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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,000 | 1,011 | 1,000 | 1,011 | 15,000 |
| 1999/12/29 | 1,010 | 1,010 | 987 | 1,000 | 38,000 |
| 1999/12/28 | 1,015 | 1,040 | 1,010 | 1,010 | 11,000 |
| 1999/12/27 | 1,015 | 1,019 | 1,015 | 1,015 | 12,000 |
| 1999/12/24 | 1,035 | 1,035 | 1,015 | 1,015 | 13,000 |
| 1999/12/22 | 1,020 | 1,035 | 975 | 1,035 | 176,000 |
| 1999/12/21 | 1,025 | 1,049 | 1,025 | 1,025 | 28,000 |
| 1999/12/20 | 1,047 | 1,052 | 1,020 | 1,025 | 88,000 |
| 1999/12/17 | 1,094 | 1,094 | 1,027 | 1,027 | 86,000 |
| 1999/12/16 | 1,102 | 1,119 | 1,094 | 1,094 | 60,000 |
| 1999/12/15 | 1,100 | 1,109 | 1,100 | 1,101 | 10,000 |
| 1999/12/14 | 1,108 | 1,108 | 1,096 | 1,100 | 28,000 |
| 1999/12/13 | 1,101 | 1,104 | 1,090 | 1,100 | 67,000 |
| 1999/12/10 | 1,074 | 1,114 | 1,074 | 1,085 | 57,000 |
| 1999/12/09 | 1,091 | 1,091 | 1,072 | 1,085 | 24,000 |
| 1999/12/08 | 1,100 | 1,130 | 1,100 | 1,120 | 38,000 |
| 1999/12/07 | 1,075 | 1,099 | 1,075 | 1,079 | 18,000 |
| 1999/12/06 | 1,095 | 1,134 | 1,090 | 1,090 | 45,000 |
| 1999/12/03 | 1,109 | 1,122 | 1,093 | 1,094 | 117,000 |
| 1999/12/02 | 1,096 | 1,116 | 1,096 | 1,116 | 49,000 |
| 1999/12/01 | 1,091 | 1,116 | 1,086 | 1,096 | 53,000 |
| 1999/11/30 | 1,091 | 1,108 | 1,090 | 1,094 | 70,000 |
| 1999/11/29 | 1,060 | 1,085 | 1,060 | 1,085 | 39,000 |
| 1999/11/26 | 1,087 | 1,088 | 1,030 | 1,036 | 175,000 |
| 1999/11/25 | 1,125 | 1,125 | 1,113 | 1,114 | 12,000 |
| 1999/11/24 | 1,147 | 1,147 | 1,120 | 1,138 | 37,000 |
| 1999/11/22 | 1,155 | 1,155 | 1,135 | 1,148 | 29,000 |
| 1999/11/19 | 1,148 | 1,165 | 1,146 | 1,146 | 17,000 |
| 1999/11/18 | 1,126 | 1,150 | 1,126 | 1,148 | 74,000 |
| 1999/11/17 | 1,101 | 1,121 | 1,101 | 1,112 | 34,000 |
| 1999/11/16 | 1,119 | 1,139 | 1,099 | 1,139 | 53,000 |
| 1999/11/15 | 1,174 | 1,174 | 1,145 | 1,150 | 105,000 |
| 1999/11/12 | 1,175 | 1,175 | 1,161 | 1,174 | 62,000 |
| 1999/11/11 | 1,177 | 1,177 | 1,154 | 1,155 | 32,000 |
| 1999/11/10 | 1,150 | 1,183 | 1,150 | 1,183 | 61,000 |
| 1999/11/09 | 1,149 | 1,159 | 1,137 | 1,159 | 58,000 |
| 1999/11/08 | 1,150 | 1,150 | 1,129 | 1,129 | 45,000 |
| 1999/11/05 | 1,165 | 1,170 | 1,150 | 1,150 | 31,000 |
