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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,830 | 1,833 | 1,818 | 1,828 | 157,900 |
| 2014/12/29 | 1,830 | 1,837 | 1,822 | 1,830 | 237,100 |
| 2014/12/26 | 1,853 | 1,857 | 1,822 | 1,836 | 354,100 |
| 2014/12/25 | 1,883 | 1,883 | 1,870 | 1,875 | 417,700 |
| 2014/12/24 | 1,870 | 1,885 | 1,868 | 1,883 | 371,700 |
| 2014/12/22 | 1,851 | 1,868 | 1,851 | 1,863 | 290,000 |
| 2014/12/19 | 1,848 | 1,850 | 1,827 | 1,850 | 416,400 |
| 2014/12/18 | 1,844 | 1,849 | 1,831 | 1,836 | 189,400 |
| 2014/12/17 | 1,824 | 1,837 | 1,816 | 1,819 | 306,600 |
| 2014/12/16 | 1,835 | 1,844 | 1,815 | 1,824 | 289,600 |
| 2014/12/15 | 1,818 | 1,855 | 1,810 | 1,850 | 430,500 |
| 2014/12/12 | 1,827 | 1,831 | 1,815 | 1,817 | 308,200 |
| 2014/12/11 | 1,819 | 1,834 | 1,806 | 1,829 | 402,200 |
| 2014/12/10 | 1,828 | 1,835 | 1,819 | 1,827 | 302,900 |
| 2014/12/09 | 1,801 | 1,830 | 1,801 | 1,828 | 340,100 |
| 2014/12/08 | 1,800 | 1,808 | 1,799 | 1,808 | 255,500 |
| 2014/12/05 | 1,792 | 1,800 | 1,787 | 1,800 | 165,900 |
| 2014/12/04 | 1,798 | 1,799 | 1,786 | 1,787 | 192,900 |
| 2014/12/03 | 1,780 | 1,793 | 1,777 | 1,789 | 189,600 |
| 2014/12/02 | 1,780 | 1,782 | 1,771 | 1,780 | 302,000 |
| 2014/12/01 | 1,770 | 1,780 | 1,768 | 1,780 | 186,600 |
| 2014/11/28 | 1,771 | 1,782 | 1,766 | 1,770 | 215,500 |
| 2014/11/27 | 1,782 | 1,782 | 1,761 | 1,771 | 236,000 |
| 2014/11/26 | 1,779 | 1,785 | 1,773 | 1,777 | 161,600 |
| 2014/11/25 | 1,789 | 1,790 | 1,771 | 1,772 | 214,500 |
| 2014/11/21 | 1,790 | 1,793 | 1,770 | 1,784 | 272,600 |
| 2014/11/20 | 1,795 | 1,798 | 1,787 | 1,788 | 113,900 |
| 2014/11/19 | 1,796 | 1,799 | 1,785 | 1,791 | 267,100 |
| 2014/11/18 | 1,775 | 1,789 | 1,775 | 1,785 | 237,000 |
| 2014/11/17 | 1,802 | 1,802 | 1,768 | 1,773 | 290,500 |
| 2014/11/14 | 1,808 | 1,808 | 1,794 | 1,804 | 290,200 |
| 2014/11/13 | 1,783 | 1,802 | 1,783 | 1,801 | 372,500 |
| 2014/11/12 | 1,790 | 1,800 | 1,782 | 1,782 | 335,300 |
| 2014/11/11 | 1,761 | 1,788 | 1,761 | 1,777 | 260,100 |
| 2014/11/10 | 1,761 | 1,769 | 1,751 | 1,761 | 177,300 |
| 2014/11/07 | 1,764 | 1,770 | 1,760 | 1,767 | 192,600 |
