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 |
|---|---|---|---|---|---|
| 1996/12/30 | 840 | 843 | 836 | 843 | 18,000 |
| 1996/12/27 | 828 | 836 | 818 | 836 | 22,000 |
| 1996/12/26 | 818 | 838 | 818 | 818 | 18,000 |
| 1996/12/25 | 826 | 828 | 825 | 828 | 8,000 |
| 1996/12/24 | 835 | 835 | 820 | 825 | 25,000 |
| 1996/12/20 | 819 | 835 | 819 | 835 | 30,000 |
| 1996/12/19 | 819 | 819 | 809 | 819 | 27,000 |
| 1996/12/18 | 809 | 809 | 808 | 809 | 22,000 |
| 1996/12/17 | 800 | 808 | 800 | 808 | 172,000 |
| 1996/12/16 | 798 | 798 | 795 | 798 | 10,000 |
| 1996/12/13 | 791 | 797 | 790 | 791 | 87,000 |
| 1996/12/12 | 829 | 829 | 820 | 821 | 39,000 |
| 1996/12/11 | 829 | 829 | 829 | 829 | 11,000 |
| 1996/12/10 | 820 | 834 | 820 | 833 | 34,000 |
| 1996/12/09 | 820 | 822 | 815 | 822 | 26,000 |
| 1996/12/06 | 822 | 830 | 821 | 821 | 20,000 |
| 1996/12/05 | 822 | 827 | 821 | 821 | 36,000 |
| 1996/12/04 | 826 | 826 | 818 | 820 | 32,000 |
| 1996/12/03 | 829 | 829 | 812 | 820 | 37,000 |
| 1996/12/02 | 853 | 853 | 820 | 820 | 61,000 |
| 1996/11/29 | 860 | 860 | 840 | 845 | 29,000 |
| 1996/11/28 | 859 | 860 | 856 | 860 | 20,000 |
| 1996/11/27 | 865 | 865 | 857 | 860 | 34,000 |
| 1996/11/26 | 879 | 879 | 870 | 870 | 21,000 |
| 1996/11/25 | 873 | 880 | 873 | 873 | 24,000 |
| 1996/11/22 | 897 | 897 | 880 | 880 | 29,000 |
| 1996/11/21 | 885 | 890 | 885 | 890 | 10,000 |
| 1996/11/20 | 890 | 891 | 885 | 885 | 21,000 |
| 1996/11/19 | 891 | 891 | 890 | 890 | 15,000 |
| 1996/11/18 | 896 | 897 | 896 | 897 | 13,000 |
| 1996/11/15 | 889 | 895 | 888 | 888 | 12,000 |
| 1996/11/14 | 887 | 894 | 887 | 887 | 9,000 |
| 1996/11/13 | 895 | 895 | 886 | 886 | 12,000 |
| 1996/11/12 | 900 | 900 | 899 | 899 | 17,000 |
| 1996/11/11 | 919 | 930 | 910 | 910 | 11,000 |
| 1996/11/08 | 900 | 920 | 900 | 920 | 15,000 |
| 1996/11/07 | 910 | 918 | 910 | 918 | 9,000 |
| 1996/11/06 | 900 | 904 | 900 | 904 | 12,000 |
| 1996/11/05 | 904 | 904 | 903 | 903 | 6,000 |
| 1996/11/01 | 895 | 896 | 886 | 896 | 10,000 |
| 1996/10/31 | 902 | 902 | 895 | 895 | 11,000 |
| 1996/10/30 | 916 | 916 | 901 | 902 | 10,000 |
| 1996/10/29 | 915 | 915 | 915 | 915 | 3,000 |
| 1996/10/28 | 917 | 925 | 917 | 925 | 26,000 |
| 1996/10/25 | 910 | 917 | 910 | 917 | 34,000 |
| 1996/10/24 | 915 | 917 | 905 | 910 | 9,000 |
| 1996/10/23 | 905 | 915 | 905 | 915 | 23,000 |
| 1996/10/22 | 919 | 920 | 919 | 919 | 19,000 |
| 1996/10/21 | 940 | 940 | 930 | 930 | 11,000 |
| 1996/10/18 | 939 | 939 | 932 | 933 | 55,000 |
| 1996/10/17 | 935 | 935 | 930 | 930 | 112,000 |
| 1996/10/16 | 935 | 935 | 930 | 930 | 37,000 |
