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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,249 | 1,249 | 1,240 | 1,240 | 123,900 |
| 2005/12/29 | 1,235 | 1,245 | 1,233 | 1,241 | 149,300 |
| 2005/12/28 | 1,225 | 1,231 | 1,222 | 1,230 | 125,500 |
| 2005/12/27 | 1,226 | 1,229 | 1,223 | 1,223 | 187,200 |
| 2005/12/26 | 1,227 | 1,230 | 1,223 | 1,224 | 253,500 |
| 2005/12/22 | 1,228 | 1,232 | 1,225 | 1,226 | 259,800 |
| 2005/12/21 | 1,230 | 1,237 | 1,225 | 1,228 | 216,900 |
| 2005/12/20 | 1,222 | 1,235 | 1,216 | 1,229 | 255,400 |
| 2005/12/19 | 1,223 | 1,223 | 1,210 | 1,220 | 157,400 |
| 2005/12/16 | 1,223 | 1,226 | 1,218 | 1,223 | 190,300 |
| 2005/12/15 | 1,222 | 1,229 | 1,222 | 1,222 | 176,400 |
| 2005/12/14 | 1,219 | 1,230 | 1,218 | 1,222 | 309,700 |
| 2005/12/13 | 1,224 | 1,225 | 1,218 | 1,220 | 210,400 |
| 2005/12/12 | 1,225 | 1,229 | 1,216 | 1,224 | 293,500 |
| 2005/12/09 | 1,225 | 1,233 | 1,218 | 1,225 | 390,000 |
| 2005/12/08 | 1,240 | 1,240 | 1,220 | 1,234 | 312,800 |
| 2005/12/07 | 1,235 | 1,250 | 1,225 | 1,246 | 486,800 |
| 2005/12/06 | 1,250 | 1,250 | 1,235 | 1,240 | 396,300 |
| 2005/12/05 | 1,230 | 1,250 | 1,226 | 1,249 | 378,200 |
| 2005/12/02 | 1,216 | 1,226 | 1,215 | 1,223 | 519,800 |
| 2005/12/01 | 1,200 | 1,212 | 1,198 | 1,212 | 398,900 |
| 2005/11/30 | 1,198 | 1,200 | 1,195 | 1,200 | 267,800 |
| 2005/11/29 | 1,187 | 1,197 | 1,186 | 1,195 | 361,500 |
| 2005/11/28 | 1,180 | 1,193 | 1,180 | 1,181 | 814,400 |
| 2005/11/25 | 1,158 | 1,164 | 1,156 | 1,162 | 323,500 |
| 2005/11/24 | 1,158 | 1,158 | 1,152 | 1,155 | 229,100 |
| 2005/11/22 | 1,158 | 1,158 | 1,150 | 1,156 | 214,900 |
| 2005/11/21 | 1,160 | 1,163 | 1,150 | 1,151 | 310,900 |
| 2005/11/18 | 1,140 | 1,150 | 1,139 | 1,150 | 294,900 |
| 2005/11/17 | 1,140 | 1,140 | 1,135 | 1,138 | 164,700 |
| 2005/11/16 | 1,136 | 1,140 | 1,134 | 1,140 | 157,800 |
| 2005/11/15 | 1,136 | 1,140 | 1,134 | 1,140 | 168,000 |
| 2005/11/14 | 1,136 | 1,137 | 1,133 | 1,136 | 119,500 |
| 2005/11/11 | 1,135 | 1,137 | 1,130 | 1,134 | 170,400 |
| 2005/11/10 | 1,130 | 1,133 | 1,124 | 1,132 | 165,700 |
| 2005/11/09 | 1,136 | 1,136 | 1,124 | 1,128 | 293,900 |
| 2005/11/08 | 1,135 | 1,139 | 1,132 | 1,136 | 364,400 |
| 2005/11/07 | 1,124 | 1,134 | 1,123 | 1,133 | 485,100 |
| 2005/11/04 | 1,126 | 1,127 | 1,119 | 1,120 | 443,800 |