| 2014/11/06 | 1,776 | 1,785 | 1,754 | 1,760 | 341,500 |
| 2014/11/05 | 1,761 | 1,779 | 1,752 | 1,776 | 402,400 |
| 2014/11/04 | 1,807 | 1,810 | 1,770 | 1,770 | 732,900 |
| 2014/10/31 | 1,785 | 1,811 | 1,780 | 1,807 | 778,900 |
| 2014/10/30 | 1,775 | 1,785 | 1,767 | 1,778 | 327,800 |
| 2014/10/29 | 1,767 | 1,785 | 1,761 | 1,770 | 314,300 |
| 2014/10/28 | 1,721 | 1,770 | 1,720 | 1,755 | 600,000 |
| 2014/10/27 | 1,729 | 1,730 | 1,717 | 1,723 | 226,000 |
| 2014/10/24 | 1,727 | 1,728 | 1,712 | 1,722 | 145,600 |
| 2014/10/23 | 1,717 | 1,722 | 1,708 | 1,717 | 146,200 |
| 2014/10/22 | 1,700 | 1,719 | 1,695 | 1,715 | 220,000 |
| 2014/10/21 | 1,690 | 1,698 | 1,681 | 1,689 | 226,200 |
| 2014/10/20 | 1,684 | 1,692 | 1,676 | 1,691 | 201,200 |
| 2014/10/17 | 1,674 | 1,680 | 1,652 | 1,656 | 377,300 |
| 2014/10/16 | 1,681 | 1,697 | 1,670 | 1,674 | 363,700 |
| 2014/10/15 | 1,681 | 1,700 | 1,681 | 1,694 | 247,400 |
| 2014/10/14 | 1,689 | 1,705 | 1,680 | 1,681 | 351,800 |
| 2014/10/10 | 1,700 | 1,703 | 1,692 | 1,695 | 264,600 |
| 2014/10/09 | 1,716 | 1,719 | 1,701 | 1,702 | 211,400 |
| 2014/10/08 | 1,714 | 1,725 | 1,709 | 1,716 | 257,000 |
| 2014/10/07 | 1,722 | 1,734 | 1,720 | 1,721 | 272,700 |
| 2014/10/06 | 1,729 | 1,730 | 1,721 | 1,721 | 169,900 |
| 2014/10/03 | 1,712 | 1,721 | 1,710 | 1,716 | 218,800 |
| 2014/10/02 | 1,730 | 1,732 | 1,714 | 1,715 | 297,900 |
| 2014/10/01 | 1,734 | 1,745 | 1,728 | 1,736 | 268,100 |
| 2014/09/30 | 1,740 | 1,742 | 1,730 | 1,735 | 173,900 |
| 2014/09/29 | 1,745 | 1,745 | 1,736 | 1,740 | 143,200 |
| 2014/09/26 | 1,741 | 1,741 | 1,730 | 1,735 | 257,600 |
| 2014/09/25 | 1,747 | 1,755 | 1,743 | 1,751 | 320,600 |
| 2014/09/24 | 1,744 | 1,748 | 1,741 | 1,747 | 218,800 |
| 2014/09/22 | 1,750 | 1,753 | 1,742 | 1,743 | 175,800 |
| 2014/09/19 | 1,747 | 1,753 | 1,738 | 1,748 | 211,700 |
| 2014/09/18 | 1,746 | 1,748 | 1,742 | 1,744 | 158,500 |
| 2014/09/17 | 1,744 | 1,749 | 1,741 | 1,741 | 176,200 |
| 2014/09/16 | 1,743 | 1,748 | 1,741 | 1,744 | 108,400 |
| 2014/09/12 | 1,740 | 1,746 | 1,738 | 1,741 | 279,600 |
| 2014/09/11 | 1,755 | 1,756 | 1,742 | 1,746 | 137,400 |
| 2014/09/10 | 1,731 | 1,753 | 1,730 | 1,753 | 266,900 |