| 1996/10/15 | 925 | 930 | 925 | 930 | 13,000 |
| 1996/10/14 | 926 | 926 | 926 | 926 | 29,000 |
| 1996/10/11 | 926 | 926 | 920 | 926 | 9,000 |
| 1996/10/09 | 922 | 930 | 921 | 929 | 49,000 |
| 1996/10/08 | 925 | 930 | 921 | 921 | 14,000 |
| 1996/10/07 | 927 | 927 | 925 | 925 | 7,000 |
| 1996/10/04 | 934 | 934 | 925 | 927 | 8,000 |
| 1996/10/03 | 930 | 940 | 920 | 940 | 21,000 |
| 1996/10/02 | 944 | 944 | 930 | 935 | 11,000 |
| 1996/10/01 | 937 | 937 | 928 | 935 | 11,000 |
| 1996/09/30 | 928 | 930 | 928 | 928 | 20,000 |
| 1996/09/27 | 928 | 928 | 928 | 928 | 26,000 |
| 1996/09/26 | 921 | 921 | 920 | 920 | 16,000 |
| 1996/09/25 | 923 | 930 | 912 | 912 | 27,000 |
| 1996/09/24 | 934 | 934 | 922 | 922 | 19,000 |
| 1996/09/20 | 937 | 937 | 934 | 934 | 38,000 |
| 1996/09/19 | 929 | 929 | 920 | 928 | 57,000 |
| 1996/09/18 | 927 | 927 | 920 | 920 | 4,000 |
| 1996/09/17 | 918 | 927 | 918 | 927 | 38,000 |
| 1996/09/13 | 900 | 900 | 896 | 900 | 67,000 |
| 1996/09/12 | 898 | 901 | 895 | 900 | 14,000 |
| 1996/09/11 | 903 | 903 | 898 | 898 | 25,000 |
| 1996/09/10 | 894 | 903 | 894 | 902 | 151,000 |
| 1996/09/09 | 905 | 905 | 885 | 885 | 88,000 |
| 1996/09/06 | 928 | 928 | 900 | 900 | 22,000 |
| 1996/09/05 | 929 | 931 | 929 | 931 | 7,000 |
| 1996/09/04 | 935 | 935 | 928 | 928 | 162,000 |
| 1996/09/03 | 939 | 939 | 931 | 934 | 44,000 |
| 1996/09/02 | 926 | 930 | 926 | 930 | 2,000 |
| 1996/08/30 | 948 | 948 | 915 | 930 | 24,000 |
| 1996/08/29 | 949 | 949 | 946 | 948 | 55,000 |
| 1996/08/28 | 954 | 959 | 945 | 945 | 81,000 |
| 1996/08/27 | 955 | 965 | 955 | 965 | 6,000 |
| 1996/08/26 | 955 | 955 | 950 | 955 | 22,000 |
| 1996/08/23 | 955 | 955 | 950 | 955 | 36,000 |
| 1996/08/22 | 955 | 955 | 955 | 955 | 25,000 |
| 1996/08/21 | 955 | 955 | 955 | 955 | 26,000 |
| 1996/08/20 | 970 | 970 | 955 | 955 | 8,000 |
| 1996/08/19 | 950 | 960 | 950 | 960 | 7,000 |
| 1996/08/16 | 966 | 966 | 950 | 950 | 3,000 |
| 1996/08/15 | 956 | 956 | 956 | 956 | 5,000 |
| 1996/08/14 | 956 | 956 | 956 | 956 | 13,000 |
| 1996/08/13 | 955 | 955 | 945 | 955 | 48,000 |
| 1996/08/12 | 936 | 936 | 934 | 935 | 14,000 |
| 1996/08/09 | 950 | 950 | 935 | 935 | 21,000 |
| 1996/08/08 | 954 | 954 | 954 | 954 | 6,000 |
| 1996/08/07 | 962 | 962 | 954 | 954 | 7,000 |
| 1996/08/06 | 965 | 972 | 965 | 972 | 5,000 |
| 1996/08/05 | 982 | 997 | 982 | 992 | 8,000 |
| 1996/08/02 | 983 | 983 | 982 | 982 | 11,000 |
| 1996/08/01 | 945 | 960 | 945 | 960 | 17,000 |
| 1996/07/31 | 970 | 970 | 969 | 969 | 98,000 |
| 1996/07/30 | 970 | 975 | 970 | 975 | 35,000 |
