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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,506 | 1,507 | 1,494 | 1,494 | 143,000 |
| 2010/12/29 | 1,497 | 1,505 | 1,495 | 1,502 | 110,400 |
| 2010/12/28 | 1,497 | 1,499 | 1,492 | 1,494 | 91,300 |
| 2010/12/27 | 1,496 | 1,499 | 1,491 | 1,493 | 170,300 |
| 2010/12/24 | 1,502 | 1,506 | 1,496 | 1,496 | 203,100 |
| 2010/12/22 | 1,517 | 1,518 | 1,505 | 1,507 | 154,600 |
| 2010/12/21 | 1,505 | 1,519 | 1,502 | 1,515 | 487,200 |
| 2010/12/20 | 1,509 | 1,510 | 1,500 | 1,500 | 180,500 |
| 2010/12/17 | 1,510 | 1,515 | 1,508 | 1,508 | 132,400 |
| 2010/12/16 | 1,512 | 1,518 | 1,506 | 1,509 | 269,200 |
| 2010/12/15 | 1,503 | 1,512 | 1,500 | 1,512 | 207,900 |
| 2010/12/14 | 1,510 | 1,512 | 1,500 | 1,502 | 364,100 |
| 2010/12/13 | 1,497 | 1,508 | 1,497 | 1,508 | 461,900 |
| 2010/12/10 | 1,494 | 1,499 | 1,490 | 1,497 | 377,300 |
| 2010/12/09 | 1,495 | 1,499 | 1,492 | 1,493 | 130,200 |
| 2010/12/08 | 1,490 | 1,497 | 1,490 | 1,496 | 172,900 |
| 2010/12/07 | 1,486 | 1,493 | 1,481 | 1,493 | 186,300 |
| 2010/12/06 | 1,490 | 1,492 | 1,485 | 1,485 | 138,700 |
| 2010/12/03 | 1,487 | 1,492 | 1,485 | 1,485 | 130,200 |
| 2010/12/02 | 1,491 | 1,496 | 1,484 | 1,484 | 248,800 |
| 2010/12/01 | 1,470 | 1,483 | 1,468 | 1,483 | 150,000 |
| 2010/11/30 | 1,490 | 1,503 | 1,478 | 1,478 | 421,200 |
| 2010/11/29 | 1,475 | 1,497 | 1,436 | 1,486 | 904,100 |
| 2010/11/26 | 1,523 | 1,534 | 1,521 | 1,521 | 107,900 |
| 2010/11/25 | 1,540 | 1,540 | 1,520 | 1,520 | 146,000 |
| 2010/11/24 | 1,529 | 1,529 | 1,506 | 1,516 | 139,800 |
| 2010/11/22 | 1,541 | 1,546 | 1,537 | 1,539 | 84,500 |
| 2010/11/19 | 1,536 | 1,545 | 1,528 | 1,538 | 143,400 |
| 2010/11/18 | 1,505 | 1,539 | 1,505 | 1,531 | 148,800 |
| 2010/11/17 | 1,501 | 1,507 | 1,500 | 1,507 | 106,000 |
| 2010/11/16 | 1,510 | 1,513 | 1,500 | 1,500 | 137,200 |
| 2010/11/15 | 1,516 | 1,521 | 1,505 | 1,506 | 122,300 |
| 2010/11/12 | 1,510 | 1,519 | 1,507 | 1,507 | 121,900 |
| 2010/11/11 | 1,513 | 1,521 | 1,505 | 1,514 | 142,300 |
| 2010/11/10 | 1,499 | 1,517 | 1,499 | 1,512 | 152,000 |
| 2010/11/09 | 1,509 | 1,511 | 1,493 | 1,496 | 162,100 |
| 2010/11/08 | 1,520 | 1,523 | 1,502 | 1,514 | 129,300 |
| 2010/11/05 | 1,501 | 1,521 | 1,501 | 1,511 | 240,900 |
| 2010/11/04 | 1,495 | 1,507 | 1,489 | 1,489 | 160,500 |
