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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,684 | 1,684 | 1,651 | 1,651 | 131,900 |
| 2009/12/29 | 1,682 | 1,684 | 1,672 | 1,680 | 99,800 |
| 2009/12/28 | 1,674 | 1,699 | 1,674 | 1,684 | 91,700 |
| 2009/12/25 | 1,686 | 1,689 | 1,672 | 1,673 | 105,400 |
| 2009/12/24 | 1,699 | 1,708 | 1,695 | 1,696 | 146,700 |
| 2009/12/22 | 1,689 | 1,704 | 1,672 | 1,699 | 271,300 |
| 2009/12/21 | 1,644 | 1,670 | 1,639 | 1,667 | 212,300 |
| 2009/12/18 | 1,659 | 1,665 | 1,635 | 1,658 | 264,200 |
| 2009/12/17 | 1,709 | 1,711 | 1,677 | 1,682 | 153,000 |
| 2009/12/16 | 1,701 | 1,728 | 1,698 | 1,705 | 137,200 |
| 2009/12/15 | 1,708 | 1,717 | 1,694 | 1,709 | 65,200 |
| 2009/12/14 | 1,706 | 1,708 | 1,694 | 1,707 | 68,300 |
| 2009/12/11 | 1,707 | 1,714 | 1,693 | 1,714 | 140,000 |
| 2009/12/10 | 1,720 | 1,728 | 1,700 | 1,703 | 121,500 |
| 2009/12/09 | 1,703 | 1,735 | 1,703 | 1,718 | 126,300 |
| 2009/12/08 | 1,698 | 1,721 | 1,688 | 1,704 | 111,700 |
| 2009/12/07 | 1,699 | 1,709 | 1,692 | 1,699 | 86,500 |
| 2009/12/04 | 1,705 | 1,708 | 1,678 | 1,690 | 103,000 |
| 2009/12/03 | 1,699 | 1,718 | 1,684 | 1,718 | 177,500 |
| 2009/12/02 | 1,708 | 1,708 | 1,672 | 1,680 | 128,400 |
| 2009/12/01 | 1,680 | 1,723 | 1,663 | 1,715 | 206,600 |
| 2009/11/30 | 1,624 | 1,686 | 1,616 | 1,686 | 287,900 |
| 2009/11/27 | 1,581 | 1,622 | 1,580 | 1,612 | 162,600 |
| 2009/11/26 | 1,600 | 1,600 | 1,582 | 1,585 | 133,800 |
| 2009/11/25 | 1,588 | 1,608 | 1,588 | 1,599 | 104,500 |
| 2009/11/24 | 1,612 | 1,613 | 1,581 | 1,588 | 126,700 |
| 2009/11/20 | 1,608 | 1,619 | 1,586 | 1,612 | 150,600 |
| 2009/11/19 | 1,591 | 1,606 | 1,580 | 1,606 | 99,700 |
| 2009/11/18 | 1,595 | 1,607 | 1,564 | 1,591 | 172,500 |
| 2009/11/17 | 1,620 | 1,621 | 1,596 | 1,609 | 135,500 |
| 2009/11/16 | 1,620 | 1,638 | 1,611 | 1,626 | 102,100 |
| 2009/11/13 | 1,629 | 1,648 | 1,616 | 1,643 | 129,400 |
| 2009/11/12 | 1,660 | 1,663 | 1,633 | 1,636 | 143,900 |
| 2009/11/11 | 1,680 | 1,689 | 1,660 | 1,672 | 100,500 |
| 2009/11/10 | 1,688 | 1,703 | 1,670 | 1,678 | 148,700 |
| 2009/11/09 | 1,685 | 1,687 | 1,670 | 1,681 | 103,700 |
| 2009/11/06 | 1,700 | 1,700 | 1,674 | 1,688 | 102,100 |
| 2009/11/05 | 1,696 | 1,701 | 1,683 | 1,695 | 125,300 |
| 2009/11/04 | 1,704 | 1,710 | 1,686 | 1,701 | 138,700 |