| 2014/09/09 | 1,746 | 1,746 | 1,731 | 1,732 | 205,300 |
| 2014/09/08 | 1,752 | 1,754 | 1,736 | 1,738 | 190,700 |
| 2014/09/05 | 1,743 | 1,748 | 1,741 | 1,744 | 193,600 |
| 2014/09/04 | 1,738 | 1,749 | 1,737 | 1,741 | 179,200 |
| 2014/09/03 | 1,750 | 1,750 | 1,735 | 1,738 | 244,400 |
| 2014/09/02 | 1,748 | 1,753 | 1,741 | 1,745 | 186,900 |
| 2014/09/01 | 1,753 | 1,755 | 1,739 | 1,747 | 210,000 |
| 2014/08/29 | 1,757 | 1,762 | 1,751 | 1,755 | 267,600 |
| 2014/08/28 | 1,770 | 1,770 | 1,756 | 1,768 | 249,400 |
| 2014/08/27 | 1,780 | 1,781 | 1,770 | 1,779 | 267,800 |
| 2014/08/26 | 1,778 | 1,784 | 1,773 | 1,781 | 247,000 |
| 2014/08/25 | 1,777 | 1,779 | 1,773 | 1,775 | 160,700 |
| 2014/08/22 | 1,774 | 1,780 | 1,772 | 1,775 | 155,900 |
| 2014/08/21 | 1,769 | 1,775 | 1,766 | 1,772 | 147,900 |
| 2014/08/20 | 1,770 | 1,778 | 1,765 | 1,770 | 185,100 |
| 2014/08/19 | 1,778 | 1,778 | 1,762 | 1,765 | 250,700 |
| 2014/08/18 | 1,773 | 1,780 | 1,770 | 1,774 | 139,500 |
| 2014/08/15 | 1,783 | 1,783 | 1,773 | 1,775 | 169,200 |
| 2014/08/14 | 1,775 | 1,784 | 1,766 | 1,783 | 281,300 |
| 2014/08/13 | 1,751 | 1,772 | 1,746 | 1,770 | 350,800 |
| 2014/08/12 | 1,746 | 1,757 | 1,746 | 1,755 | 227,400 |
| 2014/08/11 | 1,746 | 1,747 | 1,734 | 1,747 | 353,500 |
| 2014/08/08 | 1,743 | 1,754 | 1,730 | 1,734 | 459,100 |
| 2014/08/07 | 1,728 | 1,744 | 1,725 | 1,742 | 241,100 |
| 2014/08/06 | 1,727 | 1,735 | 1,721 | 1,722 | 227,200 |
| 2014/08/05 | 1,729 | 1,734 | 1,722 | 1,727 | 221,000 |
| 2014/08/04 | 1,724 | 1,727 | 1,718 | 1,720 | 207,600 |
| 2014/08/01 | 1,727 | 1,730 | 1,717 | 1,720 | 296,400 |
| 2014/07/31 | 1,732 | 1,737 | 1,728 | 1,729 | 273,400 |
| 2014/07/30 | 1,745 | 1,749 | 1,728 | 1,729 | 395,800 |
| 2014/07/29 | 1,745 | 1,763 | 1,740 | 1,748 | 497,300 |
| 2014/07/28 | 1,750 | 1,768 | 1,740 | 1,742 | 683,700 |
| 2014/07/25 | 1,746 | 1,750 | 1,742 | 1,748 | 184,800 |
| 2014/07/24 | 1,745 | 1,751 | 1,735 | 1,744 | 389,300 |
| 2014/07/23 | 1,748 | 1,750 | 1,736 | 1,741 | 485,400 |
| 2014/07/22 | 1,768 | 1,778 | 1,736 | 1,740 | 948,300 |
| 2014/07/18 | 1,797 | 1,810 | 1,790 | 1,808 | 151,900 |
| 2014/07/17 | 1,799 | 1,810 | 1,799 | 1,808 | 193,800 |