| 2010/11/02 | 1,505 | 1,507 | 1,473 | 1,489 | 307,800 |
| 2010/11/01 | 1,511 | 1,511 | 1,489 | 1,499 | 223,400 |
| 2010/10/29 | 1,500 | 1,525 | 1,483 | 1,516 | 397,400 |
| 2010/10/28 | 1,513 | 1,517 | 1,494 | 1,502 | 428,100 |
| 2010/10/27 | 1,518 | 1,525 | 1,496 | 1,517 | 366,400 |
| 2010/10/26 | 1,554 | 1,554 | 1,506 | 1,507 | 410,500 |
| 2010/10/25 | 1,538 | 1,561 | 1,538 | 1,554 | 155,800 |
| 2010/10/22 | 1,536 | 1,556 | 1,535 | 1,543 | 206,400 |
| 2010/10/21 | 1,560 | 1,561 | 1,530 | 1,536 | 183,700 |
| 2010/10/20 | 1,558 | 1,571 | 1,539 | 1,563 | 232,800 |
| 2010/10/19 | 1,545 | 1,572 | 1,541 | 1,562 | 216,300 |
| 2010/10/18 | 1,531 | 1,560 | 1,525 | 1,544 | 128,900 |
| 2010/10/15 | 1,545 | 1,545 | 1,522 | 1,524 | 211,000 |
| 2010/10/14 | 1,547 | 1,553 | 1,536 | 1,545 | 200,000 |
| 2010/10/13 | 1,534 | 1,547 | 1,526 | 1,542 | 166,200 |
| 2010/10/12 | 1,580 | 1,580 | 1,527 | 1,528 | 197,600 |
| 2010/10/08 | 1,596 | 1,596 | 1,571 | 1,571 | 231,000 |
| 2010/10/07 | 1,600 | 1,617 | 1,597 | 1,609 | 112,600 |
| 2010/10/06 | 1,606 | 1,609 | 1,593 | 1,608 | 173,700 |
| 2010/10/05 | 1,600 | 1,609 | 1,576 | 1,604 | 165,900 |
| 2010/10/04 | 1,626 | 1,626 | 1,606 | 1,607 | 120,200 |
| 2010/10/01 | 1,620 | 1,629 | 1,614 | 1,625 | 143,900 |
| 2010/09/30 | 1,636 | 1,639 | 1,611 | 1,616 | 118,600 |
| 2010/09/29 | 1,623 | 1,641 | 1,622 | 1,641 | 156,100 |
| 2010/09/28 | 1,604 | 1,624 | 1,600 | 1,622 | 212,200 |
| 2010/09/27 | 1,610 | 1,618 | 1,596 | 1,617 | 349,600 |
| 2010/09/24 | 1,605 | 1,617 | 1,600 | 1,604 | 537,200 |
| 2010/09/22 | 1,621 | 1,621 | 1,603 | 1,603 | 232,200 |
| 2010/09/21 | 1,631 | 1,638 | 1,623 | 1,626 | 185,200 |
| 2010/09/17 | 1,643 | 1,657 | 1,631 | 1,634 | 182,700 |
| 2010/09/16 | 1,669 | 1,669 | 1,641 | 1,643 | 158,400 |
| 2010/09/15 | 1,658 | 1,673 | 1,652 | 1,668 | 191,500 |
| 2010/09/14 | 1,655 | 1,670 | 1,654 | 1,668 | 142,200 |
| 2010/09/13 | 1,675 | 1,677 | 1,659 | 1,661 | 145,900 |
| 2010/09/10 | 1,672 | 1,675 | 1,664 | 1,673 | 236,100 |
| 2010/09/09 | 1,663 | 1,668 | 1,654 | 1,667 | 70,800 |
| 2010/09/08 | 1,658 | 1,664 | 1,642 | 1,662 | 165,700 |
| 2010/09/07 | 1,661 | 1,669 | 1,658 | 1,669 | 69,800 |
| 2010/09/06 | 1,662 | 1,670 | 1,653 | 1,669 | 132,400 |
| 2010/09/03 | 1,655 | 1,665 | 1,651 | 1,661 | 158,900 |
| 2010/09/02 | 1,650 | 1,657 | 1,635 | 1,656 | 164,100 |
| 2010/09/01 | 1,640 | 1,640 | 1,622 | 1,636 | 175,500 |