| 2009/11/02 | 1,719 | 1,720 | 1,702 | 1,719 | 107,400 |
| 2009/10/30 | 1,715 | 1,733 | 1,711 | 1,725 | 174,700 |
| 2009/10/29 | 1,681 | 1,715 | 1,681 | 1,706 | 215,300 |
| 2009/10/28 | 1,701 | 1,724 | 1,700 | 1,719 | 159,400 |
| 2009/10/27 | 1,740 | 1,743 | 1,704 | 1,716 | 212,100 |
| 2009/10/26 | 1,735 | 1,760 | 1,735 | 1,749 | 195,400 |
| 2009/10/23 | 1,757 | 1,757 | 1,726 | 1,734 | 185,300 |
| 2009/10/22 | 1,778 | 1,779 | 1,723 | 1,750 | 229,300 |
| 2009/10/21 | 1,752 | 1,778 | 1,750 | 1,778 | 209,300 |
| 2009/10/20 | 1,743 | 1,745 | 1,720 | 1,745 | 153,500 |
| 2009/10/19 | 1,738 | 1,749 | 1,717 | 1,734 | 142,900 |
| 2009/10/16 | 1,722 | 1,735 | 1,710 | 1,734 | 172,700 |
| 2009/10/15 | 1,729 | 1,737 | 1,703 | 1,721 | 210,100 |
| 2009/10/14 | 1,700 | 1,723 | 1,689 | 1,717 | 193,000 |
| 2009/10/13 | 1,697 | 1,708 | 1,681 | 1,699 | 142,200 |
| 2009/10/09 | 1,700 | 1,704 | 1,676 | 1,695 | 136,300 |
| 2009/10/08 | 1,691 | 1,714 | 1,685 | 1,699 | 166,700 |
| 2009/10/07 | 1,720 | 1,722 | 1,698 | 1,707 | 166,900 |
| 2009/10/06 | 1,742 | 1,745 | 1,716 | 1,725 | 138,800 |
| 2009/10/05 | 1,734 | 1,760 | 1,726 | 1,758 | 148,300 |
| 2009/10/02 | 1,773 | 1,775 | 1,745 | 1,762 | 138,000 |
| 2009/10/01 | 1,790 | 1,795 | 1,777 | 1,788 | 123,600 |
| 2009/09/30 | 1,783 | 1,814 | 1,780 | 1,814 | 158,100 |
| 2009/09/29 | 1,813 | 1,813 | 1,775 | 1,786 | 172,200 |
| 2009/09/28 | 1,795 | 1,820 | 1,788 | 1,812 | 196,100 |
| 2009/09/25 | 1,782 | 1,802 | 1,772 | 1,795 | 330,000 |
| 2009/09/24 | 1,815 | 1,835 | 1,795 | 1,805 | 550,600 |
| 2009/09/18 | 1,838 | 1,862 | 1,815 | 1,815 | 1,346,600 |
| 2009/09/17 | 1,894 | 1,898 | 1,823 | 1,837 | 764,300 |
| 2009/09/16 | 1,840 | 1,897 | 1,838 | 1,893 | 689,800 |
| 2009/09/15 | 1,798 | 1,843 | 1,798 | 1,841 | 453,500 |
| 2009/09/14 | 1,781 | 1,789 | 1,770 | 1,788 | 179,400 |
| 2009/09/11 | 1,780 | 1,789 | 1,772 | 1,777 | 262,800 |
| 2009/09/10 | 1,760 | 1,780 | 1,755 | 1,775 | 117,100 |
| 2009/09/09 | 1,770 | 1,770 | 1,742 | 1,753 | 108,000 |
| 2009/09/08 | 1,771 | 1,780 | 1,757 | 1,764 | 196,700 |
| 2009/09/07 | 1,773 | 1,776 | 1,764 | 1,770 | 100,600 |
| 2009/09/04 | 1,767 | 1,775 | 1,762 | 1,773 | 156,800 |
| 2009/09/03 | 1,755 | 1,780 | 1,751 | 1,769 | 265,100 |
| 2009/09/02 | 1,749 | 1,749 | 1,722 | 1,741 | 171,400 |
| 2009/09/01 | 1,740 | 1,750 | 1,736 | 1,747 | 104,200 |
