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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,690 | 1,691 | 1,613 | 1,620 | 504,100 |
| 2007/12/27 | 1,700 | 1,700 | 1,690 | 1,691 | 94,400 |
| 2007/12/26 | 1,685 | 1,699 | 1,685 | 1,694 | 123,200 |
| 2007/12/25 | 1,690 | 1,700 | 1,680 | 1,684 | 160,300 |
| 2007/12/21 | 1,690 | 1,695 | 1,680 | 1,690 | 142,800 |
| 2007/12/20 | 1,715 | 1,715 | 1,692 | 1,695 | 152,000 |
| 2007/12/19 | 1,715 | 1,718 | 1,700 | 1,700 | 136,600 |
| 2007/12/18 | 1,700 | 1,731 | 1,700 | 1,717 | 176,500 |
| 2007/12/17 | 1,762 | 1,763 | 1,722 | 1,723 | 288,000 |
| 2007/12/14 | 1,768 | 1,778 | 1,762 | 1,773 | 251,100 |
| 2007/12/13 | 1,780 | 1,781 | 1,765 | 1,768 | 184,500 |
| 2007/12/12 | 1,769 | 1,784 | 1,760 | 1,782 | 185,800 |
| 2007/12/11 | 1,780 | 1,784 | 1,773 | 1,777 | 177,600 |
| 2007/12/10 | 1,764 | 1,777 | 1,760 | 1,769 | 209,800 |
| 2007/12/07 | 1,786 | 1,788 | 1,753 | 1,759 | 381,300 |
| 2007/12/06 | 1,790 | 1,790 | 1,771 | 1,780 | 204,800 |
| 2007/12/05 | 1,735 | 1,767 | 1,726 | 1,767 | 245,100 |
| 2007/12/04 | 1,715 | 1,739 | 1,713 | 1,735 | 265,400 |
| 2007/12/03 | 1,707 | 1,716 | 1,700 | 1,709 | 217,100 |
| 2007/11/30 | 1,705 | 1,716 | 1,690 | 1,706 | 338,400 |
| 2007/11/29 | 1,730 | 1,735 | 1,700 | 1,711 | 285,600 |
| 2007/11/28 | 1,733 | 1,735 | 1,700 | 1,714 | 184,000 |
| 2007/11/27 | 1,677 | 1,709 | 1,660 | 1,707 | 381,000 |
| 2007/11/26 | 1,656 | 1,695 | 1,655 | 1,676 | 293,100 |
| 2007/11/22 | 1,624 | 1,665 | 1,622 | 1,650 | 254,300 |
| 2007/11/21 | 1,660 | 1,668 | 1,647 | 1,654 | 191,900 |
| 2007/11/20 | 1,645 | 1,657 | 1,616 | 1,652 | 270,900 |
| 2007/11/19 | 1,680 | 1,680 | 1,654 | 1,669 | 240,700 |
| 2007/11/16 | 1,688 | 1,688 | 1,626 | 1,679 | 413,700 |
| 2007/11/15 | 1,709 | 1,718 | 1,686 | 1,687 | 225,500 |
| 2007/11/14 | 1,700 | 1,712 | 1,661 | 1,682 | 265,900 |
| 2007/11/13 | 1,640 | 1,659 | 1,630 | 1,645 | 233,800 |
| 2007/11/12 | 1,657 | 1,657 | 1,610 | 1,643 | 524,400 |
| 2007/11/09 | 1,701 | 1,710 | 1,668 | 1,683 | 542,400 |
| 2007/11/08 | 1,774 | 1,774 | 1,700 | 1,718 | 610,500 |
| 2007/11/07 | 1,815 | 1,815 | 1,784 | 1,787 | 285,100 |
| 2007/11/06 | 1,785 | 1,799 | 1,782 | 1,798 | 258,800 |
| 2007/11/05 | 1,809 | 1,810 | 1,780 | 1,786 | 479,100 |
| 2007/11/02 | 1,822 | 1,825 | 1,782 | 1,809 | 529,500 |
| 2007/11/01 | 1,830 | 1,848 | 1,830 | 1,838 | 349,200 |