| 2010/08/31 | 1,644 | 1,649 | 1,636 | 1,642 | 182,800 |
| 2010/08/30 | 1,649 | 1,664 | 1,645 | 1,660 | 244,500 |
| 2010/08/27 | 1,612 | 1,640 | 1,612 | 1,637 | 225,200 |
| 2010/08/26 | 1,623 | 1,625 | 1,615 | 1,625 | 132,000 |
| 2010/08/25 | 1,604 | 1,625 | 1,600 | 1,622 | 334,500 |
| 2010/08/24 | 1,596 | 1,606 | 1,593 | 1,605 | 153,600 |
| 2010/08/23 | 1,599 | 1,609 | 1,598 | 1,598 | 125,400 |
| 2010/08/20 | 1,600 | 1,606 | 1,590 | 1,598 | 147,600 |
| 2010/08/19 | 1,613 | 1,617 | 1,604 | 1,608 | 114,700 |
| 2010/08/18 | 1,599 | 1,619 | 1,596 | 1,612 | 249,900 |
| 2010/08/17 | 1,569 | 1,590 | 1,565 | 1,587 | 134,300 |
| 2010/08/16 | 1,553 | 1,577 | 1,552 | 1,572 | 120,200 |
| 2010/08/13 | 1,546 | 1,567 | 1,544 | 1,561 | 104,300 |
| 2010/08/12 | 1,541 | 1,549 | 1,541 | 1,546 | 120,900 |
| 2010/08/11 | 1,561 | 1,564 | 1,541 | 1,555 | 194,300 |
| 2010/08/10 | 1,581 | 1,583 | 1,560 | 1,564 | 126,300 |
| 2010/08/09 | 1,579 | 1,590 | 1,571 | 1,581 | 139,300 |
| 2010/08/06 | 1,553 | 1,582 | 1,550 | 1,578 | 152,800 |
| 2010/08/05 | 1,550 | 1,572 | 1,550 | 1,556 | 159,300 |
| 2010/08/04 | 1,552 | 1,554 | 1,530 | 1,533 | 176,000 |
| 2010/08/03 | 1,543 | 1,563 | 1,540 | 1,557 | 167,000 |
| 2010/08/02 | 1,536 | 1,551 | 1,523 | 1,526 | 142,100 |
| 2010/07/30 | 1,560 | 1,564 | 1,535 | 1,536 | 163,600 |
| 2010/07/29 | 1,556 | 1,568 | 1,556 | 1,562 | 174,200 |
| 2010/07/28 | 1,548 | 1,586 | 1,547 | 1,584 | 201,500 |
| 2010/07/27 | 1,555 | 1,578 | 1,547 | 1,566 | 163,900 |
| 2010/07/26 | 1,578 | 1,586 | 1,570 | 1,573 | 115,600 |
| 2010/07/23 | 1,591 | 1,593 | 1,569 | 1,572 | 214,900 |
| 2010/07/22 | 1,575 | 1,590 | 1,555 | 1,581 | 193,700 |
| 2010/07/21 | 1,609 | 1,614 | 1,577 | 1,578 | 288,700 |
| 2010/07/20 | 1,585 | 1,602 | 1,584 | 1,599 | 114,700 |
| 2010/07/16 | 1,600 | 1,610 | 1,589 | 1,593 | 143,700 |
| 2010/07/15 | 1,625 | 1,626 | 1,604 | 1,607 | 116,600 |
| 2010/07/14 | 1,612 | 1,633 | 1,606 | 1,631 | 170,300 |
| 2010/07/13 | 1,625 | 1,628 | 1,606 | 1,606 | 131,500 |
| 2010/07/12 | 1,640 | 1,640 | 1,612 | 1,613 | 100,200 |
| 2010/07/09 | 1,640 | 1,643 | 1,632 | 1,641 | 124,000 |
| 2010/07/08 | 1,636 | 1,648 | 1,627 | 1,637 | 175,300 |
| 2010/07/07 | 1,617 | 1,630 | 1,614 | 1,630 | 171,200 |
| 2010/07/06 | 1,607 | 1,616 | 1,600 | 1,616 | 126,800 |
| 2010/07/05 | 1,595 | 1,619 | 1,593 | 1,612 | 108,500 |