| 2009/08/31 | 1,740 | 1,757 | 1,721 | 1,739 | 148,200 |
| 2009/08/28 | 1,720 | 1,738 | 1,716 | 1,738 | 168,500 |
| 2009/08/27 | 1,719 | 1,720 | 1,705 | 1,720 | 122,500 |
| 2009/08/26 | 1,715 | 1,720 | 1,706 | 1,720 | 126,400 |
| 2009/08/25 | 1,700 | 1,715 | 1,700 | 1,706 | 97,600 |
| 2009/08/24 | 1,698 | 1,715 | 1,698 | 1,709 | 142,100 |
| 2009/08/21 | 1,690 | 1,694 | 1,667 | 1,685 | 89,100 |
| 2009/08/20 | 1,665 | 1,700 | 1,665 | 1,694 | 102,500 |
| 2009/08/19 | 1,671 | 1,677 | 1,666 | 1,672 | 62,500 |
| 2009/08/18 | 1,675 | 1,689 | 1,670 | 1,678 | 66,100 |
| 2009/08/17 | 1,683 | 1,690 | 1,670 | 1,679 | 113,700 |
| 2009/08/14 | 1,685 | 1,696 | 1,680 | 1,691 | 110,900 |
| 2009/08/13 | 1,691 | 1,700 | 1,686 | 1,688 | 69,300 |
| 2009/08/12 | 1,696 | 1,706 | 1,690 | 1,690 | 102,700 |
| 2009/08/11 | 1,700 | 1,710 | 1,695 | 1,710 | 127,400 |
| 2009/08/10 | 1,700 | 1,711 | 1,690 | 1,700 | 107,500 |
| 2009/08/07 | 1,712 | 1,712 | 1,671 | 1,699 | 162,600 |
| 2009/08/06 | 1,702 | 1,717 | 1,695 | 1,711 | 177,300 |
| 2009/08/05 | 1,697 | 1,705 | 1,692 | 1,702 | 171,600 |
| 2009/08/04 | 1,689 | 1,698 | 1,681 | 1,698 | 96,100 |
| 2009/08/03 | 1,681 | 1,686 | 1,671 | 1,686 | 105,300 |
| 2009/07/31 | 1,674 | 1,677 | 1,656 | 1,668 | 146,300 |
| 2009/07/30 | 1,668 | 1,674 | 1,655 | 1,668 | 103,500 |
| 2009/07/29 | 1,664 | 1,672 | 1,653 | 1,668 | 120,100 |
| 2009/07/28 | 1,660 | 1,669 | 1,652 | 1,664 | 153,300 |
| 2009/07/27 | 1,660 | 1,671 | 1,651 | 1,656 | 142,500 |
| 2009/07/24 | 1,650 | 1,663 | 1,640 | 1,655 | 292,900 |
| 2009/07/23 | 1,604 | 1,605 | 1,590 | 1,590 | 118,800 |
| 2009/07/22 | 1,587 | 1,603 | 1,583 | 1,603 | 162,700 |
| 2009/07/21 | 1,567 | 1,583 | 1,562 | 1,576 | 80,200 |
| 2009/07/17 | 1,550 | 1,561 | 1,541 | 1,556 | 58,600 |
| 2009/07/16 | 1,560 | 1,570 | 1,550 | 1,550 | 81,700 |
| 2009/07/15 | 1,572 | 1,572 | 1,560 | 1,568 | 95,900 |
| 2009/07/14 | 1,590 | 1,590 | 1,560 | 1,572 | 97,300 |
| 2009/07/13 | 1,575 | 1,595 | 1,566 | 1,576 | 81,200 |
| 2009/07/10 | 1,560 | 1,579 | 1,559 | 1,575 | 66,100 |
| 2009/07/09 | 1,575 | 1,580 | 1,530 | 1,558 | 140,900 |
| 2009/07/08 | 1,598 | 1,598 | 1,576 | 1,585 | 74,900 |
| 2009/07/07 | 1,575 | 1,600 | 1,568 | 1,599 | 77,300 |
| 2009/07/06 | 1,583 | 1,583 | 1,563 | 1,571 | 96,500 |
| 2009/07/03 | 1,590 | 1,591 | 1,572 | 1,582 | 88,900 |