| 2005/11/02 | 1,128 | 1,129 | 1,125 | 1,126 | 240,400 |
| 2005/11/01 | 1,130 | 1,130 | 1,126 | 1,126 | 117,700 |
| 2005/10/31 | 1,128 | 1,129 | 1,125 | 1,127 | 276,800 |
| 2005/10/28 | 1,131 | 1,131 | 1,123 | 1,123 | 370,300 |
| 2005/10/27 | 1,120 | 1,130 | 1,117 | 1,130 | 315,300 |
| 2005/10/26 | 1,112 | 1,114 | 1,106 | 1,114 | 226,500 |
| 2005/10/25 | 1,106 | 1,108 | 1,093 | 1,107 | 411,100 |
| 2005/10/24 | 1,109 | 1,110 | 1,102 | 1,105 | 417,700 |
| 2005/10/21 | 1,088 | 1,089 | 1,085 | 1,085 | 388,100 |
| 2005/10/20 | 1,090 | 1,093 | 1,085 | 1,089 | 291,600 |
| 2005/10/19 | 1,096 | 1,099 | 1,088 | 1,089 | 460,400 |
| 2005/10/18 | 1,100 | 1,104 | 1,096 | 1,096 | 236,400 |
| 2005/10/17 | 1,101 | 1,102 | 1,096 | 1,096 | 442,300 |
| 2005/10/14 | 1,115 | 1,115 | 1,100 | 1,100 | 340,100 |
| 2005/10/13 | 1,102 | 1,115 | 1,102 | 1,112 | 355,000 |
| 2005/10/12 | 1,104 | 1,109 | 1,096 | 1,100 | 992,700 |
| 2005/10/11 | 1,117 | 1,119 | 1,103 | 1,104 | 435,400 |
| 2005/10/07 | 1,120 | 1,122 | 1,112 | 1,116 | 412,400 |
| 2005/10/06 | 1,140 | 1,145 | 1,122 | 1,122 | 494,500 |
| 2005/10/05 | 1,146 | 1,146 | 1,140 | 1,144 | 259,000 |
| 2005/10/04 | 1,134 | 1,143 | 1,131 | 1,141 | 214,900 |
| 2005/10/03 | 1,130 | 1,132 | 1,123 | 1,126 | 254,400 |
| 2005/09/30 | 1,145 | 1,148 | 1,120 | 1,120 | 751,400 |
| 2005/09/29 | 1,152 | 1,153 | 1,145 | 1,148 | 261,000 |
| 2005/09/28 | 1,155 | 1,155 | 1,150 | 1,152 | 156,800 |
| 2005/09/27 | 1,160 | 1,161 | 1,151 | 1,155 | 288,600 |
| 2005/09/26 | 1,165 | 1,167 | 1,162 | 1,163 | 422,200 |
| 2005/09/22 | 1,162 | 1,164 | 1,161 | 1,164 | 320,300 |
| 2005/09/21 | 1,162 | 1,165 | 1,160 | 1,163 | 264,900 |
| 2005/09/20 | 1,165 | 1,165 | 1,160 | 1,160 | 359,000 |
| 2005/09/16 | 1,157 | 1,164 | 1,156 | 1,164 | 262,600 |
| 2005/09/15 | 1,160 | 1,160 | 1,154 | 1,155 | 339,400 |
| 2005/09/14 | 1,162 | 1,162 | 1,158 | 1,159 | 265,800 |
| 2005/09/13 | 1,163 | 1,166 | 1,161 | 1,162 | 178,300 |
| 2005/09/12 | 1,162 | 1,167 | 1,160 | 1,161 | 213,200 |
| 2005/09/09 | 1,160 | 1,164 | 1,158 | 1,161 | 370,400 |
| 2005/09/08 | 1,161 | 1,163 | 1,159 | 1,162 | 162,800 |
| 2005/09/07 | 1,159 | 1,162 | 1,158 | 1,161 | 212,900 |
| 2005/09/06 | 1,159 | 1,160 | 1,158 | 1,158 | 102,500 |
| 2005/09/05 | 1,160 | 1,160 | 1,157 | 1,159 | 80,900 |
| 2005/09/02 | 1,162 | 1,162 | 1,155 | 1,157 | 153,400 |