| 2010/07/02 | 1,604 | 1,604 | 1,580 | 1,598 | 178,900 |
| 2010/07/01 | 1,600 | 1,609 | 1,593 | 1,604 | 159,800 |
| 2010/06/30 | 1,610 | 1,621 | 1,597 | 1,612 | 183,100 |
| 2010/06/29 | 1,633 | 1,633 | 1,618 | 1,619 | 134,000 |
| 2010/06/28 | 1,629 | 1,636 | 1,620 | 1,633 | 110,200 |
| 2010/06/25 | 1,612 | 1,630 | 1,611 | 1,629 | 130,900 |
| 2010/06/24 | 1,632 | 1,635 | 1,627 | 1,627 | 84,900 |
| 2010/06/23 | 1,634 | 1,644 | 1,621 | 1,632 | 159,400 |
| 2010/06/22 | 1,627 | 1,639 | 1,620 | 1,639 | 172,500 |
| 2010/06/21 | 1,628 | 1,637 | 1,627 | 1,635 | 183,200 |
| 2010/06/18 | 1,617 | 1,629 | 1,612 | 1,626 | 162,500 |
| 2010/06/17 | 1,611 | 1,624 | 1,610 | 1,617 | 120,000 |
| 2010/06/16 | 1,613 | 1,620 | 1,609 | 1,620 | 160,000 |
| 2010/06/15 | 1,607 | 1,612 | 1,598 | 1,612 | 112,100 |
| 2010/06/14 | 1,600 | 1,610 | 1,600 | 1,610 | 162,400 |
| 2010/06/11 | 1,586 | 1,595 | 1,580 | 1,595 | 280,900 |
| 2010/06/10 | 1,558 | 1,579 | 1,557 | 1,578 | 145,400 |
| 2010/06/09 | 1,549 | 1,558 | 1,535 | 1,558 | 114,400 |
| 2010/06/08 | 1,537 | 1,556 | 1,531 | 1,549 | 129,300 |
| 2010/06/07 | 1,551 | 1,553 | 1,539 | 1,546 | 116,300 |
| 2010/06/04 | 1,560 | 1,573 | 1,552 | 1,565 | 185,800 |
| 2010/06/03 | 1,538 | 1,552 | 1,529 | 1,549 | 169,100 |
| 2010/06/02 | 1,512 | 1,534 | 1,506 | 1,523 | 215,600 |
| 2010/06/01 | 1,510 | 1,519 | 1,501 | 1,513 | 109,700 |
| 2010/05/31 | 1,500 | 1,519 | 1,500 | 1,511 | 174,800 |
| 2010/05/28 | 1,505 | 1,505 | 1,485 | 1,496 | 153,500 |
| 2010/05/27 | 1,512 | 1,512 | 1,481 | 1,490 | 277,100 |
| 2010/05/26 | 1,529 | 1,540 | 1,518 | 1,520 | 271,300 |
| 2010/05/25 | 1,514 | 1,529 | 1,501 | 1,529 | 263,000 |
| 2010/05/24 | 1,493 | 1,529 | 1,492 | 1,512 | 249,000 |
| 2010/05/21 | 1,510 | 1,510 | 1,491 | 1,491 | 249,700 |
| 2010/05/20 | 1,524 | 1,539 | 1,518 | 1,531 | 157,000 |
| 2010/05/19 | 1,551 | 1,553 | 1,521 | 1,531 | 234,200 |
| 2010/05/18 | 1,556 | 1,560 | 1,551 | 1,553 | 98,600 |
| 2010/05/17 | 1,555 | 1,560 | 1,552 | 1,555 | 148,400 |
| 2010/05/14 | 1,573 | 1,576 | 1,556 | 1,570 | 162,300 |
| 2010/05/13 | 1,568 | 1,575 | 1,556 | 1,574 | 167,000 |
| 2010/05/12 | 1,565 | 1,570 | 1,560 | 1,567 | 112,800 |
| 2010/05/11 | 1,580 | 1,581 | 1,560 | 1,563 | 126,200 |
| 2010/05/10 | 1,556 | 1,576 | 1,553 | 1,573 | 203,900 |
| 2010/05/07 | 1,565 | 1,569 | 1,549 | 1,557 | 262,800 |