| 1999/11/04 | 1,139 | 1,163 | 1,139 | 1,162 | 52,000 |
| 1999/11/02 | 1,145 | 1,145 | 1,119 | 1,140 | 117,000 |
| 1999/11/01 | 1,170 | 1,170 | 1,148 | 1,149 | 31,000 |
| 1999/10/29 | 1,151 | 1,170 | 1,151 | 1,168 | 40,000 |
| 1999/10/28 | 1,152 | 1,155 | 1,152 | 1,152 | 20,000 |
| 1999/10/27 | 1,150 | 1,156 | 1,150 | 1,152 | 58,000 |
| 1999/10/26 | 1,169 | 1,170 | 1,145 | 1,150 | 80,000 |
| 1999/10/25 | 1,170 | 1,190 | 1,170 | 1,189 | 80,000 |
| 1999/10/22 | 1,169 | 1,170 | 1,166 | 1,169 | 28,000 |
| 1999/10/21 | 1,160 | 1,169 | 1,160 | 1,169 | 25,000 |
| 1999/10/20 | 1,160 | 1,189 | 1,160 | 1,189 | 46,000 |
| 1999/10/19 | 1,134 | 1,170 | 1,133 | 1,170 | 76,000 |
| 1999/10/18 | 1,130 | 1,141 | 1,130 | 1,133 | 23,000 |
| 1999/10/15 | 1,135 | 1,140 | 1,135 | 1,137 | 59,000 |
| 1999/10/14 | 1,148 | 1,150 | 1,140 | 1,140 | 84,000 |
| 1999/10/13 | 1,145 | 1,160 | 1,145 | 1,156 | 81,000 |
| 1999/10/12 | 1,160 | 1,165 | 1,157 | 1,165 | 75,000 |
| 1999/10/08 | 1,165 | 1,167 | 1,161 | 1,166 | 59,000 |
| 1999/10/07 | 1,155 | 1,165 | 1,136 | 1,165 | 80,000 |
| 1999/10/06 | 1,160 | 1,161 | 1,150 | 1,158 | 29,000 |
| 1999/10/05 | 1,180 | 1,180 | 1,170 | 1,170 | 78,000 |
| 1999/10/04 | 1,180 | 1,190 | 1,180 | 1,188 | 21,000 |
| 1999/10/01 | 1,170 | 1,195 | 1,170 | 1,182 | 44,000 |
| 1999/09/30 | 1,199 | 1,199 | 1,194 | 1,198 | 32,000 |
| 1999/09/29 | 1,199 | 1,199 | 1,190 | 1,199 | 16,000 |
| 1999/09/28 | 1,185 | 1,199 | 1,185 | 1,199 | 8,000 |
| 1999/09/27 | 1,196 | 1,200 | 1,185 | 1,185 | 32,000 |
| 1999/09/24 | 1,190 | 1,196 | 1,190 | 1,196 | 28,000 |
| 1999/09/22 | 1,219 | 1,219 | 1,196 | 1,198 | 38,000 |
| 1999/09/21 | 1,222 | 1,225 | 1,200 | 1,225 | 97,000 |
| 1999/09/20 | 1,213 | 1,220 | 1,208 | 1,220 | 50,000 |
| 1999/09/17 | 1,195 | 1,212 | 1,195 | 1,212 | 8,000 |
| 1999/09/16 | 1,205 | 1,211 | 1,191 | 1,211 | 38,000 |
| 1999/09/14 | 1,209 | 1,211 | 1,191 | 1,211 | 24,000 |
| 1999/09/13 | 1,211 | 1,212 | 1,196 | 1,211 | 36,000 |
| 1999/09/10 | 1,219 | 1,220 | 1,212 | 1,212 | 59,000 |
| 1999/09/09 | 1,237 | 1,238 | 1,212 | 1,212 | 53,000 |
| 1999/09/08 | 1,251 | 1,255 | 1,232 | 1,237 | 39,000 |
| 1999/09/07 | 1,265 | 1,265 | 1,232 | 1,265 | 82,000 |