| 1996/07/29 | 980 | 980 | 970 | 970 | 54,000 |
| 1996/07/26 | 982 | 985 | 980 | 980 | 160,000 |
| 1996/07/25 | 981 | 981 | 970 | 970 | 4,000 |
| 1996/07/24 | 980 | 990 | 980 | 981 | 7,000 |
| 1996/07/23 | 992 | 1,000 | 970 | 980 | 19,000 |
| 1996/07/22 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1996/07/19 | 1,020 | 1,030 | 1,000 | 1,020 | 399,000 |
| 1996/07/18 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1996/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 |
| 1996/07/16 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1996/07/15 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1996/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1996/07/11 | 1,030 | 1,040 | 1,030 | 1,030 | 15,000 |
| 1996/07/10 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
| 1996/07/09 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 |
| 1996/07/08 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1996/07/05 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1996/07/04 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1996/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/07/02 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 |
| 1996/07/01 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,040 | 1,050 | 5,000 |
| 1996/06/27 | 1,060 | 1,060 | 1,050 | 1,060 | 36,000 |
| 1996/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 45,000 |
| 1996/06/25 | 1,060 | 1,060 | 1,050 | 1,060 | 34,000 |
| 1996/06/24 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1996/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 77,000 |
| 1996/06/20 | 1,100 | 1,100 | 1,080 | 1,080 | 39,000 |
| 1996/06/19 | 1,090 | 1,120 | 1,090 | 1,090 | 39,000 |
| 1996/06/18 | 1,100 | 1,120 | 1,090 | 1,120 | 71,000 |
| 1996/06/17 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1996/06/14 | 1,100 | 1,100 | 1,100 | 1,100 | 105,000 |
| 1996/06/13 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1996/06/12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1996/06/11 | 1,050 | 1,080 | 1,040 | 1,080 | 10,000 |
| 1996/06/10 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1996/06/07 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1996/06/06 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 |
| 1996/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 141,000 |
| 1996/06/04 | 1,110 | 1,130 | 1,110 | 1,130 | 33,000 |
| 1996/06/03 | 1,110 | 1,110 | 1,090 | 1,090 | 78,000 |
| 1996/05/31 | 1,070 | 1,100 | 1,070 | 1,090 | 28,000 |
| 1996/05/30 | 1,080 | 1,110 | 1,080 | 1,110 | 19,000 |