| 2010/05/06 | 1,585 | 1,585 | 1,571 | 1,574 | 186,400 |
| 2010/04/30 | 1,587 | 1,597 | 1,583 | 1,595 | 227,100 |
| 2010/04/28 | 1,590 | 1,591 | 1,571 | 1,571 | 277,700 |
| 2010/04/27 | 1,593 | 1,600 | 1,587 | 1,600 | 211,000 |
| 2010/04/26 | 1,579 | 1,592 | 1,579 | 1,591 | 147,100 |
| 2010/04/23 | 1,573 | 1,576 | 1,571 | 1,575 | 87,800 |
| 2010/04/22 | 1,583 | 1,583 | 1,570 | 1,573 | 147,200 |
| 2010/04/21 | 1,580 | 1,584 | 1,578 | 1,582 | 117,000 |
| 2010/04/20 | 1,575 | 1,580 | 1,573 | 1,575 | 100,600 |
| 2010/04/19 | 1,582 | 1,585 | 1,573 | 1,576 | 158,100 |
| 2010/04/16 | 1,582 | 1,584 | 1,580 | 1,582 | 124,100 |
| 2010/04/15 | 1,582 | 1,585 | 1,580 | 1,581 | 88,600 |
| 2010/04/14 | 1,588 | 1,591 | 1,580 | 1,580 | 150,600 |
| 2010/04/13 | 1,594 | 1,596 | 1,585 | 1,587 | 144,200 |
| 2010/04/12 | 1,589 | 1,594 | 1,588 | 1,591 | 126,500 |
| 2010/04/09 | 1,581 | 1,586 | 1,580 | 1,584 | 90,000 |
| 2010/04/08 | 1,587 | 1,590 | 1,583 | 1,583 | 86,700 |
| 2010/04/07 | 1,583 | 1,592 | 1,583 | 1,587 | 131,100 |
| 2010/04/06 | 1,589 | 1,593 | 1,583 | 1,584 | 144,300 |
| 2010/04/05 | 1,590 | 1,591 | 1,583 | 1,590 | 127,700 |
| 2010/04/02 | 1,590 | 1,590 | 1,581 | 1,583 | 129,900 |
| 2010/04/01 | 1,599 | 1,599 | 1,586 | 1,587 | 159,900 |
| 2010/03/31 | 1,597 | 1,600 | 1,592 | 1,596 | 162,200 |
| 2010/03/30 | 1,585 | 1,594 | 1,584 | 1,594 | 160,000 |
| 2010/03/29 | 1,577 | 1,590 | 1,573 | 1,584 | 195,300 |
| 2010/03/26 | 1,586 | 1,598 | 1,586 | 1,598 | 435,600 |
| 2010/03/25 | 1,600 | 1,601 | 1,585 | 1,586 | 300,000 |
| 2010/03/24 | 1,606 | 1,611 | 1,600 | 1,601 | 258,500 |
| 2010/03/23 | 1,617 | 1,618 | 1,602 | 1,605 | 277,800 |
| 2010/03/19 | 1,615 | 1,627 | 1,614 | 1,621 | 171,100 |
| 2010/03/18 | 1,617 | 1,620 | 1,615 | 1,615 | 109,600 |
| 2010/03/17 | 1,617 | 1,620 | 1,615 | 1,617 | 204,500 |
| 2010/03/16 | 1,626 | 1,628 | 1,616 | 1,617 | 128,700 |
| 2010/03/15 | 1,632 | 1,634 | 1,625 | 1,628 | 94,600 |
| 2010/03/12 | 1,634 | 1,635 | 1,625 | 1,630 | 183,200 |
| 2010/03/11 | 1,632 | 1,634 | 1,629 | 1,634 | 86,600 |
| 2010/03/10 | 1,632 | 1,634 | 1,627 | 1,628 | 100,200 |
| 2010/03/09 | 1,621 | 1,630 | 1,619 | 1,629 | 99,100 |
| 2010/03/08 | 1,621 | 1,625 | 1,615 | 1,621 | 129,000 |
| 2010/03/05 | 1,609 | 1,618 | 1,605 | 1,613 | 183,900 |
| 2010/03/04 | 1,613 | 1,613 | 1,595 | 1,600 | 197,800 |