| 2009/07/02 | 1,601 | 1,606 | 1,592 | 1,595 | 111,200 |
| 2009/07/01 | 1,590 | 1,610 | 1,585 | 1,595 | 118,300 |
| 2009/06/30 | 1,597 | 1,605 | 1,592 | 1,596 | 77,000 |
| 2009/06/29 | 1,600 | 1,605 | 1,584 | 1,596 | 81,900 |
| 2009/06/26 | 1,595 | 1,603 | 1,590 | 1,599 | 155,700 |
| 2009/06/25 | 1,580 | 1,594 | 1,573 | 1,586 | 138,200 |
| 2009/06/24 | 1,567 | 1,579 | 1,556 | 1,569 | 77,700 |
| 2009/06/23 | 1,559 | 1,586 | 1,552 | 1,566 | 139,100 |
| 2009/06/22 | 1,524 | 1,604 | 1,524 | 1,584 | 246,000 |
| 2009/06/19 | 1,562 | 1,565 | 1,523 | 1,524 | 171,100 |
| 2009/06/18 | 1,540 | 1,557 | 1,534 | 1,553 | 171,700 |
| 2009/06/17 | 1,530 | 1,543 | 1,521 | 1,537 | 89,900 |
| 2009/06/16 | 1,522 | 1,537 | 1,515 | 1,523 | 168,300 |
| 2009/06/15 | 1,520 | 1,537 | 1,513 | 1,536 | 129,600 |
| 2009/06/12 | 1,521 | 1,525 | 1,511 | 1,517 | 163,900 |
| 2009/06/11 | 1,520 | 1,523 | 1,511 | 1,521 | 82,200 |
| 2009/06/10 | 1,490 | 1,518 | 1,482 | 1,518 | 153,600 |
| 2009/06/09 | 1,477 | 1,494 | 1,475 | 1,493 | 113,200 |
| 2009/06/08 | 1,496 | 1,496 | 1,473 | 1,477 | 92,400 |
| 2009/06/05 | 1,500 | 1,501 | 1,480 | 1,483 | 112,600 |
| 2009/06/04 | 1,500 | 1,507 | 1,487 | 1,490 | 104,000 |
| 2009/06/03 | 1,510 | 1,513 | 1,499 | 1,499 | 114,700 |
| 2009/06/02 | 1,520 | 1,521 | 1,503 | 1,504 | 134,100 |
| 2009/06/01 | 1,504 | 1,517 | 1,492 | 1,511 | 114,100 |
| 2009/05/29 | 1,495 | 1,505 | 1,480 | 1,495 | 179,700 |
| 2009/05/28 | 1,500 | 1,517 | 1,493 | 1,506 | 144,500 |
| 2009/05/27 | 1,505 | 1,507 | 1,492 | 1,496 | 87,700 |
| 2009/05/26 | 1,504 | 1,510 | 1,499 | 1,505 | 89,900 |
| 2009/05/25 | 1,488 | 1,508 | 1,487 | 1,499 | 76,200 |
| 2009/05/22 | 1,490 | 1,499 | 1,486 | 1,493 | 67,800 |
| 2009/05/21 | 1,495 | 1,504 | 1,490 | 1,500 | 79,900 |
| 2009/05/20 | 1,499 | 1,509 | 1,490 | 1,509 | 115,800 |
| 2009/05/19 | 1,470 | 1,495 | 1,470 | 1,495 | 96,100 |
| 2009/05/18 | 1,482 | 1,488 | 1,472 | 1,472 | 128,700 |
| 2009/05/15 | 1,491 | 1,503 | 1,482 | 1,494 | 88,000 |
| 2009/05/14 | 1,490 | 1,507 | 1,490 | 1,494 | 111,200 |
| 2009/05/13 | 1,485 | 1,508 | 1,482 | 1,505 | 81,700 |
| 2009/05/12 | 1,492 | 1,505 | 1,487 | 1,489 | 133,200 |
| 2009/05/11 | 1,500 | 1,518 | 1,488 | 1,493 | 169,000 |
| 2009/05/08 | 1,487 | 1,500 | 1,485 | 1,500 | 106,800 |
| 2009/05/07 | 1,500 | 1,506 | 1,462 | 1,486 | 138,300 |