| 2014/07/16 | 1,786 | 1,803 | 1,786 | 1,800 | 199,700 |
| 2014/07/15 | 1,799 | 1,800 | 1,790 | 1,798 | 196,400 |
| 2014/07/14 | 1,788 | 1,796 | 1,782 | 1,790 | 221,800 |
| 2014/07/11 | 1,760 | 1,788 | 1,760 | 1,776 | 351,200 |
| 2014/07/10 | 1,798 | 1,805 | 1,779 | 1,779 | 339,600 |
| 2014/07/09 | 1,790 | 1,800 | 1,785 | 1,798 | 171,400 |
| 2014/07/08 | 1,792 | 1,800 | 1,791 | 1,792 | 140,500 |
| 2014/07/07 | 1,799 | 1,800 | 1,795 | 1,796 | 89,200 |
| 2014/07/04 | 1,798 | 1,800 | 1,794 | 1,799 | 102,400 |
| 2014/07/03 | 1,790 | 1,800 | 1,790 | 1,800 | 144,400 |
| 2014/07/02 | 1,799 | 1,800 | 1,791 | 1,794 | 189,200 |
| 2014/07/01 | 1,790 | 1,800 | 1,785 | 1,797 | 279,100 |
| 2014/06/30 | 1,772 | 1,795 | 1,771 | 1,793 | 262,700 |
| 2014/06/27 | 1,771 | 1,776 | 1,757 | 1,770 | 153,400 |
| 2014/06/26 | 1,766 | 1,782 | 1,764 | 1,773 | 198,500 |
| 2014/06/25 | 1,771 | 1,780 | 1,764 | 1,767 | 258,600 |
| 2014/06/24 | 1,779 | 1,790 | 1,775 | 1,781 | 254,200 |
| 2014/06/23 | 1,775 | 1,780 | 1,771 | 1,779 | 150,400 |
| 2014/06/20 | 1,776 | 1,780 | 1,770 | 1,771 | 222,100 |
| 2014/06/19 | 1,763 | 1,777 | 1,761 | 1,776 | 250,300 |
| 2014/06/18 | 1,762 | 1,764 | 1,755 | 1,758 | 137,400 |
| 2014/06/17 | 1,748 | 1,763 | 1,744 | 1,762 | 353,800 |
| 2014/06/16 | 1,743 | 1,746 | 1,730 | 1,740 | 154,600 |
| 2014/06/13 | 1,735 | 1,750 | 1,735 | 1,750 | 302,500 |
| 2014/06/12 | 1,740 | 1,749 | 1,735 | 1,749 | 194,300 |
| 2014/06/11 | 1,734 | 1,745 | 1,731 | 1,745 | 155,100 |
| 2014/06/10 | 1,736 | 1,744 | 1,728 | 1,733 | 164,000 |
| 2014/06/09 | 1,738 | 1,739 | 1,730 | 1,733 | 97,000 |
| 2014/06/06 | 1,734 | 1,742 | 1,733 | 1,738 | 163,800 |
| 2014/06/05 | 1,732 | 1,734 | 1,723 | 1,734 | 132,100 |
| 2014/06/04 | 1,740 | 1,740 | 1,727 | 1,732 | 132,000 |
| 2014/06/03 | 1,744 | 1,745 | 1,738 | 1,742 | 126,000 |
| 2014/06/02 | 1,738 | 1,745 | 1,733 | 1,744 | 153,100 |
| 2014/05/30 | 1,732 | 1,745 | 1,728 | 1,738 | 370,300 |
| 2014/05/29 | 1,729 | 1,737 | 1,725 | 1,735 | 162,600 |
| 2014/05/28 | 1,731 | 1,742 | 1,727 | 1,736 | 299,600 |
| 2014/05/27 | 1,722 | 1,733 | 1,722 | 1,724 | 154,600 |
| 2014/05/26 | 1,706 | 1,740 | 1,697 | 1,738 | 366,500 |