| 1996/05/29 | 1,070 | 1,120 | 1,070 | 1,120 | 84,000 |
| 1996/05/28 | 1,100 | 1,130 | 1,100 | 1,110 | 45,000 |
| 1996/05/27 | 1,100 | 1,110 | 1,080 | 1,090 | 19,000 |
| 1996/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 64,000 |
| 1996/05/23 | 1,110 | 1,130 | 1,110 | 1,120 | 83,000 |
| 1996/05/22 | 1,130 | 1,140 | 1,130 | 1,130 | 76,000 |
| 1996/05/21 | 1,130 | 1,140 | 1,130 | 1,140 | 64,000 |
| 1996/05/20 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 |
| 1996/05/17 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 |
| 1996/05/16 | 1,120 | 1,140 | 1,120 | 1,120 | 39,000 |
| 1996/05/15 | 1,080 | 1,120 | 1,080 | 1,100 | 88,000 |
| 1996/05/14 | 1,100 | 1,120 | 1,090 | 1,100 | 122,000 |
| 1996/05/13 | 1,080 | 1,100 | 1,080 | 1,100 | 41,000 |
| 1996/05/10 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,080 | 1,100 | 46,000 |
| 1996/05/08 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1996/05/07 | 1,060 | 1,100 | 1,060 | 1,100 | 40,000 |
| 1996/05/02 | 1,070 | 1,110 | 1,060 | 1,080 | 81,000 |
| 1996/05/01 | 1,070 | 1,080 | 1,050 | 1,070 | 68,000 |
| 1996/04/30 | 1,060 | 1,070 | 1,040 | 1,060 | 33,000 |
| 1996/04/26 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 |
| 1996/04/25 | 1,080 | 1,090 | 1,070 | 1,090 | 35,000 |
| 1996/04/24 | 1,080 | 1,100 | 1,080 | 1,080 | 50,000 |
| 1996/04/23 | 1,070 | 1,080 | 1,050 | 1,050 | 122,000 |
| 1996/04/22 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 1996/04/19 | 1,090 | 1,100 | 1,080 | 1,090 | 133,000 |
| 1996/04/18 | 1,040 | 1,050 | 1,030 | 1,050 | 30,000 |
| 1996/04/17 | 1,050 | 1,060 | 1,050 | 1,050 | 30,000 |
| 1996/04/16 | 1,060 | 1,060 | 1,030 | 1,050 | 48,000 |
| 1996/04/15 | 1,070 | 1,080 | 1,060 | 1,070 | 22,000 |
| 1996/04/12 | 1,070 | 1,090 | 1,070 | 1,080 | 127,000 |
| 1996/04/11 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 |
| 1996/04/10 | 1,020 | 1,060 | 1,020 | 1,060 | 164,000 |
| 1996/04/09 | 1,010 | 1,010 | 1,000 | 1,010 | 312,000 |
| 1996/04/08 | 1,010 | 1,010 | 986 | 990 | 67,000 |
| 1996/04/05 | 1,000 | 1,020 | 1,000 | 1,020 | 65,000 |
| 1996/04/04 | 990 | 1,020 | 990 | 1,000 | 99,000 |
| 1996/04/03 | 990 | 995 | 983 | 990 | 145,000 |
| 1996/04/02 | 981 | 990 | 971 | 983 | 24,000 |
| 1996/04/01 | 974 | 983 | 974 | 980 | 43,000 |
| 1996/03/29 | 951 | 961 | 950 | 954 | 40,000 |
| 1996/03/28 | 960 | 960 | 951 | 951 | 105,000 |
| 1996/03/27 | 972 | 980 | 972 | 980 | 10,000 |
| 1996/03/26 | 970 | 980 | 970 | 971 | 16,000 |
| 1996/03/25 | 960 | 970 | 960 | 970 | 15,000 |
| 1996/03/22 | 965 | 966 | 960 | 960 | 35,000 |