| 1999/09/06 | 1,274 | 1,274 | 1,260 | 1,265 | 85,000 |
| 1999/09/03 | 1,232 | 1,275 | 1,232 | 1,254 | 163,000 |
| 1999/09/02 | 1,229 | 1,229 | 1,200 | 1,229 | 46,000 |
| 1999/09/01 | 1,239 | 1,239 | 1,205 | 1,230 | 105,000 |
| 1999/08/31 | 1,200 | 1,230 | 1,200 | 1,230 | 158,000 |
| 1999/08/30 | 1,175 | 1,200 | 1,175 | 1,200 | 48,000 |
| 1999/08/27 | 1,167 | 1,178 | 1,167 | 1,175 | 22,000 |
| 1999/08/26 | 1,185 | 1,185 | 1,167 | 1,167 | 29,000 |
| 1999/08/25 | 1,180 | 1,180 | 1,179 | 1,180 | 14,000 |
| 1999/08/24 | 1,180 | 1,185 | 1,180 | 1,181 | 28,000 |
| 1999/08/23 | 1,190 | 1,195 | 1,180 | 1,181 | 57,000 |
| 1999/08/20 | 1,180 | 1,199 | 1,180 | 1,190 | 22,000 |
| 1999/08/19 | 1,190 | 1,200 | 1,182 | 1,190 | 90,000 |
| 1999/08/18 | 1,206 | 1,210 | 1,188 | 1,192 | 19,000 |
| 1999/08/17 | 1,204 | 1,210 | 1,200 | 1,200 | 37,000 |
| 1999/08/16 | 1,205 | 1,205 | 1,185 | 1,190 | 72,000 |
| 1999/08/13 | 1,186 | 1,205 | 1,186 | 1,205 | 38,000 |
| 1999/08/12 | 1,205 | 1,205 | 1,180 | 1,190 | 52,000 |
| 1999/08/11 | 1,195 | 1,215 | 1,195 | 1,204 | 197,000 |
| 1999/08/10 | 1,181 | 1,195 | 1,180 | 1,195 | 29,000 |
| 1999/08/09 | 1,185 | 1,197 | 1,185 | 1,195 | 36,000 |
| 1999/08/06 | 1,175 | 1,195 | 1,175 | 1,190 | 47,000 |
| 1999/08/05 | 1,194 | 1,195 | 1,175 | 1,178 | 28,000 |
| 1999/08/04 | 1,181 | 1,199 | 1,179 | 1,195 | 14,000 |
| 1999/08/03 | 1,178 | 1,195 | 1,178 | 1,195 | 42,000 |
| 1999/08/02 | 1,165 | 1,175 | 1,160 | 1,160 | 49,000 |
| 1999/07/30 | 1,179 | 1,179 | 1,155 | 1,164 | 32,000 |
| 1999/07/29 | 1,178 | 1,180 | 1,170 | 1,172 | 21,000 |
| 1999/07/28 | 1,195 | 1,195 | 1,177 | 1,190 | 52,000 |
| 1999/07/27 | 1,183 | 1,210 | 1,183 | 1,200 | 97,000 |
| 1999/07/26 | 1,161 | 1,195 | 1,160 | 1,183 | 49,000 |
| 1999/07/23 | 1,142 | 1,160 | 1,140 | 1,155 | 23,000 |
| 1999/07/22 | 1,165 | 1,174 | 1,155 | 1,155 | 45,000 |
| 1999/07/21 | 1,161 | 1,178 | 1,160 | 1,165 | 237,000 |
| 1999/07/19 | 1,183 | 1,201 | 1,180 | 1,201 | 98,000 |
| 1999/07/16 | 1,178 | 1,189 | 1,170 | 1,184 | 69,000 |
| 1999/07/15 | 1,185 | 1,194 | 1,177 | 1,182 | 46,000 |
| 1999/07/14 | 1,189 | 1,192 | 1,179 | 1,185 | 70,000 |
| 1999/07/13 | 1,193 | 1,193 | 1,180 | 1,182 | 59,000 |