| 2014/05/23 | 1,702 | 1,703 | 1,692 | 1,701 | 220,300 |
| 2014/05/22 | 1,691 | 1,703 | 1,683 | 1,702 | 276,900 |
| 2014/05/21 | 1,685 | 1,692 | 1,683 | 1,689 | 126,800 |
| 2014/05/20 | 1,688 | 1,693 | 1,677 | 1,690 | 194,900 |
| 2014/05/19 | 1,685 | 1,688 | 1,676 | 1,679 | 203,200 |
| 2014/05/16 | 1,678 | 1,681 | 1,670 | 1,678 | 305,800 |
| 2014/05/15 | 1,688 | 1,688 | 1,675 | 1,678 | 173,300 |
| 2014/05/14 | 1,691 | 1,694 | 1,683 | 1,693 | 188,000 |
| 2014/05/13 | 1,694 | 1,697 | 1,682 | 1,685 | 208,200 |
| 2014/05/12 | 1,682 | 1,686 | 1,675 | 1,675 | 169,800 |
| 2014/05/09 | 1,676 | 1,690 | 1,676 | 1,677 | 263,600 |
| 2014/05/08 | 1,690 | 1,693 | 1,670 | 1,672 | 501,000 |
| 2014/05/07 | 1,710 | 1,714 | 1,688 | 1,688 | 286,200 |
| 2014/05/02 | 1,721 | 1,721 | 1,707 | 1,711 | 120,900 |
| 2014/05/01 | 1,730 | 1,734 | 1,711 | 1,721 | 246,000 |
| 2014/04/30 | 1,726 | 1,739 | 1,723 | 1,729 | 308,400 |
| 2014/04/28 | 1,717 | 1,725 | 1,706 | 1,725 | 208,700 |
| 2014/04/25 | 1,730 | 1,730 | 1,698 | 1,723 | 587,100 |
| 2014/04/24 | 1,745 | 1,750 | 1,743 | 1,748 | 179,400 |
| 2014/04/23 | 1,738 | 1,747 | 1,730 | 1,747 | 262,200 |
| 2014/04/22 | 1,740 | 1,743 | 1,729 | 1,729 | 171,400 |
| 2014/04/21 | 1,729 | 1,742 | 1,725 | 1,740 | 194,400 |
| 2014/04/18 | 1,729 | 1,730 | 1,719 | 1,729 | 107,700 |
| 2014/04/17 | 1,719 | 1,735 | 1,715 | 1,729 | 218,700 |
| 2014/04/16 | 1,709 | 1,718 | 1,706 | 1,718 | 172,500 |
| 2014/04/15 | 1,700 | 1,703 | 1,689 | 1,703 | 174,800 |
| 2014/04/14 | 1,690 | 1,702 | 1,685 | 1,685 | 233,600 |
| 2014/04/11 | 1,689 | 1,700 | 1,682 | 1,690 | 234,900 |
| 2014/04/10 | 1,700 | 1,716 | 1,700 | 1,700 | 188,500 |
| 2014/04/09 | 1,695 | 1,700 | 1,686 | 1,688 | 293,800 |
| 2014/04/08 | 1,703 | 1,722 | 1,696 | 1,707 | 232,800 |
| 2014/04/07 | 1,708 | 1,720 | 1,706 | 1,709 | 170,600 |
| 2014/04/04 | 1,727 | 1,733 | 1,717 | 1,718 | 186,200 |
| 2014/04/03 | 1,728 | 1,735 | 1,721 | 1,733 | 290,400 |
| 2014/04/02 | 1,744 | 1,749 | 1,727 | 1,727 | 326,200 |
| 2014/04/01 | 1,745 | 1,745 | 1,728 | 1,742 | 219,900 |
| 2014/03/31 | 1,749 | 1,750 | 1,737 | 1,749 | 303,000 |
| 2014/03/28 | 1,714 | 1,748 | 1,714 | 1,748 | 369,700 |