| 2005/09/01 | 1,162 | 1,165 | 1,158 | 1,158 | 127,300 |
| 2005/08/31 | 1,166 | 1,167 | 1,159 | 1,160 | 218,000 |
| 2005/08/30 | 1,173 | 1,174 | 1,167 | 1,168 | 146,300 |
| 2005/08/29 | 1,174 | 1,174 | 1,170 | 1,171 | 114,000 |
| 2005/08/26 | 1,170 | 1,172 | 1,167 | 1,171 | 111,500 |
| 2005/08/25 | 1,170 | 1,170 | 1,165 | 1,167 | 125,300 |
| 2005/08/24 | 1,156 | 1,175 | 1,155 | 1,165 | 527,500 |
| 2005/08/23 | 1,155 | 1,156 | 1,151 | 1,151 | 144,100 |
| 2005/08/22 | 1,155 | 1,155 | 1,151 | 1,153 | 102,200 |
| 2005/08/19 | 1,156 | 1,156 | 1,150 | 1,151 | 138,500 |
| 2005/08/18 | 1,153 | 1,153 | 1,149 | 1,152 | 146,400 |
| 2005/08/17 | 1,154 | 1,154 | 1,148 | 1,149 | 156,300 |
| 2005/08/16 | 1,154 | 1,158 | 1,150 | 1,151 | 197,800 |
| 2005/08/15 | 1,150 | 1,154 | 1,148 | 1,149 | 167,500 |
| 2005/08/12 | 1,152 | 1,154 | 1,149 | 1,149 | 100,800 |
| 2005/08/11 | 1,150 | 1,150 | 1,146 | 1,148 | 105,100 |
| 2005/08/10 | 1,144 | 1,149 | 1,144 | 1,145 | 136,000 |
| 2005/08/09 | 1,145 | 1,148 | 1,143 | 1,144 | 98,000 |
| 2005/08/08 | 1,145 | 1,145 | 1,137 | 1,143 | 171,800 |
| 2005/08/05 | 1,149 | 1,149 | 1,143 | 1,145 | 146,300 |
| 2005/08/04 | 1,154 | 1,154 | 1,147 | 1,148 | 140,700 |
| 2005/08/03 | 1,153 | 1,154 | 1,150 | 1,150 | 76,400 |
| 2005/08/02 | 1,152 | 1,152 | 1,150 | 1,150 | 117,400 |
| 2005/08/01 | 1,153 | 1,154 | 1,151 | 1,151 | 100,600 |
| 2005/07/29 | 1,151 | 1,153 | 1,149 | 1,150 | 94,000 |
| 2005/07/28 | 1,152 | 1,153 | 1,149 | 1,149 | 114,300 |
| 2005/07/27 | 1,151 | 1,153 | 1,149 | 1,149 | 116,400 |
| 2005/07/26 | 1,151 | 1,151 | 1,148 | 1,149 | 93,200 |
| 2005/07/25 | 1,150 | 1,157 | 1,147 | 1,147 | 134,800 |
| 2005/07/22 | 1,145 | 1,147 | 1,143 | 1,144 | 94,500 |
| 2005/07/21 | 1,148 | 1,148 | 1,144 | 1,145 | 74,400 |
| 2005/07/20 | 1,145 | 1,147 | 1,143 | 1,145 | 63,100 |
| 2005/07/19 | 1,147 | 1,147 | 1,142 | 1,143 | 69,500 |
| 2005/07/15 | 1,146 | 1,147 | 1,142 | 1,142 | 82,700 |
| 2005/07/14 | 1,147 | 1,147 | 1,142 | 1,142 | 110,900 |
| 2005/07/13 | 1,144 | 1,145 | 1,140 | 1,143 | 115,800 |
| 2005/07/12 | 1,148 | 1,148 | 1,141 | 1,141 | 133,000 |
| 2005/07/11 | 1,148 | 1,148 | 1,142 | 1,142 | 90,500 |
| 2005/07/08 | 1,139 | 1,145 | 1,138 | 1,140 | 131,000 |
| 2005/07/07 | 1,147 | 1,149 | 1,140 | 1,141 | 180,800 |
| 2005/07/06 | 1,150 | 1,150 | 1,145 | 1,149 | 144,300 |