| 1999/07/12 | 1,172 | 1,193 | 1,170 | 1,193 | 72,000 |
| 1999/07/09 | 1,175 | 1,175 | 1,148 | 1,173 | 176,000 |
| 1999/07/08 | 1,192 | 1,199 | 1,166 | 1,181 | 80,000 |
| 1999/07/07 | 1,190 | 1,200 | 1,183 | 1,193 | 110,000 |
| 1999/07/06 | 1,200 | 1,200 | 1,189 | 1,198 | 170,000 |
| 1999/07/05 | 1,160 | 1,195 | 1,158 | 1,189 | 225,000 |
| 1999/07/02 | 1,141 | 1,165 | 1,140 | 1,142 | 155,000 |
| 1999/07/01 | 1,148 | 1,155 | 1,130 | 1,155 | 81,000 |
| 1999/06/30 | 1,157 | 1,157 | 1,121 | 1,130 | 77,000 |
| 1999/06/29 | 1,130 | 1,157 | 1,130 | 1,157 | 143,000 |
| 1999/06/28 | 1,120 | 1,129 | 1,110 | 1,110 | 45,000 |
| 1999/06/25 | 1,113 | 1,120 | 1,107 | 1,120 | 73,000 |
| 1999/06/24 | 1,110 | 1,120 | 1,101 | 1,120 | 99,000 |
| 1999/06/23 | 1,101 | 1,125 | 1,099 | 1,105 | 107,000 |
| 1999/06/22 | 1,148 | 1,148 | 1,113 | 1,114 | 96,000 |
| 1999/06/21 | 1,136 | 1,155 | 1,135 | 1,148 | 147,000 |
| 1999/06/18 | 1,128 | 1,150 | 1,118 | 1,135 | 192,000 |
| 1999/06/17 | 1,100 | 1,130 | 1,100 | 1,121 | 171,000 |
| 1999/06/16 | 1,090 | 1,110 | 1,080 | 1,090 | 148,000 |
| 1999/06/15 | 1,095 | 1,095 | 1,085 | 1,089 | 94,000 |
| 1999/06/14 | 1,094 | 1,094 | 1,080 | 1,080 | 83,000 |
| 1999/06/11 | 1,089 | 1,090 | 1,080 | 1,080 | 127,000 |
| 1999/06/10 | 1,065 | 1,074 | 1,058 | 1,072 | 54,000 |
| 1999/06/09 | 1,055 | 1,069 | 1,055 | 1,060 | 44,000 |
| 1999/06/08 | 1,075 | 1,075 | 1,069 | 1,075 | 22,000 |
| 1999/06/07 | 1,053 | 1,074 | 1,053 | 1,073 | 26,000 |
| 1999/06/04 | 1,050 | 1,070 | 1,050 | 1,067 | 58,000 |
| 1999/06/03 | 1,049 | 1,060 | 1,049 | 1,060 | 54,000 |
| 1999/06/02 | 1,045 | 1,055 | 1,042 | 1,050 | 56,000 |
| 1999/06/01 | 1,029 | 1,047 | 1,024 | 1,046 | 97,000 |
| 1999/05/31 | 1,021 | 1,029 | 1,006 | 1,020 | 88,000 |
| 1999/05/28 | 1,055 | 1,055 | 1,035 | 1,036 | 69,000 |
| 1999/05/27 | 1,085 | 1,086 | 1,070 | 1,074 | 166,000 |
| 1999/05/26 | 1,065 | 1,085 | 1,060 | 1,075 | 166,000 |
| 1999/05/25 | 1,058 | 1,065 | 1,049 | 1,065 | 63,000 |
| 1999/05/24 | 1,064 | 1,064 | 1,050 | 1,058 | 46,000 |
| 1999/05/21 | 1,041 | 1,065 | 1,041 | 1,065 | 128,000 |
| 1999/05/20 | 1,054 | 1,055 | 1,040 | 1,040 | 55,000 |
| 1999/05/19 | 1,041 | 1,055 | 1,040 | 1,055 | 109,000 |
