | 1,290 | 1,360 | 1,290 | 1,360 | 145,000 |
| 1993/08/11 | 1,260 | 1,280 | 1,260 | 1,280 | 38,000 |
| 1993/08/10 | 1,270 | 1,270 | 1,260 | 1,260 | 17,000 |
| 1993/08/09 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 |
| 1993/08/06 | 1,280 | 1,280 | 1,250 | 1,280 | 47,000 |
| 1993/08/05 | 1,270 | 1,270 | 1,230 | 1,240 | 15,000 |
| 1993/08/04 | 1,230 | 1,260 | 1,230 | 1,260 | 26,000 |
| 1993/08/03 | 1,240 | 1,250 | 1,240 | 1,250 | 27,000 |
| 1993/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | 16,000 |
| 1993/07/30 | 1,230 | 1,240 | 1,210 | 1,240 | 14,000 |
| 1993/07/29 | 1,200 | 1,240 | 1,200 | 1,240 | 46,000 |
| 1993/07/28 | 1,200 | 1,200 | 1,180 | 1,200 | 31,000 |
| 1993/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1993/07/26 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1993/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1993/07/22 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1993/07/21 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1993/07/20 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/07/16 | 1,210 | 1,240 | 1,210 | 1,240 | 32,000 |
| 1993/07/15 | 1,210 | 1,220 | 1,210 | 1,210 | 29,000 |
| 1993/07/14 | 1,220 | 1,220 | 1,200 | 1,210 | 25,000 |
| 1993/07/13 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 |
| 1993/07/12 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1993/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/07/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/07/07 | 1,180 | 1,180 | 1,170 | 1,180 | 21,000 |
| 1993/07/06 | 1,200 | 1,200 | 1,170 | 1,200 | 25,000 |
| 1993/07/05 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1993/07/02 | 1,230 | 1,230 | 1,200 | 1,200 | 27,000 |
| 1993/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1993/06/29 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 |
| 1993/06/28 | 1,220 | 1,240 | 1,220 | 1,240 | 21,000 |
| 1993/06/25 | 1,210 | 1,210 | 1,170 | 1,180 | 5,000 |
| 1993/06/24 | 1,200 | 1,220 | 1,200 | 1,220 | 35,000 |
| 1993/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 1993/06/22 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1993/06/21 | 1,160 | 1,160 | 1,150 | 1,160 | 24,000 |
| 1993/06/18 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 |
| 1993/06/17 | 1,190 | 1,190 | 1,170 | 1,170 | 32,000 |
| 1993/06/16 | 1,180 | 1,190 | 1,180 | 1,190 | 46,000 |
| 1993/06/15 | 1,250 | 1,250 | 1,190 | 1,190 | 39,000 |
| 1993/06/14 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 |
| 1993/06/11 | 1,290 | 1,290 | 1,280 | 1,280 | 24,000 |
| 1993/06/10 | 1,300 | 1,300 | 1,290 | 1,300 | 24,000 |
| 1993/06/08 | 1,300 | 1,320 | 1,300 | 1,320 | 19,000 |
| 1993/06/07 | 1,300 | 1,320 | 1,290 | 1,300 | 18,000 |
| 1993/06/04 | 1,300 | 1,320 | 1,300 | 1,300 | 37,000 |
| 1993/06/03 | 1,320 | 1,330 | 1,320 | 1,330 | 60,000 |
| 1993/06/02 | 1,300 | 1,310 | 1,300 | 1,310 | 18,000 |
| 1993/06/01 | 1,280 | 1,310 | 1,280 | 1,280 | 31,000 |
| 1993/05/31 | 1,300 | 1,320 | 1,300 | 1,320 | 46,000 |
| 1993/05/28 | 1,280 | 1,320 | 1,280 | 1,320 | 25,000 |
| 1993/05/27 | 1,290 | 1,290 | 1,270 | 1,290 | 14,000 |
| 1993/05/26 | 1,310 | 1,310 | 1,290 | 1,300 | 48,000 |
| 1993/05/25 | 1,300 | 1,300 | 1,270 | 1,280 | 17,000 |
| 1993/05/24 | 1,250 | 1,300 | 1,250 | 1,300 | 32,000 |
| 1993/05/21 | 1,260 | 1,280 | 1,250 | 1,250 | 27,000 |
| 1993/05/20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1993/05/19 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1993/05/18 | 1,260 | 1,270 | 1,230 | 1,230 | 20,000 |
| 1993/05/17 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 |
| 1993/05/14 | 1,300 | 1,320 | 1,300 | 1,310 | 10,000 |
| 1993/05/13 | 1,250 | 1,320 | 1,250 | 1,320 | 53,000 |
| 1993/05/12 | 1,330 | 1,330 | 1,260 | 1,270 | 14,000 |
| 1993/05/11 | 1,310 | 1,330 | 1,310 | 1,330 | 55,000 |
| 1993/05/10 | 1,270 | 1,310 | 1,270 | 1,310 | 64,000 |
| 1993/05/07 | 1,280 | 1,300 | 1,260 | 1,260 | 42,000 |
| 1993/05/06 | 1,310 | 1,310 | 1,270 | 1,270 | 49,000 |
| 1993/04/30 | 1,270 | 1,290 | 1,250 | 1,290 | 70,000 |
| 1993/04/28 | 1,230 | 1,270 | 1,230 | 1,270 | 27,000 |
| 1993/04/27 | 1,230 | 1,230 | 1,210 | 1,210 | 43,000 |
| 1993/04/26 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 |