| 2005/07/05 | 1,156 | 1,156 | 1,145 | 1,148 | 146,000 |
| 2005/07/04 | 1,156 | 1,156 | 1,153 | 1,156 | 128,700 |
| 2005/07/01 | 1,148 | 1,158 | 1,148 | 1,155 | 268,100 |
| 2005/06/30 | 1,149 | 1,150 | 1,146 | 1,146 | 113,800 |
| 2005/06/29 | 1,149 | 1,150 | 1,147 | 1,148 | 113,600 |
| 2005/06/28 | 1,145 | 1,149 | 1,141 | 1,149 | 75,500 |
| 2005/06/27 | 1,151 | 1,151 | 1,140 | 1,141 | 125,300 |
| 2005/06/24 | 1,147 | 1,150 | 1,142 | 1,150 | 141,700 |
| 2005/06/23 | 1,150 | 1,150 | 1,137 | 1,146 | 150,600 |
| 2005/06/22 | 1,142 | 1,150 | 1,138 | 1,150 | 99,300 |
| 2005/06/21 | 1,139 | 1,141 | 1,136 | 1,136 | 86,400 |
| 2005/06/20 | 1,140 | 1,142 | 1,135 | 1,135 | 138,200 |
| 2005/06/17 | 1,140 | 1,144 | 1,139 | 1,139 | 112,300 |
| 2005/06/16 | 1,142 | 1,146 | 1,139 | 1,142 | 138,200 |
| 2005/06/15 | 1,144 | 1,150 | 1,142 | 1,147 | 106,500 |
| 2005/06/14 | 1,143 | 1,147 | 1,142 | 1,143 | 74,000 |
| 2005/06/13 | 1,140 | 1,143 | 1,139 | 1,142 | 76,900 |
| 2005/06/10 | 1,139 | 1,140 | 1,136 | 1,139 | 139,500 |
| 2005/06/09 | 1,147 | 1,147 | 1,138 | 1,138 | 105,400 |
| 2005/06/08 | 1,145 | 1,147 | 1,144 | 1,144 | 62,800 |
| 2005/06/07 | 1,144 | 1,145 | 1,141 | 1,145 | 83,000 |
| 2005/06/06 | 1,143 | 1,143 | 1,140 | 1,143 | 66,800 |
| 2005/06/03 | 1,144 | 1,144 | 1,140 | 1,141 | 67,100 |
| 2005/06/02 | 1,142 | 1,146 | 1,141 | 1,141 | 144,700 |
| 2005/06/01 | 1,138 | 1,142 | 1,132 | 1,140 | 128,900 |
| 2005/05/31 | 1,127 | 1,131 | 1,124 | 1,130 | 133,300 |
| 2005/05/30 | 1,117 | 1,125 | 1,117 | 1,125 | 89,700 |
| 2005/05/27 | 1,116 | 1,119 | 1,113 | 1,116 | 59,000 |
| 2005/05/26 | 1,112 | 1,118 | 1,111 | 1,116 | 72,500 |
| 2005/05/25 | 1,113 | 1,118 | 1,111 | 1,111 | 75,700 |
| 2005/05/24 | 1,120 | 1,120 | 1,112 | 1,113 | 96,100 |
| 2005/05/23 | 1,115 | 1,117 | 1,110 | 1,115 | 78,100 |
| 2005/05/20 | 1,114 | 1,121 | 1,108 | 1,109 | 102,500 |
| 2005/05/19 | 1,115 | 1,120 | 1,111 | 1,113 | 82,300 |
| 2005/05/18 | 1,112 | 1,117 | 1,110 | 1,110 | 103,400 |
| 2005/05/17 | 1,121 | 1,124 | 1,112 | 1,113 | 124,000 |
| 2005/05/16 | 1,125 | 1,127 | 1,118 | 1,118 | 93,400 |
| 2005/05/13 | 1,124 | 1,125 | 1,117 | 1,118 | 132,900 |
| 2005/05/12 | 1,123 | 1,125 | 1,122 | 1,122 | 116,600 |
| 2005/05/11 | 1,122 | 1,122 | 1,115 | 1,120 | 140,600 |
| 2005/05/10 | 1,119 | 1,122 | 1,117 | 1,119 | 87,000 |
| 2005/05/09 | 1,120 | 1,129 | 1,112 | 1,112 | 220,700 |
| 2005/05/06 | 1,110 | 1,121 | 1,109 | 1,120 | 147,900 |
| 2005/05/02 | 1,110 | 1,110 | 1,103 | 1,106 | 191,300 |
| 2005/04/28 | 1,122 | 1,123 | 1,106 | 1,109 | 335,400 |
| 2005/04/27 | 1,135 | 1,136 | 1,120 | 1,121 | 312,800 |
| 2005/04/26 | 1,140 | 1,144 | 1,135 | 1,139 | 81,100 |
| 2005/04/25 | 1,146 | 1,146 | 1,140 | 1,140 | 81,000 |
| 2005/04/22 | 1,140 | 1,149 | 1,135 | 1,145 | 182,300 |
| 2005/04/21 | 1,131 | 1,133 | 1,123 | 1,128 | 247,900 |
| 2005/04/20 | 1,138 | 1,144 | 1,134 | 1,134 | 115,100 |
| 2005/04/19 | 1,144 | 1,145 | 1,131 | 1,135 | 225,000 |
| 2005/04/18 | 1,158 | 1,158 | 1,145 | 1,150 | 239,400 |
| 2005/04/15 | 1,165 | 1,165 | 1,150 | 1,157 | 110,700 |
| 2005/04/14 | 1,169 | 1,172 | 1,163 | 1,169 | 98,300 |
| 2005/04/13 | 1,170 | 1,171 | 1,161 | 1,165 | 95,800 |
| 2005/04/12 | 1,169 | 1,174 | 1,168 | 1,168 | 99,900 |
| 2005/04/11 | 1,182 | 1,182 | 1,166 | 1,169 | 118,000 |
| 2005/04/08 | 1,182 | 1,182 | 1,178 | 1,182 | 139,700 |
| 2005/04/07 | 1,180 | 1,182 | 1,176 | 1,182 | 118,800 |
| 2005/04/06 | 1,183 | 1,184 | 1,179 | 1,182 | 78,100 |
| 2005/04/05 | 1,181 | 1,187 | 1,180 | 1,181 | 73,000 |
| 2005/04/04 | 1,187 | 1,189 | 1,176 | 1,181 | 66,900 |
| 2005/04/01 | 1,182 | 1,190 | 1,177 | 1,190 | 104,900 |
| 2005/03/31 | 1,175 | 1,180 | 1,165 | 1,180 | 96,800 |
| 2005/03/30 | 1,168 | 1,170 | 1,161 | 1,169 | 107,900 |
| 2005/03/29 | 1,189 | 1,189 | 1,161 | 1,175 | 140,800 |
| 2005/03/28 | 1,194 | 1,194 | 1,173 | 1,190 | 118,000 |
| 2005/03/25 | 1,204 | 1,207 | 1,201 | 1,205 | 205,400 |
| 2005/03/24 | 1,200 | 1,204 | 1,198 | 1,201 | 163,900 |
| 2005/03/23 | 1,208 | 1,208 | 1,196 | 1,199 | 237,200 |
| 2005/03/22 | 1,210 | 1,215 | 1,205 | 1,205 | 205,100 |
| 2005/03/18 | 1,201 | 1,207 | 1,201 | 1,204 | 169,500 |
| 2005/03/17 | 1,220 | 1,220 | 1,196 | 1,200 | 261,000 |
| 2005/03/16 | 1,214 | 1,218 | 1,210 | 1,217 | 103,900 |
| 2005/03/15 | 1,207 | 1,214 | 1,202 | 1,211 | 174,500 |
| 2005/03/14 | 1,207 | 1,207 | 1,201 | 1,201 | 162,100 |
| 2005/03/11 | 1,198 | 1,206 | 1,196 | 1,203 | 363,600 |
| 2005/03/10 | 1,195 | 1,198 | 1,193 | 1,196 | 169,300 |
| 2005/03/09 | 1,198 | 1,199 | 1,192 | 1,192 | 165,300 |
| 2005/03/08 | 1,199 | 1,200 | 1,194 | 1,197 | 186,000 |
| 2005/03/07 | 1,190 | 1,200 | 1,185 | 1,197 | 313,200 |
| 2005/03/04 | 1,183 | 1,186 | 1,182 | 1,182 | 120,600 |
