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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,718 | 1,722 | 1,713 | 1,721 | 268,600 |
| 2013/12/27 | 1,695 | 1,710 | 1,694 | 1,708 | 281,400 |
| 2013/12/26 | 1,682 | 1,700 | 1,678 | 1,699 | 266,000 |
| 2013/12/25 | 1,677 | 1,688 | 1,670 | 1,678 | 458,800 |
| 2013/12/24 | 1,686 | 1,691 | 1,678 | 1,683 | 339,500 |
| 2013/12/20 | 1,680 | 1,688 | 1,680 | 1,686 | 232,900 |
| 2013/12/19 | 1,694 | 1,696 | 1,684 | 1,688 | 355,600 |
| 2013/12/18 | 1,694 | 1,694 | 1,684 | 1,692 | 352,600 |
| 2013/12/17 | 1,676 | 1,681 | 1,669 | 1,680 | 372,200 |
| 2013/12/16 | 1,689 | 1,693 | 1,675 | 1,676 | 250,600 |
| 2013/12/13 | 1,695 | 1,703 | 1,689 | 1,689 | 539,000 |
| 2013/12/12 | 1,695 | 1,704 | 1,691 | 1,698 | 200,800 |
| 2013/12/11 | 1,707 | 1,707 | 1,694 | 1,695 | 190,100 |
| 2013/12/10 | 1,702 | 1,707 | 1,700 | 1,707 | 304,500 |
| 2013/12/09 | 1,706 | 1,711 | 1,699 | 1,704 | 260,700 |
| 2013/12/06 | 1,690 | 1,704 | 1,690 | 1,701 | 150,600 |
| 2013/12/05 | 1,701 | 1,709 | 1,689 | 1,689 | 212,600 |
| 2013/12/04 | 1,710 | 1,718 | 1,700 | 1,700 | 235,700 |
| 2013/12/03 | 1,717 | 1,720 | 1,714 | 1,714 | 183,500 |
| 2013/12/02 | 1,714 | 1,719 | 1,710 | 1,711 | 166,100 |
| 2013/11/29 | 1,712 | 1,719 | 1,706 | 1,713 | 180,000 |
| 2013/11/28 | 1,719 | 1,720 | 1,710 | 1,715 | 181,700 |
| 2013/11/27 | 1,717 | 1,723 | 1,710 | 1,719 | 171,500 |
| 2013/11/26 | 1,720 | 1,724 | 1,716 | 1,717 | 229,200 |
| 2013/11/25 | 1,709 | 1,720 | 1,708 | 1,720 | 278,900 |
| 2013/11/22 | 1,701 | 1,709 | 1,696 | 1,708 | 262,100 |
| 2013/11/21 | 1,695 | 1,709 | 1,694 | 1,701 | 285,300 |
| 2013/11/20 | 1,695 | 1,700 | 1,693 | 1,700 | 185,400 |
| 2013/11/19 | 1,694 | 1,697 | 1,691 | 1,694 | 146,200 |
| 2013/11/18 | 1,698 | 1,705 | 1,693 | 1,697 | 177,600 |
| 2013/11/15 | 1,692 | 1,705 | 1,688 | 1,697 | 227,200 |
| 2013/11/14 | 1,683 | 1,693 | 1,677 | 1,685 | 195,000 |
| 2013/11/13 | 1,689 | 1,693 | 1,680 | 1,685 | 133,600 |
| 2013/11/12 | 1,673 | 1,689 | 1,671 | 1,688 | 146,100 |
| 2013/11/11 | 1,667 | 1,675 | 1,663 | 1,670 | 192,500 |
| 2013/11/08 | 1,670 | 1,672 | 1,662 | 1,663 | 189,000 |
| 2013/11/07 | 1,675 | 1,691 | 1,673 | 1,673 | 245,500 |
| 2013/11/06 | 1,684 | 1,700 | 1,677 | 1,678 | 291,500 |
| 2013/11/05 | 1,698 | 1,699 | 1,674 | 1,684 | 306,000 |
| 2013/11/01 | 1,705 | 1,709 | 1,687 | 1,691 | 218,200 |