| 1996/03/21 | 970 | 984 | 970 | 970 | 70,000 |
| 1996/03/19 | 980 | 980 | 970 | 970 | 20,000 |
| 1996/03/18 | 975 | 975 | 965 | 970 | 102,000 |
| 1996/03/15 | 967 | 970 | 963 | 970 | 122,000 |
| 1996/03/14 | 968 | 970 | 965 | 970 | 101,000 |
| 1996/03/13 | 970 | 970 | 968 | 969 | 72,000 |
| 1996/03/12 | 970 | 971 | 970 | 970 | 139,000 |
| 1996/03/11 | 970 | 970 | 965 | 970 | 46,000 |
| 1996/03/08 | 970 | 973 | 970 | 973 | 64,000 |
| 1996/03/07 | 970 | 980 | 966 | 966 | 43,000 |
| 1996/03/06 | 970 | 990 | 963 | 990 | 109,000 |
| 1996/03/05 | 970 | 970 | 966 | 967 | 55,000 |
| 1996/03/04 | 961 | 970 | 961 | 964 | 75,000 |
| 1996/03/01 | 960 | 960 | 955 | 959 | 28,000 |
| 1996/02/29 | 960 | 960 | 955 | 956 | 16,000 |
| 1996/02/28 | 960 | 965 | 959 | 961 | 27,000 |
| 1996/02/27 | 957 | 957 | 950 | 955 | 17,000 |
| 1996/02/26 | 957 | 957 | 957 | 957 | 22,000 |
| 1996/02/23 | 960 | 960 | 957 | 957 | 13,000 |
| 1996/02/22 | 961 | 961 | 957 | 960 | 13,000 |
| 1996/02/21 | 988 | 988 | 960 | 960 | 19,000 |
| 1996/02/20 | 988 | 988 | 960 | 961 | 7,000 |
| 1996/02/19 | 970 | 990 | 970 | 990 | 24,000 |
| 1996/02/16 | 950 | 950 | 950 | 950 | 18,000 |
| 1996/02/15 | 990 | 990 | 970 | 970 | 43,000 |
| 1996/02/14 | 979 | 990 | 979 | 990 | 36,000 |
| 1996/02/13 | 994 | 1,000 | 989 | 989 | 56,000 |
| 1996/02/09 | 990 | 995 | 990 | 994 | 97,000 |
| 1996/02/08 | 980 | 981 | 978 | 980 | 59,000 |
| 1996/02/07 | 970 | 978 | 969 | 978 | 90,000 |
| 1996/02/06 | 947 | 960 | 947 | 950 | 37,000 |
| 1996/02/05 | 964 | 964 | 927 | 927 | 140,000 |
| 1996/02/02 | 957 | 960 | 940 | 940 | 62,000 |
| 1996/02/01 | 947 | 960 | 947 | 960 | 37,000 |
| 1996/01/31 | 930 | 940 | 930 | 933 | 126,000 |
| 1996/01/30 | 930 | 930 | 927 | 930 | 55,000 |
| 1996/01/29 | 940 | 940 | 930 | 930 | 49,000 |
| 1996/01/26 | 950 | 951 | 930 | 940 | 46,000 |
| 1996/01/25 | 943 | 950 | 943 | 950 | 53,000 |
| 1996/01/24 | 930 | 944 | 930 | 944 | 4,000 |
| 1996/01/23 | 943 | 944 | 940 | 944 | 24,000 |
| 1996/01/22 | 944 | 944 | 944 | 944 | 3,000 |
| 1996/01/19 | 935 | 935 | 930 | 930 | 23,000 |
| 1996/01/18 | 944 | 944 | 938 | 938 | 19,000 |
| 1996/01/17 | 955 | 955 | 944 | 944 | 64,000 |
| 1996/01/16 | 935 | 960 | 935 | 960 | 79,000 |
| 1996/01/12 | 920 | 929 | 917 | 925 | 68,000 |
| 1996/01/11 | 929 | 929 | 921 | 921 | 45,000 |
| 1996/01/10 | 929 | 930 | 929 | 930 | 64,000 |
| 1996/01/09 | 933 | 940 | 930 | 930 | 150,000 |
| 1996/01/08 | 934 | 936 | 933 | 936 | 23,000 |
| 1996/01/05 | 945 | 945 | 931 | 931 | 19,000 |
| 1996/01/04 | 945 | 950 | 945 | 947 | 28,000 |