| 1999/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 113,000 |
| 1999/05/17 | 1,060 | 1,060 | 1,030 | 1,048 | 136,000 |
| 1999/05/14 | 1,061 | 1,070 | 1,040 | 1,040 | 304,000 |
| 1999/05/13 | 1,040 | 1,075 | 1,038 | 1,060 | 350,000 |
| 1999/05/12 | 1,036 | 1,051 | 1,023 | 1,036 | 319,000 |
| 1999/05/11 | 990 | 1,040 | 985 | 1,035 | 458,000 |
| 1999/05/10 | 942 | 970 | 942 | 970 | 135,000 |
| 1999/05/07 | 930 | 945 | 930 | 940 | 64,000 |
| 1999/05/06 | 921 | 932 | 921 | 930 | 63,000 |
| 1999/04/30 | 932 | 932 | 907 | 910 | 15,000 |
| 1999/04/28 | 922 | 933 | 920 | 920 | 11,000 |
| 1999/04/27 | 939 | 939 | 925 | 925 | 27,000 |
| 1999/04/26 | 920 | 940 | 920 | 940 | 68,000 |
| 1999/04/23 | 906 | 920 | 902 | 920 | 31,000 |
| 1999/04/22 | 907 | 910 | 906 | 910 | 20,000 |
| 1999/04/21 | 905 | 907 | 896 | 907 | 32,000 |
| 1999/04/20 | 894 | 905 | 890 | 905 | 69,000 |
| 1999/04/19 | 892 | 920 | 892 | 894 | 14,000 |
| 1999/04/16 | 900 | 919 | 892 | 892 | 33,000 |
| 1999/04/15 | 900 | 930 | 900 | 907 | 11,000 |
| 1999/04/14 | 915 | 924 | 910 | 924 | 18,000 |
| 1999/04/13 | 908 | 920 | 908 | 920 | 20,000 |
| 1999/04/12 | 900 | 921 | 900 | 904 | 10,000 |
| 1999/04/09 | 921 | 925 | 900 | 900 | 51,000 |
| 1999/04/08 | 901 | 920 | 900 | 920 | 94,000 |
| 1999/04/07 | 900 | 915 | 900 | 915 | 40,000 |
| 1999/04/06 | 910 | 910 | 900 | 900 | 36,000 |
| 1999/04/05 | 945 | 945 | 900 | 910 | 19,000 |
| 1999/04/02 | 883 | 910 | 875 | 910 | 52,000 |
| 1999/04/01 | 874 | 874 | 856 | 872 | 67,000 |
| 1999/03/31 | 860 | 875 | 858 | 875 | 16,000 |
| 1999/03/30 | 862 | 872 | 858 | 858 | 12,000 |
| 1999/03/29 | 870 | 876 | 862 | 862 | 81,000 |
| 1999/03/26 | 870 | 880 | 850 | 850 | 20,000 |
| 1999/03/25 | 882 | 892 | 870 | 870 | 13,000 |
| 1999/03/24 | 892 | 892 | 880 | 880 | 27,000 |
| 1999/03/23 | 895 | 899 | 890 | 890 | 49,000 |
| 1999/03/19 | 901 | 901 | 885 | 890 | 19,000 |
| 1999/03/18 | 898 | 909 | 891 | 891 | 36,000 |
| 1999/03/17 | 900 | 900 | 883 | 889 | 18,000 |
| 1999/03/16 | 858 | 890 | 858 | 890 | 56,000 |
| 1999/03/15 | 862 | 862 | 851 | 857 | 57,000 |
| 1999/03/12 | 875 | 875 | 856 | 862 | 44,000 |
| 1999/03/11 | 880 | 890 | 875 | 875 | 19,000 |