| 2007/10/31 | 1,812 | 1,836 | 1,805 | 1,827 | 603,400 |
| 2007/10/30 | 1,791 | 1,805 | 1,777 | 1,800 | 720,000 |
| 2007/10/29 | 1,780 | 1,789 | 1,775 | 1,788 | 750,700 |
| 2007/10/26 | 1,820 | 1,820 | 1,755 | 1,775 | 1,560,100 |
| 2007/10/25 | 1,883 | 1,889 | 1,854 | 1,873 | 400,600 |
| 2007/10/24 | 1,891 | 1,906 | 1,883 | 1,890 | 261,800 |
| 2007/10/23 | 1,900 | 1,912 | 1,886 | 1,889 | 268,600 |
| 2007/10/22 | 1,895 | 1,904 | 1,880 | 1,894 | 253,600 |
| 2007/10/19 | 1,941 | 1,942 | 1,910 | 1,915 | 406,700 |
| 2007/10/18 | 1,910 | 1,941 | 1,910 | 1,941 | 213,500 |
| 2007/10/17 | 1,920 | 1,921 | 1,901 | 1,909 | 314,400 |
| 2007/10/16 | 1,927 | 1,949 | 1,912 | 1,922 | 252,900 |
| 2007/10/15 | 1,963 | 1,966 | 1,936 | 1,957 | 246,200 |
| 2007/10/12 | 1,979 | 1,983 | 1,966 | 1,966 | 218,600 |
| 2007/10/11 | 1,980 | 1,987 | 1,966 | 1,982 | 186,700 |
| 2007/10/10 | 1,981 | 1,991 | 1,975 | 1,975 | 151,800 |
| 2007/10/09 | 1,992 | 1,997 | 1,973 | 1,980 | 215,100 |
| 2007/10/05 | 1,989 | 2,000 | 1,986 | 1,987 | 252,700 |
| 2007/10/04 | 1,991 | 1,997 | 1,984 | 1,988 | 171,500 |
| 2007/10/03 | 2,000 | 2,010 | 1,984 | 1,996 | 339,400 |
| 2007/10/02 | 2,040 | 2,050 | 1,999 | 2,000 | 286,000 |
| 2007/10/01 | 2,040 | 2,045 | 2,030 | 2,035 | 90,700 |
| 2007/09/28 | 2,040 | 2,050 | 2,030 | 2,050 | 101,000 |
| 2007/09/27 | 2,020 | 2,050 | 2,015 | 2,045 | 159,100 |
| 2007/09/26 | 2,025 | 2,025 | 2,010 | 2,025 | 115,400 |
| 2007/09/25 | 2,000 | 2,025 | 1,994 | 2,025 | 137,800 |
| 2007/09/21 | 2,010 | 2,020 | 2,005 | 2,015 | 143,800 |
| 2007/09/20 | 2,025 | 2,030 | 2,015 | 2,030 | 95,100 |
| 2007/09/19 | 2,030 | 2,040 | 2,020 | 2,030 | 92,900 |
| 2007/09/18 | 2,025 | 2,025 | 2,000 | 2,000 | 123,100 |
| 2007/09/14 | 2,025 | 2,045 | 2,010 | 2,025 | 286,000 |
| 2007/09/13 | 2,020 | 2,040 | 2,020 | 2,040 | 94,300 |
| 2007/09/12 | 2,035 | 2,050 | 2,010 | 2,040 | 173,600 |
| 2007/09/11 | 2,045 | 2,060 | 2,030 | 2,040 | 225,900 |
| 2007/09/10 | 1,989 | 2,060 | 1,981 | 2,055 | 420,700 |
| 2007/09/07 | 2,015 | 2,015 | 1,991 | 2,000 | 109,900 |
| 2007/09/06 | 1,990 | 2,010 | 1,976 | 2,010 | 123,800 |
| 2007/09/05 | 2,020 | 2,020 | 1,986 | 1,995 | 289,700 |
| 2007/09/04 | 2,045 | 2,045 | 2,020 | 2,040 | 105,100 |
| 2007/09/03 | 2,045 | 2,045 | 2,025 | 2,045 | 86,600 |
| 2007/08/31 | 2,000 | 2,060 | 1,998 | 2,060 | 474,300 |