| 2010/03/03 | 1,613 | 1,621 | 1,604 | 1,612 | 158,500 |
| 2010/03/02 | 1,606 | 1,612 | 1,603 | 1,612 | 129,500 |
| 2010/03/01 | 1,604 | 1,608 | 1,598 | 1,601 | 141,000 |
| 2010/02/26 | 1,592 | 1,604 | 1,591 | 1,594 | 177,400 |
| 2010/02/25 | 1,594 | 1,595 | 1,583 | 1,591 | 131,000 |
| 2010/02/24 | 1,590 | 1,591 | 1,580 | 1,583 | 174,300 |
| 2010/02/23 | 1,597 | 1,599 | 1,583 | 1,591 | 100,500 |
| 2010/02/22 | 1,580 | 1,603 | 1,573 | 1,593 | 211,200 |
| 2010/02/19 | 1,588 | 1,588 | 1,570 | 1,570 | 254,900 |
| 2010/02/18 | 1,591 | 1,592 | 1,580 | 1,587 | 172,700 |
| 2010/02/17 | 1,594 | 1,594 | 1,582 | 1,590 | 122,100 |
| 2010/02/16 | 1,590 | 1,591 | 1,580 | 1,585 | 89,700 |
| 2010/02/15 | 1,598 | 1,598 | 1,581 | 1,582 | 130,200 |
| 2010/02/12 | 1,580 | 1,588 | 1,573 | 1,588 | 150,600 |
| 2010/02/10 | 1,580 | 1,584 | 1,570 | 1,570 | 133,700 |
| 2010/02/09 | 1,585 | 1,588 | 1,572 | 1,572 | 184,400 |
| 2010/02/08 | 1,598 | 1,600 | 1,586 | 1,587 | 178,100 |
| 2010/02/05 | 1,600 | 1,605 | 1,593 | 1,593 | 215,300 |
| 2010/02/04 | 1,610 | 1,614 | 1,603 | 1,609 | 122,900 |
| 2010/02/03 | 1,610 | 1,612 | 1,600 | 1,603 | 170,600 |
| 2010/02/02 | 1,621 | 1,626 | 1,598 | 1,600 | 257,300 |
| 2010/02/01 | 1,575 | 1,599 | 1,567 | 1,597 | 269,000 |
| 2010/01/29 | 1,582 | 1,588 | 1,574 | 1,574 | 262,900 |
| 2010/01/28 | 1,595 | 1,595 | 1,581 | 1,582 | 323,900 |
| 2010/01/27 | 1,612 | 1,621 | 1,592 | 1,594 | 307,000 |
| 2010/01/26 | 1,611 | 1,636 | 1,582 | 1,624 | 597,600 |
| 2010/01/25 | 1,640 | 1,681 | 1,640 | 1,680 | 248,700 |
| 2010/01/22 | 1,652 | 1,655 | 1,630 | 1,642 | 198,000 |
| 2010/01/21 | 1,657 | 1,663 | 1,650 | 1,655 | 185,600 |
| 2010/01/20 | 1,665 | 1,667 | 1,652 | 1,657 | 132,000 |
| 2010/01/19 | 1,658 | 1,666 | 1,651 | 1,664 | 109,400 |
| 2010/01/18 | 1,664 | 1,666 | 1,653 | 1,657 | 111,700 |
| 2010/01/15 | 1,663 | 1,670 | 1,655 | 1,666 | 140,800 |
| 2010/01/14 | 1,668 | 1,672 | 1,661 | 1,672 | 118,100 |
| 2010/01/13 | 1,670 | 1,683 | 1,667 | 1,668 | 132,800 |
| 2010/01/12 | 1,670 | 1,678 | 1,666 | 1,678 | 115,700 |
| 2010/01/08 | 1,656 | 1,668 | 1,656 | 1,666 | 97,200 |
| 2010/01/07 | 1,665 | 1,669 | 1,657 | 1,660 | 93,500 |
| 2010/01/06 | 1,670 | 1,671 | 1,660 | 1,666 | 103,700 |
| 2010/01/05 | 1,685 | 1,687 | 1,654 | 1,660 | 145,800 |
| 2010/01/04 | 1,652 | 1,672 | 1,651 | 1,660 | 90,400 |