| 2013/10/31 | 1,722 | 1,722 | 1,703 | 1,704 | 216,200 |
| 2013/10/30 | 1,720 | 1,725 | 1,715 | 1,721 | 575,700 |
| 2013/10/29 | 1,719 | 1,725 | 1,711 | 1,721 | 422,400 |
| 2013/10/28 | 1,705 | 1,719 | 1,701 | 1,719 | 452,600 |
| 2013/10/25 | 1,707 | 1,712 | 1,699 | 1,699 | 341,500 |
| 2013/10/24 | 1,704 | 1,710 | 1,688 | 1,710 | 215,800 |
| 2013/10/23 | 1,706 | 1,712 | 1,699 | 1,699 | 224,900 |
| 2013/10/22 | 1,705 | 1,710 | 1,698 | 1,710 | 339,700 |
| 2013/10/21 | 1,671 | 1,704 | 1,664 | 1,704 | 583,600 |
| 2013/10/18 | 1,693 | 1,700 | 1,691 | 1,700 | 246,100 |
| 2013/10/17 | 1,686 | 1,694 | 1,682 | 1,693 | 252,900 |
| 2013/10/16 | 1,675 | 1,685 | 1,673 | 1,685 | 244,700 |
| 2013/10/15 | 1,685 | 1,685 | 1,670 | 1,681 | 239,300 |
| 2013/10/11 | 1,691 | 1,694 | 1,675 | 1,684 | 283,600 |
| 2013/10/10 | 1,653 | 1,685 | 1,653 | 1,683 | 410,700 |
| 2013/10/09 | 1,630 | 1,647 | 1,621 | 1,647 | 260,900 |
| 2013/10/08 | 1,635 | 1,638 | 1,622 | 1,629 | 276,000 |
| 2013/10/07 | 1,647 | 1,653 | 1,638 | 1,641 | 227,900 |
| 2013/10/04 | 1,646 | 1,655 | 1,643 | 1,647 | 263,300 |
| 2013/10/03 | 1,652 | 1,665 | 1,647 | 1,647 | 301,700 |
| 2013/10/02 | 1,669 | 1,669 | 1,650 | 1,652 | 422,500 |
| 2013/10/01 | 1,668 | 1,671 | 1,661 | 1,663 | 323,800 |
| 2013/09/30 | 1,670 | 1,677 | 1,666 | 1,669 | 377,100 |
| 2013/09/27 | 1,688 | 1,688 | 1,674 | 1,676 | 408,600 |
| 2013/09/26 | 1,690 | 1,690 | 1,670 | 1,688 | 498,200 |
| 2013/09/25 | 1,690 | 1,695 | 1,690 | 1,690 | 567,000 |
| 2013/09/24 | 1,700 | 1,701 | 1,690 | 1,690 | 725,400 |
| 2013/09/20 | 1,710 | 1,711 | 1,697 | 1,699 | 547,100 |
| 2013/09/19 | 1,705 | 1,710 | 1,700 | 1,710 | 303,400 |
| 2013/09/18 | 1,702 | 1,705 | 1,695 | 1,701 | 294,600 |
| 2013/09/17 | 1,707 | 1,707 | 1,700 | 1,700 | 243,300 |
| 2013/09/13 | 1,706 | 1,708 | 1,695 | 1,701 | 449,200 |
| 2013/09/12 | 1,710 | 1,713 | 1,705 | 1,706 | 157,000 |
| 2013/09/11 | 1,708 | 1,715 | 1,702 | 1,703 | 232,000 |
| 2013/09/10 | 1,710 | 1,713 | 1,701 | 1,707 | 267,400 |
| 2013/09/09 | 1,709 | 1,709 | 1,696 | 1,709 | 284,000 |
| 2013/09/06 | 1,699 | 1,700 | 1,683 | 1,689 | 269,100 |
| 2013/09/05 | 1,704 | 1,704 | 1,691 | 1,691 | 215,100 |
| 2013/09/04 | 1,705 | 1,705 | 1,694 | 1,699 | 286,000 |
| 2013/09/03 | 1,700 | 1,709 | 1,697 | 1,709 | 296,100 |
| 2013/09/02 | 1,694 | 1,696 | 1,681 | 1,691 | 255,500 |
| 2013/08/30 | 1,708 | 1,710 | 1,675 | 1,685 | 740,700 |
| 2013/08/29 | 1,701 | 1,720 | 1,692 | 1,715 | 515,600 |
| 2013/08/28 | 1,690 | 1,698 | 1,677 | 1,693 | 365,800 |
| 2013/08/27 | 1,693 | 1,711 | 1,680 | 1,701 | 642,100 |
| 2013/08/26 | 1,720 | 1,722 | 1,684 | 1,685 | 515,100 |
| 2013/08/23 | 1,693 | 1,696 | 1,668 | 1,680 | 473,400 |
| 2013/08/22 | 1,707 | 1,707 | 1,653 | 1,659 | 634,300 |
| 2013/08/21 | 1,726 | 1,733 | 1,693 | 1,706 | 266,200 |
| 2013/08/20 | 1,712 | 1,735 | 1,711 | 1,721 | 446,000 |
| 2013/08/19 | 1,693 | 1,720 | 1,693 | 1,711 | 311,900 |
| 2013/08/16 | 1,692 | 1,709 | 1,685 | 1,689 | 220,500 |
| 2013/08/15 | 1,705 | 1,717 | 1,694 | 1,697 | 220,100 |
| 2013/08/14 | 1,709 | 1,715 | 1,698 | 1,714 | 216,000 |
| 2013/08/13 | 1,685 | 1,704 | 1,685 | 1,702 | 219,200 |
| 2013/08/12 | 1,662 | 1,685 | 1,656 | 1,670 | 206,400 |
| 2013/08/09 | 1,660 | 1,673 | 1,654 | 1,662 | 291,400 |
| 2013/08/08 | 1,677 | 1,690 | 1,653 | 1,654 | 261,800 |
| 2013/08/07 | 1,700 | 1,702 | 1,677 | 1,677 | 306,000 |
| 2013/08/06 | 1,700 | 1,725 | 1,690 | 1,723 | 283,900 |
| 2013/08/05 | 1,707 | 1,709 | 1,695 | 1,700 | 273,700 |
| 2013/08/02 | 1,699 | 1,718 | 1,685 | 1,718 | 359,100 |
| 2013/08/01 | 1,665 | 1,694 | 1,665 | 1,688 | 293,000 |
| 2013/07/31 | 1,680 | 1,687 | 1,660 | 1,665 | 363,200 |
| 2013/07/30 | 1,696 | 1,703 | 1,672 | 1,688 | 347,600 |
| 2013/07/29 | 1,701 | 1,712 | 1,698 | 1,700 | 385,000 |
| 2013/07/26 | 1,710 | 1,717 | 1,700 | 1,710 | 294,200 |
| 2013/07/25 | 1,710 | 1,718 | 1,701 | 1,710 | 295,500 |
| 2013/07/24 | 1,720 | 1,728 | 1,706 | 1,718 | 277,500 |
| 2013/07/23 | 1,701 | 1,737 | 1,692 | 1,721 | 595,500 |
| 2013/07/22 | 1,750 | 1,754 | 1,725 | 1,734 | 213,400 |
| 2013/07/19 | 1,759 | 1,760 | 1,735 | 1,738 | 246,800 |
| 2013/07/18 | 1,742 | 1,756 | 1,741 | 1,756 | 246,600 |
| 2013/07/17 | 1,739 | 1,742 | 1,724 | 1,741 | 145,900 |
| 2013/07/16 | 1,732 | 1,741 | 1,731 | 1,738 | 191,200 |
| 2013/07/12 | 1,730 | 1,734 | 1,715 | 1,732 | 270,400 |
| 2013/07/11 | 1,726 | 1,737 | 1,720 | 1,735 | 174,000 |
| 2013/07/10 | 1,734 | 1,737 | 1,723 | 1,726 | 145,000 |
| 2013/07/09 | 1,726 | 1,736 | 1,715 | 1,731 | 143,400 |
| 2013/07/08 | 1,733 | 1,736 | 1,719 | 1,719 | 171,800 |
| 2013/07/05 | 1,730 | 1,733 | 1,719 | 1,728 | 141,200 |
| 2013/07/04 | 1,719 | 1,735 | 1,718 | 1,730 | 127,500 |
| 2013/07/03 | 1,720 | 1,729 | 1,711 | 1,723 | 139,200 |
| 2013/07/02 | 1,723 | 1,724 | 1,707 | 1,721 | 199,500 |
| 2013/07/01 | 1,700 | 1,721 | 1,694 | 1,721 | 229,200 |
| 2013/06/28 | 1,681 | 1,699 | 1,681 | 1,699 | 286,200 |
| 2013/06/27 | 1,654 | 1,676 | 1,645 | 1,676 | 168,300 |
| 2013/06/26 | 1,675 | 1,680 | 1,638 | 1,639 | 260,900 |
| 2013/06/25 | 1,668 | 1,687 | 1,658 | 1,673 | 295,500 |
| 2013/06/24 | 1,670 | 1,676 | 1,659 | 1,660 | 202,500 |
| 2013/06/21 | 1,621 | 1,660 | 1,600 | 1,659 | 372,800 |
| 2013/06/20 | 1,643 | 1,644 | 1,625 | 1,632 | 165,600 |
| 2013/06/19 | 1,648 | 1,657 | 1,628 | 1,642 | 158,000 |
| 2013/06/18 | 1,650 | 1,660 | 1,625 | 1,628 | 213,000 |
| 2013/06/17 | 1,596 | 1,640 | 1,594 | 1,638 | 282,100 |
| 2013/06/14 | 1,599 | 1,612 | 1,586 | 1,586 | 412,000 |
| 2013/06/13 | 1,616 | 1,620 | 1,582 | 1,584 | 407,400 |
| 2013/06/12 | 1,618 | 1,626 | 1,602 | 1,615 | 184,600 |
| 2013/06/11 | 1,650 | 1,658 | 1,621 | 1,621 | 370,400 |
| 2013/06/10 | 1,616 | 1,649 | 1,609 | 1,644 | 451,200 |
| 2013/06/07 | 1,606 | 1,615 | 1,582 | 1,597 | 416,200 |
| 2013/06/06 | 1,627 | 1,646 | 1,613 | 1,615 | 439,400 |
| 2013/06/05 | 1,648 | 1,674 | 1,627 | 1,627 | 399,200 |
| 2013/06/04 | 1,643 | 1,645 | 1,594 | 1,643 | 683,700 |
| 2013/06/03 | 1,693 | 1,694 | 1,640 | 1,644 | 665,400 |
| 2013/05/31 | 1,715 | 1,730 | 1,696 | 1,702 | 284,400 |
| 2013/05/30 | 1,745 | 1,747 | 1,700 | 1,704 | 312,300 |
| 2013/05/29 | 1,740 | 1,764 | 1,726 | 1,754 | 276,200 |
| 2013/05/28 | 1,710 | 1,729 | 1,700 | 1,726 | 314,500 |
| 2013/05/27 | 1,735 | 1,743 | 1,700 | 1,713 | 297,600 |
| 2013/05/24 | 1,721 | 1,750 | 1,705 | 1,735 | 563,500 |
| 2013/05/23 | 1,774 | 1,777 | 1,721 | 1,721 | 625,300 |
| 2013/05/22 | 1,793 | 1,800 | 1,774 | 1,774 | 393,600 |
| 2013/05/21 | 1,786 | 1,794 | 1,778 | 1,793 | 315,500 |
| 2013/05/20 | 1,798 | 1,799 | 1,786 | 1,786 | 281,000 |
| 2013/05/17 | 1,784 | 1,798 | 1,774 | 1,795 | 281,000 |
| 2013/05/16 | 1,790 | 1,792 | 1,769 | 1,784 | 291,400 |
| 2013/05/15 | 1,784 | 1,790 | 1,778 | 1,788 | 270,900 |
| 2013/05/14 | 1,770 | 1,783 | 1,767 | 1,780 | 251,200 |
| 2013/05/13 | 1,779 | 1,781 | 1,765 | 1,765 | 358,000 |
| 2013/05/10 | 1,785 | 1,787 | 1,770 | 1,773 | 280,800 |
| 2013/05/09 | 1,796 | 1,797 | 1,765 | 1,765 | 314,200 |
| 2013/05/08 | 1,781 | 1,792 | 1,778 | 1,787 | 392,700 |
| 2013/05/07 | 1,777 | 1,780 | 1,762 | 1,778 | 324,700 |
| 2013/05/02 | 1,753 | 1,761 | 1,745 | 1,752 | 193,400 |
| 2013/05/01 | 1,765 | 1,766 | 1,747 | 1,749 | 328,900 |
| 2013/04/30 | 1,779 | 1,788 | 1,757 | 1,757 | 622,100 |
| 2013/04/26 | 1,838 | 1,838 | 1,761 | 1,765 | 1,058,300 |
| 2013/04/25 | 1,867 | 1,880 | 1,851 | 1,858 | 340,800 |
| 2013/04/24 | 1,849 | 1,870 | 1,842 | 1,867 | 474,000 |
| 2013/04/23 | 1,823 | 1,843 | 1,821 | 1,838 | 325,700 |
| 2013/04/22 | 1,823 | 1,835 | 1,822 | 1,826 | 272,700 |
| 2013/04/19 | 1,821 | 1,829 | 1,804 | 1,823 | 205,400 |
| 2013/04/18 | 1,837 | 1,838 | 1,802 | 1,822 | 219,900 |
| 2013/04/17 | 1,809 | 1,840 | 1,803 | 1,837 | 526,800 |
| 2013/04/16 | 1,779 | 1,807 | 1,775 | 1,803 | 423,900 |
| 2013/04/15 | 1,800 | 1,801 | 1,778 | 1,799 | 224,200 |
| 2013/04/12 | 1,793 | 1,805 | 1,793 | 1,800 | 242,300 |
| 2013/04/11 | 1,801 | 1,808 | 1,791 | 1,803 | 264,500 |
| 2013/04/10 | 1,798 | 1,804 | 1,793 | 1,802 | 245,300 |
| 2013/04/09 | 1,804 | 1,804 | 1,790 | 1,799 | 273,200 |
| 2013/04/08 | 1,790 | 1,804 | 1,778 | 1,804 | 475,200 |
| 2013/04/05 | 1,764 | 1,786 | 1,748 | 1,781 | 574,400 |
| 2013/04/04 | 1,712 | 1,754 | 1,705 | 1,746 | 408,700 |
| 2013/04/03 | 1,697 | 1,715 | 1,689 | 1,712 | 306,300 |
| 2013/04/02 | 1,706 | 1,707 | 1,666 | 1,688 | 449,600 |
| 2013/04/01 | 1,772 | 1,773 | 1,706 | 1,706 | 462,700 |
| 2013/03/29 | 1,785 | 1,786 | 1,770 | 1,785 | 248,100 |
| 2013/03/28 | 1,787 | 1,791 | 1,780 | 1,787 | 226,400 |
| 2013/03/27 | 1,781 | 1,790 | 1,771 | 1,790 | 338,500 |
| 2013/03/26 | 1,800 | 1,808 | 1,797 | 1,800 | 558,500 |
| 2013/03/25 | 1,803 | 1,804 | 1,796 | 1,801 | 350,300 |
| 2013/03/22 | 1,818 | 1,818 | 1,795 | 1,795 | 510,200 |
| 2013/03/21 | 1,808 | 1,819 | 1,806 | 1,818 | 303,000 |
| 2013/03/19 | 1,801 | 1,812 | 1,801 | 1,801 | 208,600 |
| 2013/03/18 | 1,810 | 1,813 | 1,800 | 1,800 | 249,200 |
| 2013/03/15 | 1,777 | 1,819 | 1,777 | 1,809 | 650,300 |
| 2013/03/14 | 1,786 | 1,787 | 1,775 | 1,776 | 247,900 |
| 2013/03/13 | 1,787 | 1,792 | 1,780 | 1,784 | 369,200 |
| 2013/03/12 | 1,798 | 1,798 | 1,785 | 1,786 | 355,500 |
| 2013/03/11 | 1,792 | 1,797 | 1,783 | 1,796 | 322,900 |
| 2013/03/08 | 1,778 | 1,787 | 1,771 | 1,783 | 449,800 |
| 2013/03/07 | 1,760 | 1,786 | 1,759 | 1,778 | 350,600 |
| 2013/03/06 | 1,750 | 1,759 | 1,743 | 1,756 | 258,000 |
| 2013/03/05 | 1,749 | 1,754 | 1,735 | 1,743 | 353,500 |
| 2013/03/04 | 1,727 | 1,744 | 1,721 | 1,739 | 332,600 |
| 2013/03/01 | 1,718 | 1,724 | 1,712 | 1,721 | 191,100 |
| 2013/02/28 | 1,715 | 1,723 | 1,708 | 1,713 | 293,000 |
| 2013/02/27 | 1,720 | 1,728 | 1,715 | 1,715 | 228,600 |
| 2013/02/26 | 1,720 | 1,727 | 1,714 | 1,724 | 232,100 |
| 2013/02/25 | 1,715 | 1,726 | 1,715 | 1,720 | 312,700 |
| 2013/02/22 | 1,705 | 1,710 | 1,698 | 1,705 | 304,800 |
| 2013/02/21 | 1,724 | 1,728 | 1,705 | 1,707 | 257,300 |
| 2013/02/20 | 1,716 | 1,727 | 1,713 | 1,723 | 303,200 |
| 2013/02/19 | 1,710 | 1,720 | 1,709 | 1,718 | 223,000 |
| 2013/02/18 | 1,695 | 1,709 | 1,694 | 1,709 | 261,800 |
| 2013/02/15 | 1,700 | 1,707 | 1,686 | 1,694 | 236,600 |
| 2013/02/14 | 1,699 | 1,703 | 1,693 | 1,698 | 225,900 |
| 2013/02/13 | 1,702 | 1,705 | 1,696 | 1,702 | 271,800 |
| 2013/02/12 | 1,709 | 1,715 | 1,701 | 1,701 | 287,700 |
| 2013/02/08 | 1,703 | 1,713 | 1,698 | 1,702 | 291,800 |
| 2013/02/07 | 1,707 | 1,713 | 1,703 | 1,704 | 268,500 |
| 2013/02/06 | 1,710 | 1,711 | 1,702 | 1,709 | 302,000 |
| 2013/02/05 | 1,709 | 1,715 | 1,702 | 1,702 | 330,000 |
| 2013/02/04 | 1,717 | 1,719 | 1,706 | 1,706 | 215,100 |
| 2013/02/01 | 1,716 | 1,719 | 1,702 | 1,714 | 380,500 |
| 2013/01/31 | 1,710 | 1,712 | 1,694 | 1,708 | 349,500 |
| 2013/01/30 | 1,703 | 1,708 | 1,698 | 1,702 | 223,000 |
| 2013/01/29 | 1,708 | 1,710 | 1,694 | 1,699 | 436,800 |
| 2013/01/28 | 1,721 | 1,723 | 1,705 | 1,707 | 314,300 |
| 2013/01/25 | 1,750 | 1,750 | 1,709 | 1,719 | 568,400 |
| 2013/01/24 | 1,704 | 1,715 | 1,698 | 1,711 | 186,100 |
| 2013/01/23 | 1,692 | 1,709 | 1,689 | 1,703 | 260,300 |
| 2013/01/22 | 1,714 | 1,723 | 1,681 | 1,694 | 306,400 |
| 2013/01/21 | 1,707 | 1,716 | 1,700 | 1,713 | 179,700 |
| 2013/01/18 | 1,710 | 1,712 | 1,698 | 1,706 | 183,100 |
| 2013/01/17 | 1,707 | 1,709 | 1,691 | 1,704 | 303,000 |
| 2013/01/16 | 1,719 | 1,729 | 1,702 | 1,706 | 341,500 |
| 2013/01/15 | 1,716 | 1,719 | 1,707 | 1,717 | 206,200 |
| 2013/01/11 | 1,708 | 1,712 | 1,700 | 1,709 | 225,800 |
| 2013/01/10 | 1,691 | 1,704 | 1,685 | 1,700 | 159,300 |
| 2013/01/09 | 1,699 | 1,708 | 1,683 | 1,691 | 205,100 |
| 2013/01/08 | 1,705 | 1,716 | 1,695 | 1,698 | 370,000 |
| 2013/01/07 | 1,686 | 1,705 | 1,683 | 1,702 | 367,200 |
| 2013/01/04 | 1,678 | 1,680 | 1,656 | 1,673 | 229,100 |