| 2009/05/01 | 1,499 | 1,499 | 1,453 | 1,465 | 138,300 |
| 2009/04/30 | 1,474 | 1,510 | 1,473 | 1,496 | 343,600 |
| 2009/04/28 | 1,440 | 1,475 | 1,437 | 1,455 | 331,700 |
| 2009/04/27 | 1,420 | 1,429 | 1,405 | 1,412 | 133,700 |
| 2009/04/24 | 1,428 | 1,428 | 1,412 | 1,414 | 139,200 |
| 2009/04/23 | 1,411 | 1,430 | 1,407 | 1,425 | 135,300 |
| 2009/04/22 | 1,421 | 1,422 | 1,407 | 1,411 | 147,400 |
| 2009/04/21 | 1,424 | 1,436 | 1,415 | 1,428 | 171,400 |
| 2009/04/20 | 1,438 | 1,442 | 1,425 | 1,431 | 95,100 |
| 2009/04/17 | 1,436 | 1,441 | 1,426 | 1,435 | 133,100 |
| 2009/04/16 | 1,444 | 1,459 | 1,436 | 1,444 | 141,200 |
| 2009/04/15 | 1,454 | 1,458 | 1,437 | 1,451 | 122,400 |
| 2009/04/14 | 1,447 | 1,458 | 1,438 | 1,451 | 107,700 |
| 2009/04/13 | 1,459 | 1,464 | 1,442 | 1,446 | 96,900 |
| 2009/04/10 | 1,456 | 1,465 | 1,436 | 1,465 | 172,600 |
| 2009/04/09 | 1,456 | 1,463 | 1,445 | 1,463 | 123,900 |
| 2009/04/08 | 1,445 | 1,458 | 1,434 | 1,456 | 122,800 |
| 2009/04/07 | 1,457 | 1,466 | 1,445 | 1,465 | 123,000 |
| 2009/04/06 | 1,468 | 1,476 | 1,453 | 1,464 | 146,200 |
| 2009/04/03 | 1,480 | 1,482 | 1,456 | 1,467 | 151,300 |
| 2009/04/02 | 1,479 | 1,494 | 1,458 | 1,479 | 274,800 |
| 2009/04/01 | 1,446 | 1,459 | 1,430 | 1,459 | 127,000 |
| 2009/03/31 | 1,427 | 1,457 | 1,414 | 1,426 | 177,800 |
| 2009/03/30 | 1,480 | 1,500 | 1,424 | 1,430 | 316,900 |
| 2009/03/27 | 1,500 | 1,500 | 1,476 | 1,486 | 188,000 |
| 2009/03/26 | 1,469 | 1,493 | 1,442 | 1,492 | 174,300 |
| 2009/03/25 | 1,481 | 1,509 | 1,472 | 1,500 | 467,200 |
| 2009/03/24 | 1,476 | 1,485 | 1,462 | 1,481 | 227,100 |
| 2009/03/23 | 1,450 | 1,475 | 1,440 | 1,475 | 242,300 |
| 2009/03/19 | 1,470 | 1,472 | 1,453 | 1,457 | 186,800 |
| 2009/03/18 | 1,485 | 1,485 | 1,462 | 1,467 | 242,400 |
| 2009/03/17 | 1,489 | 1,490 | 1,471 | 1,484 | 266,100 |
| 2009/03/16 | 1,478 | 1,493 | 1,478 | 1,492 | 202,200 |
| 2009/03/13 | 1,455 | 1,480 | 1,455 | 1,478 | 325,500 |
| 2009/03/12 | 1,469 | 1,478 | 1,461 | 1,475 | 191,400 |
| 2009/03/11 | 1,460 | 1,478 | 1,458 | 1,471 | 208,100 |
| 2009/03/10 | 1,440 | 1,463 | 1,431 | 1,447 | 254,100 |
| 2009/03/09 | 1,460 | 1,470 | 1,428 | 1,449 | 191,000 |
| 2009/03/06 | 1,457 | 1,481 | 1,441 | 1,469 | 301,000 |
| 2009/03/05 | 1,465 | 1,480 | 1,450 | 1,460 | 232,300 |