| 1999/03/10 | 880 | 883 | 876 | 883 | 38,000 |
| 1999/03/09 | 884 | 896 | 884 | 896 | 34,000 |
| 1999/03/08 | 870 | 876 | 870 | 876 | 28,000 |
| 1999/03/05 | 849 | 860 | 848 | 860 | 62,000 |
| 1999/03/04 | 844 | 847 | 843 | 845 | 20,000 |
| 1999/03/03 | 855 | 857 | 840 | 841 | 87,000 |
| 1999/03/02 | 869 | 869 | 860 | 860 | 111,000 |
| 1999/03/01 | 880 | 880 | 865 | 865 | 32,000 |
| 1999/02/26 | 886 | 888 | 880 | 880 | 72,000 |
| 1999/02/25 | 886 | 889 | 886 | 886 | 41,000 |
| 1999/02/24 | 909 | 909 | 886 | 886 | 40,000 |
| 1999/02/23 | 896 | 910 | 895 | 910 | 26,000 |
| 1999/02/22 | 890 | 898 | 890 | 890 | 17,000 |
| 1999/02/19 | 900 | 900 | 870 | 880 | 59,000 |
| 1999/02/18 | 910 | 910 | 900 | 900 | 67,000 |
| 1999/02/17 | 918 | 918 | 905 | 905 | 12,000 |
| 1999/02/16 | 918 | 919 | 918 | 918 | 14,000 |
| 1999/02/15 | 910 | 919 | 910 | 919 | 32,000 |
| 1999/02/12 | 900 | 901 | 899 | 900 | 53,000 |
| 1999/02/10 | 901 | 905 | 876 | 896 | 50,000 |
| 1999/02/09 | 910 | 915 | 910 | 910 | 5,000 |
| 1999/02/08 | 906 | 912 | 902 | 905 | 14,000 |
| 1999/02/05 | 911 | 912 | 906 | 912 | 9,000 |
| 1999/02/04 | 906 | 907 | 901 | 901 | 8,000 |
| 1999/02/03 | 911 | 911 | 905 | 905 | 7,000 |
| 1999/02/02 | 925 | 925 | 920 | 920 | 32,000 |
| 1999/02/01 | 923 | 925 | 923 | 925 | 14,000 |
| 1999/01/29 | 930 | 938 | 920 | 923 | 16,000 |
| 1999/01/28 | 944 | 945 | 930 | 930 | 12,000 |
| 1999/01/27 | 940 | 945 | 940 | 944 | 43,000 |
| 1999/01/26 | 937 | 940 | 937 | 940 | 20,000 |
| 1999/01/25 | 927 | 937 | 926 | 937 | 28,000 |
| 1999/01/22 | 920 | 930 | 920 | 926 | 47,000 |
| 1999/01/21 | 909 | 920 | 908 | 910 | 23,000 |
| 1999/01/20 | 920 | 920 | 912 | 920 | 19,000 |
| 1999/01/19 | 910 | 910 | 910 | 910 | 5,000 |
| 1999/01/18 | 905 | 910 | 901 | 901 | 21,000 |
| 1999/01/14 | 900 | 905 | 900 | 901 | 75,000 |
| 1999/01/13 | 901 | 905 | 901 | 901 | 43,000 |
| 1999/01/12 | 921 | 921 | 911 | 911 | 50,000 |
| 1999/01/11 | 912 | 922 | 912 | 922 | 3,000 |
| 1999/01/08 | 940 | 941 | 930 | 930 | 39,000 |
| 1999/01/07 | 960 | 960 | 941 | 941 | 32,000 |
| 1999/01/06 | 960 | 960 | 950 | 960 | 8,000 |
| 1999/01/05 | 951 | 951 | 940 | 940 | 9,000 |
| 1999/01/04 | 970 | 970 | 939 | 941 | 6,000 |