| 2007/08/30 | 1,985 | 2,000 | 1,980 | 2,000 | 227,600 |
| 2007/08/29 | 1,970 | 1,980 | 1,953 | 1,976 | 149,100 |
| 2007/08/28 | 1,984 | 1,994 | 1,982 | 1,987 | 144,400 |
| 2007/08/27 | 1,980 | 1,999 | 1,972 | 1,981 | 151,900 |
| 2007/08/24 | 1,961 | 1,965 | 1,951 | 1,965 | 229,600 |
| 2007/08/23 | 1,959 | 1,965 | 1,948 | 1,960 | 157,600 |
| 2007/08/22 | 1,949 | 1,959 | 1,915 | 1,947 | 393,300 |
| 2007/08/21 | 1,954 | 1,967 | 1,945 | 1,948 | 295,000 |
| 2007/08/20 | 1,971 | 1,974 | 1,945 | 1,951 | 356,900 |
| 2007/08/17 | 1,951 | 1,955 | 1,880 | 1,881 | 534,600 |
| 2007/08/16 | 1,979 | 1,980 | 1,932 | 1,960 | 276,400 |
| 2007/08/15 | 1,996 | 2,015 | 1,990 | 1,995 | 159,200 |
| 2007/08/14 | 2,030 | 2,030 | 1,980 | 1,997 | 396,900 |
| 2007/08/13 | 2,070 | 2,070 | 2,020 | 2,035 | 269,900 |
| 2007/08/10 | 2,035 | 2,095 | 2,030 | 2,090 | 606,900 |
| 2007/08/09 | 2,000 | 2,095 | 1,999 | 2,080 | 980,300 |
| 2007/08/08 | 1,972 | 1,998 | 1,965 | 1,998 | 412,100 |
| 2007/08/07 | 1,979 | 1,981 | 1,959 | 1,967 | 278,000 |
| 2007/08/06 | 1,954 | 1,975 | 1,945 | 1,974 | 279,700 |
| 2007/08/03 | 1,973 | 1,978 | 1,958 | 1,973 | 389,500 |
| 2007/08/02 | 1,972 | 1,972 | 1,924 | 1,943 | 386,800 |
| 2007/08/01 | 1,977 | 1,977 | 1,952 | 1,958 | 281,600 |
| 2007/07/31 | 1,931 | 1,984 | 1,931 | 1,981 | 408,400 |
| 2007/07/30 | 1,915 | 1,925 | 1,892 | 1,921 | 318,000 |
| 2007/07/27 | 1,905 | 1,928 | 1,900 | 1,926 | 284,800 |
| 2007/07/26 | 1,963 | 1,963 | 1,936 | 1,937 | 255,100 |
| 2007/07/25 | 1,959 | 1,970 | 1,949 | 1,963 | 372,300 |
| 2007/07/24 | 1,991 | 2,005 | 1,973 | 1,989 | 507,100 |
| 2007/07/23 | 1,970 | 1,998 | 1,965 | 1,990 | 916,300 |
| 2007/07/20 | 1,936 | 1,944 | 1,918 | 1,931 | 321,100 |
| 2007/07/19 | 1,927 | 1,947 | 1,927 | 1,935 | 194,600 |
| 2007/07/18 | 1,938 | 1,942 | 1,913 | 1,928 | 181,300 |
| 2007/07/17 | 1,955 | 1,955 | 1,932 | 1,938 | 200,400 |
| 2007/07/13 | 1,955 | 1,964 | 1,948 | 1,954 | 212,000 |
| 2007/07/12 | 1,947 | 1,960 | 1,940 | 1,946 | 210,300 |
| 2007/07/11 | 1,960 | 1,960 | 1,933 | 1,947 | 234,100 |
| 2007/07/10 | 1,955 | 1,964 | 1,952 | 1,964 | 200,700 |
| 2007/07/09 | 1,963 | 1,963 | 1,951 | 1,958 | 259,400 |
| 2007/07/06 | 1,951 | 1,962 | 1,943 | 1,962 | 286,200 |
| 2007/07/05 | 1,945 | 1,961 | 1,941 | 1,961 | 332,800 |
| 2007/07/04 | 1,935 | 1,944 | 1,930 | 1,939 | 248,000 |