| 1993/04/23 | 1,230 | 1,250 | 1,230 | 1,230 | 36,000 |
| 1993/04/22 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 |
| 1993/04/21 | 1,210 | 1,210 | 1,200 | 1,200 | 28,000 |
| 1993/04/20 | 1,230 | 1,250 | 1,210 | 1,230 | 72,000 |
| 1993/04/19 | 1,250 | 1,250 | 1,240 | 1,250 | 45,000 |
| 1993/04/16 | 1,260 | 1,280 | 1,250 | 1,260 | 102,000 |
| 1993/04/15 | 1,210 | 1,290 | 1,210 | 1,290 | 317,000 |
| 1993/04/14 | 1,180 | 1,220 | 1,180 | 1,190 | 255,000 |
| 1993/04/13 | 1,120 | 1,170 | 1,120 | 1,160 | 50,000 |
| 1993/04/12 | 1,120 | 1,120 | 1,090 | 1,110 | 104,000 |
| 1993/04/09 | 1,080 | 1,120 | 1,070 | 1,100 | 231,000 |
| 1993/04/08 | 1,060 | 1,080 | 1,050 | 1,080 | 458,000 |
| 1993/04/07 | 1,050 | 1,060 | 1,030 | 1,040 | 44,000 |
| 1993/04/06 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 |
| 1993/04/05 | 1,080 | 1,100 | 1,060 | 1,090 | 35,000 |
| 1993/04/02 | 1,070 | 1,080 | 1,060 | 1,060 | 41,000 |
| 1993/04/01 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1993/03/31 | 1,060 | 1,060 | 1,030 | 1,050 | 31,000 |
| 1993/03/30 | 1,090 | 1,100 | 1,050 | 1,050 | 49,000 |
| 1993/03/29 | 1,060 | 1,080 | 1,060 | 1,080 | 19,000 |
| 1993/03/26 | 1,060 | 1,090 | 1,060 | 1,080 | 65,000 |
| 1993/03/25 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1993/03/24 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1993/03/23 | 1,020 | 1,030 | 1,000 | 1,010 | 102,000 |
| 1993/03/22 | 1,030 | 1,040 | 1,030 | 1,040 | 23,000 |
| 1993/03/19 | 1,030 | 1,030 | 1,030 | 1,030 | 28,000 |
| 1993/03/18 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1993/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | 34,000 |
| 1993/03/16 | 1,030 | 1,030 | 1,020 | 1,030 | 82,000 |
| 1993/03/15 | 1,030 | 1,030 | 1,020 | 1,020 | 39,000 |
| 1993/03/12 | 995 | 1,010 | 995 | 996 | 78,000 |
| 1993/03/11 | 982 | 1,000 | 982 | 995 | 19,000 |
| 1993/03/10 | 980 | 980 | 980 | 980 | 8,000 |
| 1993/03/09 | 990 | 1,000 | 990 | 1,000 | 19,000 |
| 1993/03/08 | 979 | 989 | 977 | 989 | 33,000 |
| 1993/03/05 | 964 | 979 | 964 | 979 | 21,000 |
| 1993/03/04 | 980 | 980 | 965 | 965 | 30,000 |
| 1993/03/03 | 980 | 990 | 980 | 980 | 10,000 |
| 1993/03/02 | 971 | 990 | 971 | 990 | 16,000 |
| 1993/03/01 | 969 | 969 | 969 | 969 | 1,000 |
| 1993/02/26 | 967 | 968 | 967 | 968 | 4,000 |
| 1993/02/25 | 984 | 984 | 980 | 980 | 12,000 |
| 1993/02/24 | 986 | 986 | 985 | 985 | 23,000 |
| 1993/02/23 | 971 | 982 | 971 | 980 | 18,000 |
| 1993/02/22 | 964 | 974 | 964 | 974 | 5,000 |
| 1993/02/19 | 964 | 964 | 964 | 964 | 3,000 |
| 1993/02/18 | 975 | 975 | 974 | 974 | 15,000 |
| 1993/02/17 | 976 | 985 | 975 | 975 | 30,000 |
| 1993/02/16 | 971 | 973 | 971 | 973 | 2,000 |
| 1993/02/15 | 961 | 973 | 961 | 973 | 28,000 |
| 1993/02/12 | 972 | 973 | 962 | 962 | 12,000 |
| 1993/02/10 | 965 | 973 | 961 | 973 | 16,000 |
| 1993/02/09 | 980 | 980 | 965 | 970 | 19,000 |
| 1993/02/08 | 980 | 980 | 980 | 980 | 9,000 |
| 1993/02/05 | 985 | 990 | 971 | 971 | 16,000 |
| 1993/02/04 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1993/02/03 | 983 | 1,000 | 983 | 1,000 | 30,000 |
| 1993/02/02 | 981 | 989 | 981 | 989 | 15,000 |
| 1993/02/01 | 999 | 999 | 989 | 989 | 22,000 |
| 1993/01/29 | 980 | 1,000 | 980 | 1,000 | 25,000 |
| 1993/01/28 | 969 | 980 | 969 | 980 | 43,000 |
| 1993/01/27 | 969 | 970 | 969 | 970 | 10,000 |
| 1993/01/26 | 960 | 970 | 960 | 970 | 16,000 |
| 1993/01/25 | 970 | 970 | 970 | 970 | 4,000 |
| 1993/01/22 | 980 | 980 | 980 | 980 | 18,000 |
| 1993/01/21 | 990 | 990 | 980 | 980 | 4,000 |
| 1993/01/20 | 990 | 1,000 | 990 | 1,000 | 29,000 |
| 1993/01/19 | 990 | 990 | 985 | 990 | 7,000 |
| 1993/01/18 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1993/01/14 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1993/01/13 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1993/01/12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/01/11 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1993/01/08 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1993/01/07 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1993/01/06 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1993/01/05 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1993/01/04 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |