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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,500 | 1,524 | 1,496 | 1,519 | 56,500 |
| 2008/12/29 | 1,482 | 1,500 | 1,482 | 1,500 | 80,800 |
| 2008/12/26 | 1,468 | 1,492 | 1,464 | 1,482 | 82,400 |
| 2008/12/25 | 1,460 | 1,469 | 1,455 | 1,463 | 55,200 |
| 2008/12/24 | 1,475 | 1,484 | 1,462 | 1,466 | 71,200 |
| 2008/12/22 | 1,469 | 1,487 | 1,469 | 1,483 | 78,500 |
| 2008/12/19 | 1,460 | 1,485 | 1,455 | 1,469 | 141,300 |
| 2008/12/18 | 1,494 | 1,497 | 1,462 | 1,466 | 181,400 |
| 2008/12/17 | 1,485 | 1,494 | 1,460 | 1,494 | 155,600 |
| 2008/12/16 | 1,497 | 1,501 | 1,473 | 1,480 | 170,800 |
| 2008/12/15 | 1,502 | 1,521 | 1,496 | 1,496 | 203,300 |
| 2008/12/12 | 1,513 | 1,528 | 1,484 | 1,493 | 267,400 |
| 2008/12/11 | 1,518 | 1,530 | 1,509 | 1,530 | 141,800 |
| 2008/12/10 | 1,501 | 1,529 | 1,501 | 1,512 | 82,800 |
| 2008/12/09 | 1,536 | 1,540 | 1,506 | 1,516 | 113,400 |
| 2008/12/08 | 1,521 | 1,542 | 1,521 | 1,527 | 102,800 |
| 2008/12/05 | 1,509 | 1,535 | 1,509 | 1,528 | 131,000 |
| 2008/12/04 | 1,505 | 1,527 | 1,505 | 1,523 | 116,600 |
| 2008/12/03 | 1,495 | 1,519 | 1,490 | 1,512 | 158,600 |
| 2008/12/02 | 1,500 | 1,528 | 1,495 | 1,501 | 160,200 |
| 2008/12/01 | 1,562 | 1,562 | 1,520 | 1,529 | 159,800 |
| 2008/11/28 | 1,552 | 1,564 | 1,535 | 1,564 | 179,900 |
| 2008/11/27 | 1,554 | 1,555 | 1,542 | 1,552 | 144,400 |
| 2008/11/26 | 1,586 | 1,586 | 1,532 | 1,547 | 115,600 |
| 2008/11/25 | 1,580 | 1,587 | 1,530 | 1,586 | 214,000 |
| 2008/11/21 | 1,507 | 1,551 | 1,492 | 1,551 | 161,600 |
| 2008/11/20 | 1,530 | 1,565 | 1,525 | 1,527 | 115,500 |
| 2008/11/19 | 1,542 | 1,569 | 1,528 | 1,567 | 102,800 |
| 2008/11/18 | 1,525 | 1,554 | 1,504 | 1,543 | 142,600 |
| 2008/11/17 | 1,501 | 1,580 | 1,500 | 1,550 | 157,300 |
| 2008/11/14 | 1,554 | 1,571 | 1,505 | 1,522 | 169,700 |
| 2008/11/13 | 1,532 | 1,561 | 1,514 | 1,533 | 158,600 |
| 2008/11/12 | 1,550 | 1,572 | 1,532 | 1,562 | 102,800 |
| 2008/11/11 | 1,584 | 1,591 | 1,545 | 1,560 | 133,300 |
| 2008/11/10 | 1,594 | 1,613 | 1,581 | 1,594 | 107,300 |
| 2008/11/07 | 1,572 | 1,615 | 1,572 | 1,584 | 138,700 |
| 2008/11/06 | 1,620 | 1,622 | 1,589 | 1,622 | 200,500 |
| 2008/11/05 | 1,648 | 1,650 | 1,630 | 1,649 | 304,400 |
| 2008/11/04 | 1,610 | 1,634 | 1,591 | 1,632 | 185,900 |
| 2008/10/31 | 1,570 | 1,610 | 1,559 | 1,580 | 255,900 |
| 2008/10/30 | 1,524 | 1,569 | 1,505 | 1,569 | 244,200 |
| 2008/10/29 | 1,576 | 1,578 | 1,462 | 1,525 | 348,300 |
| 2008/10/28 | 1,350 | 1,569 | 1,320 | 1,569 | 424,500 |
| 2008/10/27 | 1,491 | 1,510 | 1,364 | 1,369 | 276,500 |
| 2008/10/24 | 1,560 | 1,560 | 1,476 | 1,491 | 194,600 |
| 2008/10/23 | 1,500 | 1,548 | 1,485 | 1,548 | 160,400 |
| 2008/10/22 | 1,585 | 1,585 | 1,520 | 1,520 | 149,900 |
| 2008/10/21 | 1,620 | 1,639 | 1,571 | 1,590 | 169,300 |
| 2008/10/20 | 1,564 | 1,597 | 1,541 | 1,595 | 122,800 |
| 2008/10/17 | 1,530 | 1,564 | 1,519 | 1,564 | 206,900 |
| 2008/10/16 | 1,480 | 1,522 | 1,445 | 1,463 | 287,900 |
| 2008/10/15 | 1,509 | 1,528 | 1,489 | 1,527 | 262,300 |
| 2008/10/14 | 1,547 | 1,547 | 1,504 | 1,516 | 319,100 |
| 2008/10/10 | 1,476 | 1,479 | 1,405 | 1,448 | 406,600 |
| 2008/10/09 | 1,494 | 1,530 | 1,482 | 1,488 | 336,000 |
| 2008/10/08 | 1,520 | 1,544 | 1,492 | 1,494 | 403,900 |
| 2008/10/07 | 1,539 | 1,544 | 1,503 | 1,536 | 283,700 |
| 2008/10/06 | 1,590 | 1,594 | 1,536 | 1,547 | 197,400 |
| 2008/10/03 | 1,615 | 1,629 | 1,603 | 1,603 | 172,200 |
| 2008/10/02 | 1,660 | 1,660 | 1,625 | 1,631 | 139,100 |
| 2008/10/01 | 1,640 | 1,653 | 1,632 | 1,651 | 169,400 |
| 2008/09/30 | 1,611 | 1,659 | 1,611 | 1,643 | 194,400 |
| 2008/09/29 | 1,650 | 1,690 | 1,650 | 1,661 | 147,000 |
| 2008/09/26 | 1,673 | 1,680 | 1,653 | 1,670 | 157,700 |
| 2008/09/25 | 1,650 | 1,674 | 1,650 | 1,673 | 151,600 |
| 2008/09/24 | 1,651 | 1,696 | 1,650 | 1,680 | 377,700 |
| 2008/09/22 | 1,711 | 1,720 | 1,656 | 1,663 | 376,900 |
| 2008/09/19 | 1,680 | 1,710 | 1,671 | 1,710 | 396,000 |
| 2008/09/18 | 1,718 | 1,726 | 1,660 | 1,696 | 422,200 |
| 2008/09/17 | 1,755 | 1,760 | 1,685 | 1,700 | 518,800 |
| 2008/09/16 | 1,668 | 1,758 | 1,668 | 1,740 | 733,300 |
| 2008/09/12 | 1,732 | 1,734 | 1,704 | 1,728 | 353,900 |
| 2008/09/11 | 1,749 | 1,750 | 1,733 | 1,737 | 208,300 |
| 2008/09/10 | 1,730 | 1,750 | 1,730 | 1,743 | 221,200 |
| 2008/09/09 | 1,733 | 1,745 | 1,720 | 1,742 | 184,700 |
| 2008/09/08 | 1,725 | 1,740 | 1,720 | 1,739 | 126,000 |
| 2008/09/05 | 1,715 | 1,728 | 1,707 | 1,720 | 257,500 |
| 2008/09/04 | 1,745 | 1,750 | 1,739 | 1,745 | 210,100 |
| 2008/09/03 | 1,725 | 1,750 | 1,717 | 1,750 | 176,500 |
| 2008/09/02 | 1,715 | 1,735 | 1,701 | 1,708 | 117,000 |
| 2008/09/01 | 1,740 | 1,747 | 1,712 | 1,733 | 147,600 |
| 2008/08/29 | 1,741 | 1,750 | 1,739 | 1,750 | 230,500 |
| 2008/08/28 | 1,738 | 1,742 | 1,722 | 1,740 | 99,700 |
| 2008/08/27 | 1,734 | 1,742 | 1,720 | 1,738 | 165,200 |
| 2008/08/26 | 1,727 | 1,739 | 1,711 | 1,739 | 153,900 |
| 2008/08/25 | 1,710 | 1,736 | 1,710 | 1,733 | 224,900 |
| 2008/08/22 | 1,695 | 1,700 | 1,677 | 1,700 | 97,400 |
| 2008/08/21 | 1,681 | 1,700 | 1,665 | 1,694 | 101,300 |
| 2008/08/20 | 1,660 | 1,710 | 1,655 | 1,710 | 155,700 |
| 2008/08/19 | 1,677 | 1,677 | 1,641 | 1,665 | 121,300 |
| 2008/08/18 | 1,673 | 1,724 | 1,673 | 1,690 | 191,100 |
| 2008/08/15 | 1,650 | 1,677 | 1,650 | 1,676 | 106,900 |
| 2008/08/14 | 1,653 | 1,681 | 1,653 | 1,660 | 89,000 |
| 2008/08/13 | 1,685 | 1,688 | 1,655 | 1,670 | 159,200 |
| 2008/08/12 | 1,720 | 1,722 | 1,702 | 1,704 | 168,200 |
| 2008/08/11 | 1,730 | 1,737 | 1,704 | 1,728 | 159,500 |
| 2008/08/08 | 1,700 | 1,743 | 1,685 | 1,733 | 270,200 |
| 2008/08/07 | 1,730 | 1,733 | 1,692 | 1,715 | 283,900 |
| 2008/08/06 | 1,744 | 1,746 | 1,724 | 1,743 | 358,300 |
| 2008/08/05 | 1,672 | 1,754 | 1,658 | 1,748 | 1,031,700 |
| 2008/08/04 | 1,595 | 1,699 | 1,594 | 1,683 | 835,600 |
| 2008/08/01 | 1,591 | 1,595 | 1,566 | 1,584 | 141,800 |
| 2008/07/31 | 1,606 | 1,610 | 1,576 | 1,602 | 146,700 |
| 2008/07/30 | 1,585 | 1,609 | 1,562 | 1,606 | 270,000 |
| 2008/07/29 | 1,509 | 1,590 | 1,502 | 1,579 | 553,200 |
| 2008/07/28 | 1,502 | 1,513 | 1,489 | 1,504 | 519,300 |
| 2008/07/25 | 1,595 | 1,595 | 1,551 | 1,552 | 268,000 |
| 2008/07/24 | 1,600 | 1,613 | 1,593 | 1,600 | 242,500 |
| 2008/07/23 | 1,550 | 1,590 | 1,550 | 1,587 | 308,500 |
| 2008/07/22 | 1,533 | 1,550 | 1,533 | 1,550 | 127,100 |
| 2008/07/18 | 1,540 | 1,540 | 1,527 | 1,533 | 81,200 |
| 2008/07/17 | 1,539 | 1,547 | 1,525 | 1,528 | 199,100 |
| 2008/07/16 | 1,520 | 1,538 | 1,520 | 1,538 | 179,500 |
| 2008/07/15 | 1,537 | 1,537 | 1,513 | 1,530 | 128,800 |
| 2008/07/14 | 1,503 | 1,553 | 1,501 | 1,539 | 216,100 |
| 2008/07/11 | 1,520 | 1,520 | 1,505 | 1,505 | 155,600 |
| 2008/07/10 | 1,499 | 1,519 | 1,499 | 1,513 | 159,700 |
| 2008/07/09 | 1,500 | 1,512 | 1,499 | 1,499 | 141,400 |
| 2008/07/08 | 1,500 | 1,509 | 1,497 | 1,498 | 117,200 |
| 2008/07/07 | 1,502 | 1,510 | 1,495 | 1,503 | 126,500 |
| 2008/07/04 | 1,501 | 1,508 | 1,499 | 1,503 | 240,100 |
| 2008/07/03 | 1,521 | 1,525 | 1,500 | 1,500 | 260,500 |
| 2008/07/02 | 1,545 | 1,547 | 1,520 | 1,533 | 176,100 |
| 2008/07/01 | 1,549 | 1,555 | 1,540 | 1,545 | 160,700 |
| 2008/06/30 | 1,522 | 1,544 | 1,517 | 1,529 | 145,900 |
| 2008/06/27 | 1,502 | 1,515 | 1,500 | 1,515 | 166,400 |
| 2008/06/26 | 1,532 | 1,540 | 1,516 | 1,517 | 136,500 |
| 2008/06/25 | 1,510 | 1,529 | 1,503 | 1,529 | 242,000 |
| 2008/06/24 | 1,503 | 1,512 | 1,502 | 1,512 | 125,000 |
| 2008/06/23 | 1,506 | 1,514 | 1,501 | 1,503 | 234,900 |
| 2008/06/20 | 1,530 | 1,530 | 1,503 | 1,506 | 232,200 |
| 2008/06/19 | 1,526 | 1,534 | 1,518 | 1,521 | 264,200 |
| 2008/06/18 | 1,535 | 1,541 | 1,526 | 1,526 | 200,100 |
| 2008/06/17 | 1,539 | 1,555 | 1,529 | 1,532 | 242,100 |
| 2008/06/16 | 1,540 | 1,545 | 1,533 | 1,539 | 197,700 |
| 2008/06/13 | 1,556 | 1,569 | 1,528 | 1,540 | 340,300 |
| 2008/06/12 | 1,565 | 1,570 | 1,550 | 1,556 | 197,100 |
| 2008/06/11 | 1,581 | 1,581 | 1,565 | 1,572 | 214,500 |
| 2008/06/10 | 1,591 | 1,591 | 1,579 | 1,585 | 136,300 |
| 2008/06/09 | 1,596 | 1,596 | 1,575 | 1,577 | 185,500 |
| 2008/06/06 | 1,605 | 1,613 | 1,602 | 1,602 | 204,600 |
| 2008/06/05 | 1,588 | 1,606 | 1,585 | 1,602 | 123,900 |
| 2008/06/04 | 1,585 | 1,599 | 1,575 | 1,588 | 133,800 |
| 2008/06/03 | 1,608 | 1,608 | 1,570 | 1,574 | 306,200 |
| 2008/06/02 | 1,611 | 1,617 | 1,604 | 1,604 | 150,100 |
| 2008/05/30 | 1,596 | 1,612 | 1,596 | 1,612 | 167,000 |
| 2008/05/29 | 1,590 | 1,599 | 1,582 | 1,596 | 127,700 |
| 2008/05/28 | 1,592 | 1,603 | 1,570 | 1,573 | 117,400 |
| 2008/05/27 | 1,600 | 1,608 | 1,587 | 1,593 | 119,500 |
| 2008/05/26 | 1,612 | 1,618 | 1,580 | 1,587 | 236,800 |
| 2008/05/23 | 1,611 | 1,622 | 1,601 | 1,612 | 221,200 |
| 2008/05/22 | 1,594 | 1,605 | 1,594 | 1,605 | 167,600 |
| 2008/05/21 | 1,588 | 1,597 | 1,587 | 1,594 | 206,200 |
| 2008/05/20 | 1,585 | 1,598 | 1,584 | 1,587 | 129,300 |
| 2008/05/19 | 1,601 | 1,613 | 1,583 | 1,585 | 269,700 |
| 2008/05/16 | 1,595 | 1,600 | 1,580 | 1,600 | 344,100 |
| 2008/05/15 | 1,596 | 1,618 | 1,583 | 1,594 | 384,500 |
| 2008/05/14 | 1,575 | 1,589 | 1,568 | 1,587 | 241,600 |
| 2008/05/13 | 1,576 | 1,579 | 1,550 | 1,567 | 363,600 |
| 2008/05/12 | 1,565 | 1,588 | 1,564 | 1,575 | 264,100 |
| 2008/05/09 | 1,602 | 1,602 | 1,548 | 1,563 | 1,027,700 |
| 2008/05/08 | 1,660 | 1,671 | 1,601 | 1,601 | 480,800 |
| 2008/05/07 | 1,672 | 1,678 | 1,650 | 1,659 | 245,000 |
| 2008/05/02 | 1,646 | 1,655 | 1,645 | 1,652 | 180,800 |
| 2008/05/01 | 1,639 | 1,653 | 1,636 | 1,636 | 132,500 |
| 2008/04/30 | 1,640 | 1,656 | 1,635 | 1,638 | 128,600 |
| 2008/04/28 | 1,650 | 1,658 | 1,623 | 1,640 | 252,200 |
| 2008/04/25 | 1,639 | 1,654 | 1,639 | 1,648 | 244,800 |
| 2008/04/24 | 1,680 | 1,680 | 1,615 | 1,633 | 539,800 |
| 2008/04/23 | 1,660 | 1,689 | 1,660 | 1,679 | 202,100 |
| 2008/04/22 | 1,662 | 1,676 | 1,660 | 1,674 | 267,000 |
| 2008/04/21 | 1,698 | 1,706 | 1,656 | 1,661 | 478,400 |
| 2008/04/18 | 1,706 | 1,709 | 1,685 | 1,697 | 238,300 |
| 2008/04/17 | 1,711 | 1,727 | 1,701 | 1,705 | 189,600 |
| 2008/04/16 | 1,739 | 1,744 | 1,702 | 1,709 | 194,100 |
| 2008/04/15 | 1,710 | 1,720 | 1,696 | 1,720 | 145,600 |
| 2008/04/14 | 1,708 | 1,727 | 1,695 | 1,709 | 147,000 |
| 2008/04/11 | 1,710 | 1,749 | 1,710 | 1,738 | 121,400 |
| 2008/04/10 | 1,737 | 1,739 | 1,700 | 1,708 | 143,500 |
| 2008/04/09 | 1,780 | 1,788 | 1,738 | 1,740 | 190,800 |
| 2008/04/08 | 1,800 | 1,820 | 1,775 | 1,776 | 154,200 |
| 2008/04/07 | 1,797 | 1,810 | 1,782 | 1,808 | 151,100 |
| 2008/04/04 | 1,802 | 1,813 | 1,791 | 1,800 | 169,200 |
| 2008/04/03 | 1,802 | 1,810 | 1,793 | 1,804 | 157,100 |
| 2008/04/02 | 1,800 | 1,815 | 1,787 | 1,794 | 179,500 |
| 2008/04/01 | 1,783 | 1,795 | 1,772 | 1,784 | 223,600 |
| 2008/03/31 | 1,762 | 1,778 | 1,732 | 1,778 | 276,100 |
| 2008/03/28 | 1,735 | 1,779 | 1,716 | 1,762 | 250,600 |
| 2008/03/27 | 1,774 | 1,786 | 1,725 | 1,740 | 502,300 |
| 2008/03/26 | 1,850 | 1,865 | 1,740 | 1,796 | 542,300 |
| 2008/03/25 | 1,905 | 1,909 | 1,880 | 1,900 | 221,700 |
| 2008/03/24 | 1,932 | 1,935 | 1,900 | 1,900 | 178,200 |
| 2008/03/21 | 1,930 | 1,935 | 1,919 | 1,935 | 194,800 |
| 2008/03/19 | 1,931 | 1,949 | 1,891 | 1,913 | 248,600 |
| 2008/03/18 | 1,917 | 1,950 | 1,911 | 1,930 | 409,500 |
| 2008/03/17 | 1,933 | 1,938 | 1,902 | 1,930 | 297,000 |
| 2008/03/14 | 1,933 | 1,940 | 1,920 | 1,933 | 358,500 |
| 2008/03/13 | 1,900 | 1,940 | 1,890 | 1,926 | 368,400 |
| 2008/03/12 | 1,900 | 1,904 | 1,886 | 1,898 | 145,800 |
| 2008/03/11 | 1,890 | 1,895 | 1,863 | 1,888 | 117,100 |
| 2008/03/10 | 1,881 | 1,907 | 1,881 | 1,897 | 271,300 |
| 2008/03/07 | 1,830 | 1,910 | 1,828 | 1,900 | 399,400 |
| 2008/03/06 | 1,868 | 1,880 | 1,843 | 1,867 | 190,900 |
| 2008/03/05 | 1,880 | 1,884 | 1,830 | 1,833 | 280,200 |
| 2008/03/04 | 1,822 | 1,879 | 1,820 | 1,875 | 446,300 |
| 2008/03/03 | 1,780 | 1,833 | 1,773 | 1,821 | 204,500 |
| 2008/02/29 | 1,802 | 1,820 | 1,787 | 1,816 | 141,200 |
| 2008/02/28 | 1,801 | 1,822 | 1,790 | 1,812 | 137,400 |
| 2008/02/27 | 1,833 | 1,846 | 1,815 | 1,817 | 137,800 |
| 2008/02/26 | 1,850 | 1,850 | 1,795 | 1,810 | 156,100 |
| 2008/02/25 | 1,835 | 1,850 | 1,835 | 1,846 | 203,500 |
| 2008/02/22 | 1,834 | 1,840 | 1,805 | 1,838 | 163,500 |
| 2008/02/21 | 1,815 | 1,840 | 1,807 | 1,834 | 279,600 |
| 2008/02/20 | 1,814 | 1,814 | 1,776 | 1,785 | 140,100 |
| 2008/02/19 | 1,790 | 1,816 | 1,775 | 1,814 | 300,900 |
| 2008/02/18 | 1,770 | 1,788 | 1,766 | 1,774 | 120,000 |
| 2008/02/15 | 1,748 | 1,770 | 1,710 | 1,764 | 178,600 |
| 2008/02/14 | 1,751 | 1,760 | 1,730 | 1,740 | 101,200 |
| 2008/02/13 | 1,738 | 1,750 | 1,725 | 1,725 | 117,900 |
| 2008/02/12 | 1,717 | 1,741 | 1,674 | 1,714 | 195,000 |
| 2008/02/08 | 1,722 | 1,761 | 1,718 | 1,722 | 94,200 |
| 2008/02/07 | 1,725 | 1,743 | 1,700 | 1,730 | 112,500 |
| 2008/02/06 | 1,748 | 1,758 | 1,727 | 1,745 | 137,600 |
| 2008/02/05 | 1,788 | 1,790 | 1,759 | 1,783 | 163,100 |
| 2008/02/04 | 1,808 | 1,828 | 1,790 | 1,799 | 144,600 |
| 2008/02/01 | 1,800 | 1,820 | 1,764 | 1,810 | 269,600 |
| 2008/01/31 | 1,750 | 1,830 | 1,715 | 1,830 | 523,800 |
| 2008/01/30 | 1,680 | 1,750 | 1,673 | 1,750 | 390,600 |
| 2008/01/29 | 1,670 | 1,678 | 1,640 | 1,669 | 163,500 |
| 2008/01/28 | 1,657 | 1,680 | 1,626 | 1,632 | 236,300 |
| 2008/01/25 | 1,600 | 1,673 | 1,600 | 1,657 | 331,000 |
| 2008/01/24 | 1,538 | 1,587 | 1,528 | 1,579 | 409,700 |
| 2008/01/23 | 1,500 | 1,526 | 1,487 | 1,504 | 396,100 |
| 2008/01/22 | 1,520 | 1,522 | 1,480 | 1,480 | 548,000 |
| 2008/01/21 | 1,548 | 1,548 | 1,521 | 1,522 | 254,900 |
| 2008/01/18 | 1,520 | 1,554 | 1,511 | 1,545 | 221,400 |
| 2008/01/17 | 1,520 | 1,548 | 1,511 | 1,547 | 211,800 |
| 2008/01/16 | 1,548 | 1,548 | 1,521 | 1,527 | 258,600 |
| 2008/01/15 | 1,595 | 1,598 | 1,551 | 1,556 | 210,900 |
| 2008/01/11 | 1,617 | 1,617 | 1,570 | 1,588 | 222,700 |
| 2008/01/10 | 1,599 | 1,610 | 1,590 | 1,607 | 228,200 |
| 2008/01/09 | 1,563 | 1,585 | 1,550 | 1,582 | 234,000 |
| 2008/01/08 | 1,561 | 1,570 | 1,546 | 1,563 | 281,100 |
| 2008/01/07 | 1,580 | 1,580 | 1,521 | 1,561 | 453,600 |
| 2008/01/04 | 1,638 | 1,638 | 1,576 | 1,582 | 298,700 |