| 2005/03/03 | 1,185 | 1,187 | 1,181 | 1,182 | 152,100 |
| 2005/03/02 | 1,179 | 1,185 | 1,176 | 1,180 | 198,700 |
| 2005/03/01 | 1,172 | 1,179 | 1,170 | 1,175 | 267,900 |
| 2005/02/28 | 1,176 | 1,176 | 1,170 | 1,171 | 187,000 |
| 2005/02/25 | 1,168 | 1,170 | 1,165 | 1,168 | 180,700 |
| 2005/02/24 | 1,166 | 1,168 | 1,163 | 1,167 | 125,600 |
| 2005/02/23 | 1,163 | 1,166 | 1,161 | 1,166 | 159,500 |
| 2005/02/22 | 1,170 | 1,170 | 1,163 | 1,163 | 145,900 |
| 2005/02/21 | 1,169 | 1,170 | 1,164 | 1,164 | 159,900 |
| 2005/02/18 | 1,168 | 1,169 | 1,164 | 1,164 | 65,500 |
| 2005/02/17 | 1,164 | 1,168 | 1,162 | 1,165 | 113,800 |
| 2005/02/16 | 1,165 | 1,170 | 1,164 | 1,164 | 129,100 |
| 2005/02/15 | 1,161 | 1,167 | 1,161 | 1,164 | 88,200 |
| 2005/02/14 | 1,162 | 1,164 | 1,160 | 1,161 | 71,000 |
| 2005/02/10 | 1,152 | 1,160 | 1,152 | 1,158 | 66,700 |
| 2005/02/09 | 1,161 | 1,162 | 1,150 | 1,155 | 101,900 |
| 2005/02/08 | 1,166 | 1,169 | 1,160 | 1,161 | 83,400 |
| 2005/02/07 | 1,151 | 1,172 | 1,151 | 1,162 | 159,500 |
| 2005/02/04 | 1,159 | 1,162 | 1,145 | 1,146 | 142,500 |
| 2005/02/03 | 1,167 | 1,170 | 1,155 | 1,162 | 120,700 |
| 2005/02/02 | 1,163 | 1,168 | 1,161 | 1,168 | 78,100 |
| 2005/02/01 | 1,169 | 1,169 | 1,156 | 1,160 | 156,500 |
| 2005/01/31 | 1,176 | 1,178 | 1,168 | 1,169 | 290,500 |
| 2005/01/28 | 1,174 | 1,179 | 1,169 | 1,175 | 291,200 |
| 2005/01/27 | 1,169 | 1,175 | 1,166 | 1,175 | 295,600 |
| 2005/01/26 | 1,167 | 1,168 | 1,161 | 1,166 | 407,100 |
| 2005/01/25 | 1,144 | 1,148 | 1,140 | 1,148 | 139,700 |
| 2005/01/24 | 1,137 | 1,145 | 1,137 | 1,143 | 93,900 |
| 2005/01/21 | 1,140 | 1,144 | 1,135 | 1,135 | 111,600 |
| 2005/01/20 | 1,136 | 1,140 | 1,132 | 1,139 | 170,100 |
| 2005/01/19 | 1,130 | 1,132 | 1,125 | 1,130 | 126,800 |
| 2005/01/18 | 1,130 | 1,131 | 1,125 | 1,125 | 71,700 |
| 2005/01/17 | 1,125 | 1,128 | 1,122 | 1,126 | 67,000 |
| 2005/01/14 | 1,117 | 1,123 | 1,116 | 1,122 | 49,200 |
| 2005/01/13 | 1,120 | 1,122 | 1,116 | 1,117 | 57,300 |
| 2005/01/12 | 1,120 | 1,125 | 1,115 | 1,119 | 96,500 |
| 2005/01/11 | 1,112 | 1,121 | 1,111 | 1,120 | 88,900 |
| 2005/01/07 | 1,109 | 1,112 | 1,103 | 1,111 | 67,800 |
| 2005/01/06 | 1,104 | 1,111 | 1,102 | 1,106 | 66,300 |
| 2005/01/05 | 1,115 | 1,115 | 1,105 | 1,105 | 67,400 |
| 2005/01/04 | 1,112 | 1,112 | 1,104 | 1,112 | 30,700 |