| 2007/07/03 | 1,932 | 1,934 | 1,922 | 1,933 | 243,000 |
| 2007/07/02 | 1,946 | 1,946 | 1,934 | 1,935 | 233,500 |
| 2007/06/29 | 1,933 | 1,947 | 1,922 | 1,946 | 262,600 |
| 2007/06/28 | 1,905 | 1,944 | 1,900 | 1,937 | 313,100 |
| 2007/06/27 | 1,902 | 1,907 | 1,893 | 1,896 | 240,900 |
| 2007/06/26 | 1,892 | 1,902 | 1,890 | 1,902 | 183,700 |
| 2007/06/25 | 1,903 | 1,906 | 1,891 | 1,891 | 220,300 |
| 2007/06/22 | 1,909 | 1,909 | 1,897 | 1,903 | 191,200 |
| 2007/06/21 | 1,900 | 1,911 | 1,893 | 1,906 | 271,600 |
| 2007/06/20 | 1,900 | 1,904 | 1,890 | 1,900 | 245,200 |
| 2007/06/19 | 1,903 | 1,903 | 1,886 | 1,899 | 254,900 |
| 2007/06/18 | 1,899 | 1,903 | 1,893 | 1,903 | 226,300 |
| 2007/06/15 | 1,895 | 1,896 | 1,882 | 1,893 | 181,100 |
| 2007/06/14 | 1,865 | 1,891 | 1,862 | 1,890 | 265,100 |
| 2007/06/13 | 1,865 | 1,867 | 1,848 | 1,865 | 196,200 |
| 2007/06/12 | 1,885 | 1,885 | 1,858 | 1,866 | 250,600 |
| 2007/06/11 | 1,875 | 1,888 | 1,875 | 1,880 | 163,500 |
| 2007/06/08 | 1,884 | 1,884 | 1,861 | 1,873 | 383,000 |
| 2007/06/07 | 1,880 | 1,884 | 1,862 | 1,884 | 332,200 |
| 2007/06/06 | 1,898 | 1,898 | 1,881 | 1,885 | 274,500 |
| 2007/06/05 | 1,901 | 1,903 | 1,891 | 1,900 | 221,500 |
| 2007/06/04 | 1,899 | 1,901 | 1,887 | 1,901 | 353,700 |
| 2007/06/01 | 1,893 | 1,896 | 1,878 | 1,881 | 263,500 |
| 2007/05/31 | 1,859 | 1,878 | 1,856 | 1,874 | 292,700 |
| 2007/05/30 | 1,849 | 1,859 | 1,835 | 1,849 | 294,300 |
| 2007/05/29 | 1,836 | 1,847 | 1,825 | 1,846 | 234,400 |
| 2007/05/28 | 1,828 | 1,837 | 1,825 | 1,837 | 363,200 |
| 2007/05/25 | 1,856 | 1,858 | 1,809 | 1,822 | 607,900 |
| 2007/05/24 | 1,890 | 1,893 | 1,858 | 1,861 | 381,600 |
| 2007/05/23 | 1,898 | 1,899 | 1,890 | 1,894 | 208,800 |
| 2007/05/22 | 1,900 | 1,904 | 1,861 | 1,890 | 334,200 |
| 2007/05/21 | 1,892 | 1,904 | 1,888 | 1,899 | 175,700 |
| 2007/05/18 | 1,900 | 1,904 | 1,885 | 1,892 | 216,600 |
| 2007/05/17 | 1,915 | 1,920 | 1,890 | 1,891 | 239,900 |
| 2007/05/16 | 1,919 | 1,931 | 1,903 | 1,909 | 189,400 |
| 2007/05/15 | 1,944 | 1,945 | 1,912 | 1,918 | 225,000 |
| 2007/05/14 | 1,932 | 1,947 | 1,932 | 1,945 | 248,900 |
| 2007/05/11 | 1,941 | 1,941 | 1,920 | 1,931 | 222,900 |
| 2007/05/10 | 1,926 | 1,947 | 1,926 | 1,943 | 233,100 |
| 2007/05/09 | 1,920 | 1,937 | 1,919 | 1,935 | 342,800 |
| 2007/05/08 | 1,942 | 1,949 | 1,926 | 1,934 | 420,800 |
| 2007/05/07 | 1,942 | 1,960 | 1,941 | 1,949 | 390,900 |
| 2007/05/02 | 1,942 | 1,950 | 1,927 | 1,934 | 386,200 |
| 2007/05/01 | 1,978 | 1,978 | 1,936 | 1,941 | 429,500 |
| 2007/04/27 | 1,982 | 1,993 | 1,945 | 1,966 | 633,600 |
| 2007/04/26 | 1,982 | 2,000 | 1,977 | 1,998 | 535,100 |
| 2007/04/25 | 1,983 | 1,989 | 1,971 | 1,980 | 368,000 |
| 2007/04/24 | 1,965 | 1,987 | 1,964 | 1,982 | 429,000 |
| 2007/04/23 | 1,966 | 1,977 | 1,958 | 1,963 | 324,300 |
| 2007/04/20 | 1,946 | 1,963 | 1,943 | 1,955 | 285,300 |
| 2007/04/19 | 1,970 | 1,970 | 1,929 | 1,939 | 508,700 |
| 2007/04/18 | 1,920 | 1,961 | 1,910 | 1,959 | 835,000 |
| 2007/04/17 | 1,917 | 1,919 | 1,883 | 1,889 | 264,000 |
| 2007/04/16 | 1,901 | 1,925 | 1,901 | 1,915 | 213,100 |
| 2007/04/13 | 1,918 | 1,924 | 1,894 | 1,896 | 278,500 |
| 2007/04/12 | 1,923 | 1,929 | 1,908 | 1,919 | 282,800 |
| 2007/04/11 | 1,920 | 1,932 | 1,915 | 1,923 | 259,900 |
| 2007/04/10 | 1,921 | 1,928 | 1,914 | 1,921 | 280,100 |
| 2007/04/09 | 1,896 | 1,918 | 1,896 | 1,914 | 227,200 |
| 2007/04/06 | 1,909 | 1,918 | 1,893 | 1,896 | 217,500 |
| 2007/04/05 | 1,892 | 1,913 | 1,890 | 1,909 | 339,100 |
| 2007/04/04 | 1,875 | 1,899 | 1,872 | 1,887 | 400,300 |
| 2007/04/03 | 1,860 | 1,876 | 1,858 | 1,867 | 317,500 |
| 2007/04/02 | 1,858 | 1,890 | 1,855 | 1,857 | 434,600 |
| 2007/03/30 | 1,876 | 1,884 | 1,863 | 1,875 | 348,100 |
| 2007/03/29 | 1,841 | 1,886 | 1,841 | 1,880 | 493,800 |
| 2007/03/28 | 1,923 | 1,924 | 1,885 | 1,895 | 414,600 |
| 2007/03/27 | 1,935 | 1,957 | 1,914 | 1,928 | 381,200 |
| 2007/03/26 | 1,985 | 1,986 | 1,974 | 1,980 | 281,600 |
| 2007/03/23 | 1,975 | 1,985 | 1,965 | 1,981 | 351,600 |
| 2007/03/22 | 1,962 | 1,978 | 1,950 | 1,974 | 570,600 |
| 2007/03/20 | 1,960 | 1,965 | 1,947 | 1,961 | 402,300 |
| 2007/03/19 | 1,943 | 1,956 | 1,926 | 1,952 | 231,600 |
| 2007/03/16 | 1,945 | 1,952 | 1,919 | 1,943 | 438,200 |
| 2007/03/15 | 1,929 | 1,944 | 1,929 | 1,941 | 335,500 |
| 2007/03/14 | 1,940 | 1,955 | 1,900 | 1,924 | 539,900 |
| 2007/03/13 | 1,963 | 1,974 | 1,958 | 1,965 | 394,000 |
| 2007/03/12 | 1,948 | 1,975 | 1,940 | 1,959 | 417,900 |
| 2007/03/09 | 1,880 | 1,950 | 1,870 | 1,935 | 774,100 |
| 2007/03/08 | 1,856 | 1,880 | 1,835 | 1,880 | 402,800 |
| 2007/03/07 | 1,865 | 1,880 | 1,854 | 1,857 | 579,700 |
| 2007/03/06 | 1,775 | 1,857 | 1,765 | 1,857 | 653,200 |
| 2007/03/05 | 1,850 | 1,851 | 1,800 | 1,805 | 478,800 |
| 2007/03/02 | 1,865 | 1,876 | 1,856 | 1,857 | 490,700 |
| 2007/03/01 | 1,859 | 1,865 | 1,850 | 1,863 | 587,900 |
| 2007/02/28 | 1,750 | 1,858 | 1,749 | 1,857 | 736,600 |
| 2007/02/27 | 1,846 | 1,860 | 1,843 | 1,860 | 413,700 |
| 2007/02/26 | 1,845 | 1,853 | 1,836 | 1,838 | 469,400 |
| 2007/02/23 | 1,836 | 1,840 | 1,830 | 1,837 | 453,100 |
| 2007/02/22 | 1,821 | 1,834 | 1,820 | 1,828 | 295,000 |
| 2007/02/21 | 1,809 | 1,826 | 1,809 | 1,820 | 314,400 |
| 2007/02/20 | 1,823 | 1,823 | 1,800 | 1,807 | 276,500 |
| 2007/02/19 | 1,800 | 1,824 | 1,798 | 1,824 | 524,600 |
| 2007/02/16 | 1,785 | 1,797 | 1,785 | 1,793 | 258,000 |
| 2007/02/15 | 1,775 | 1,782 | 1,768 | 1,782 | 278,200 |
| 2007/02/14 | 1,776 | 1,777 | 1,766 | 1,766 | 257,500 |
| 2007/02/13 | 1,769 | 1,785 | 1,760 | 1,763 | 265,800 |
| 2007/02/09 | 1,756 | 1,775 | 1,749 | 1,760 | 588,800 |
| 2007/02/08 | 1,766 | 1,775 | 1,757 | 1,757 | 549,200 |
| 2007/02/07 | 1,844 | 1,845 | 1,754 | 1,760 | 1,937,300 |
| 2007/02/06 | 1,707 | 1,716 | 1,700 | 1,715 | 328,300 |
| 2007/02/05 | 1,711 | 1,713 | 1,700 | 1,706 | 356,200 |
| 2007/02/02 | 1,721 | 1,722 | 1,706 | 1,709 | 265,800 |
| 2007/02/01 | 1,710 | 1,720 | 1,700 | 1,720 | 444,300 |
| 2007/01/31 | 1,733 | 1,733 | 1,701 | 1,708 | 656,900 |
| 2007/01/30 | 1,747 | 1,759 | 1,730 | 1,736 | 613,400 |
| 2007/01/29 | 1,730 | 1,742 | 1,725 | 1,736 | 613,600 |
| 2007/01/26 | 1,726 | 1,728 | 1,710 | 1,720 | 617,700 |
| 2007/01/25 | 1,733 | 1,733 | 1,715 | 1,725 | 652,300 |
| 2007/01/24 | 1,725 | 1,738 | 1,723 | 1,732 | 512,500 |
| 2007/01/23 | 1,729 | 1,736 | 1,714 | 1,725 | 555,500 |
| 2007/01/22 | 1,710 | 1,745 | 1,709 | 1,739 | 542,200 |
| 2007/01/19 | 1,697 | 1,700 | 1,692 | 1,700 | 249,000 |
| 2007/01/18 | 1,698 | 1,699 | 1,685 | 1,690 | 247,100 |
| 2007/01/17 | 1,694 | 1,698 | 1,680 | 1,695 | 217,600 |
| 2007/01/16 | 1,703 | 1,705 | 1,686 | 1,693 | 301,100 |
| 2007/01/15 | 1,695 | 1,704 | 1,695 | 1,703 | 213,200 |
| 2007/01/12 | 1,691 | 1,708 | 1,685 | 1,693 | 415,600 |
| 2007/01/11 | 1,695 | 1,702 | 1,680 | 1,683 | 229,100 |
| 2007/01/10 | 1,704 | 1,704 | 1,674 | 1,682 | 257,300 |
| 2007/01/09 | 1,697 | 1,705 | 1,692 | 1,703 | 185,300 |
| 2007/01/05 | 1,699 | 1,709 | 1,687 | 1,688 | 230,300 |
| 2007/01/04 | 1,692 | 1,698 | 1,685 | 1,696 | 115,900 |