| 2009/03/04 | 1,435 | 1,468 | 1,424 | 1,465 | 254,300 |
| 2009/03/03 | 1,424 | 1,429 | 1,405 | 1,423 | 171,000 |
| 2009/03/02 | 1,441 | 1,441 | 1,415 | 1,441 | 171,500 |
| 2009/02/27 | 1,418 | 1,445 | 1,407 | 1,445 | 160,500 |
| 2009/02/26 | 1,400 | 1,415 | 1,399 | 1,415 | 157,500 |
| 2009/02/25 | 1,398 | 1,408 | 1,378 | 1,395 | 150,900 |
| 2009/02/24 | 1,378 | 1,397 | 1,376 | 1,395 | 160,600 |
| 2009/02/23 | 1,352 | 1,386 | 1,346 | 1,382 | 200,000 |
| 2009/02/20 | 1,350 | 1,368 | 1,342 | 1,351 | 197,300 |
| 2009/02/19 | 1,338 | 1,358 | 1,327 | 1,353 | 152,000 |
| 2009/02/18 | 1,333 | 1,338 | 1,319 | 1,336 | 151,500 |
| 2009/02/17 | 1,325 | 1,344 | 1,317 | 1,332 | 107,300 |
| 2009/02/16 | 1,313 | 1,332 | 1,309 | 1,327 | 144,200 |
| 2009/02/13 | 1,310 | 1,326 | 1,307 | 1,313 | 181,000 |
| 2009/02/12 | 1,321 | 1,331 | 1,305 | 1,315 | 188,900 |
| 2009/02/10 | 1,330 | 1,349 | 1,323 | 1,329 | 130,600 |
| 2009/02/09 | 1,377 | 1,380 | 1,320 | 1,326 | 245,500 |
| 2009/02/06 | 1,374 | 1,381 | 1,369 | 1,370 | 146,100 |
| 2009/02/05 | 1,383 | 1,385 | 1,367 | 1,372 | 188,500 |
| 2009/02/04 | 1,375 | 1,387 | 1,372 | 1,381 | 105,200 |
| 2009/02/03 | 1,390 | 1,398 | 1,373 | 1,374 | 218,300 |
| 2009/02/02 | 1,392 | 1,410 | 1,381 | 1,392 | 186,500 |
| 2009/01/30 | 1,430 | 1,431 | 1,400 | 1,407 | 227,600 |
| 2009/01/29 | 1,435 | 1,435 | 1,413 | 1,433 | 134,400 |
| 2009/01/28 | 1,430 | 1,432 | 1,410 | 1,418 | 93,800 |
| 2009/01/27 | 1,408 | 1,426 | 1,397 | 1,420 | 172,300 |
| 2009/01/26 | 1,368 | 1,409 | 1,367 | 1,382 | 125,500 |
| 2009/01/23 | 1,386 | 1,386 | 1,361 | 1,367 | 166,300 |
| 2009/01/22 | 1,395 | 1,397 | 1,381 | 1,386 | 145,000 |
| 2009/01/21 | 1,402 | 1,402 | 1,380 | 1,381 | 246,400 |
| 2009/01/20 | 1,413 | 1,421 | 1,403 | 1,403 | 125,200 |
| 2009/01/19 | 1,423 | 1,431 | 1,411 | 1,413 | 109,600 |
| 2009/01/16 | 1,420 | 1,422 | 1,414 | 1,422 | 162,800 |
| 2009/01/15 | 1,415 | 1,424 | 1,407 | 1,414 | 188,900 |
| 2009/01/14 | 1,408 | 1,426 | 1,404 | 1,415 | 108,300 |
| 2009/01/13 | 1,440 | 1,440 | 1,406 | 1,407 | 141,900 |
| 2009/01/09 | 1,452 | 1,455 | 1,440 | 1,441 | 132,000 |
| 2009/01/08 | 1,460 | 1,462 | 1,450 | 1,451 | 157,600 |
| 2009/01/07 | 1,480 | 1,485 | 1,462 | 1,463 | 160,700 |
| 2009/01/06 | 1,519 | 1,519 | 1,485 | 1,486 | 125,100 |
| 2009/01/05 | 1,526 | 1,539 | 1,506 | 1,507 | 73,500 |