| 2014/03/27 | 1,693 | 1,728 | 1,690 | 1,722 | 388,600 |
| 2014/03/26 | 1,738 | 1,752 | 1,722 | 1,729 | 561,700 |
| 2014/03/25 | 1,727 | 1,759 | 1,717 | 1,720 | 564,700 |
| 2014/03/24 | 1,700 | 1,736 | 1,700 | 1,727 | 518,400 |
| 2014/03/20 | 1,699 | 1,700 | 1,673 | 1,674 | 386,300 |
| 2014/03/19 | 1,700 | 1,708 | 1,686 | 1,693 | 234,900 |
| 2014/03/18 | 1,696 | 1,703 | 1,687 | 1,691 | 203,000 |
| 2014/03/17 | 1,695 | 1,700 | 1,671 | 1,675 | 280,200 |
| 2014/03/14 | 1,708 | 1,710 | 1,680 | 1,680 | 595,200 |
| 2014/03/13 | 1,719 | 1,731 | 1,714 | 1,719 | 191,900 |
| 2014/03/12 | 1,733 | 1,736 | 1,712 | 1,713 | 339,300 |
| 2014/03/11 | 1,742 | 1,745 | 1,731 | 1,743 | 191,600 |
| 2014/03/10 | 1,739 | 1,745 | 1,729 | 1,736 | 216,800 |
| 2014/03/07 | 1,741 | 1,742 | 1,726 | 1,740 | 215,300 |
| 2014/03/06 | 1,738 | 1,740 | 1,725 | 1,738 | 305,300 |
| 2014/03/05 | 1,749 | 1,753 | 1,730 | 1,737 | 238,900 |
| 2014/03/04 | 1,734 | 1,751 | 1,729 | 1,744 | 283,100 |
| 2014/03/03 | 1,734 | 1,740 | 1,723 | 1,736 | 182,400 |
| 2014/02/28 | 1,742 | 1,744 | 1,721 | 1,738 | 304,100 |
| 2014/02/27 | 1,749 | 1,752 | 1,739 | 1,742 | 284,700 |
| 2014/02/26 | 1,744 | 1,755 | 1,735 | 1,747 | 193,000 |
| 2014/02/25 | 1,745 | 1,753 | 1,735 | 1,752 | 259,600 |
| 2014/02/24 | 1,745 | 1,750 | 1,727 | 1,745 | 218,100 |
| 2014/02/21 | 1,729 | 1,743 | 1,726 | 1,743 | 195,900 |
| 2014/02/20 | 1,737 | 1,740 | 1,712 | 1,714 | 232,200 |
| 2014/02/19 | 1,746 | 1,746 | 1,732 | 1,738 | 240,400 |
| 2014/02/18 | 1,735 | 1,750 | 1,726 | 1,749 | 298,300 |
| 2014/02/17 | 1,719 | 1,735 | 1,704 | 1,735 | 253,800 |
| 2014/02/14 | 1,723 | 1,725 | 1,701 | 1,717 | 250,600 |
| 2014/02/13 | 1,717 | 1,725 | 1,710 | 1,724 | 325,900 |
| 2014/02/12 | 1,709 | 1,717 | 1,704 | 1,717 | 233,100 |
| 2014/02/10 | 1,701 | 1,703 | 1,683 | 1,702 | 203,400 |
| 2014/02/07 | 1,690 | 1,691 | 1,670 | 1,682 | 353,900 |
| 2014/02/06 | 1,690 | 1,700 | 1,670 | 1,670 | 352,600 |
| 2014/02/05 | 1,660 | 1,669 | 1,647 | 1,663 | 480,800 |
| 2014/02/04 | 1,682 | 1,686 | 1,650 | 1,650 | 720,400 |
| 2014/02/03 | 1,697 | 1,702 | 1,687 | 1,688 | 274,500 |
| 2014/01/31 | 1,702 | 1,714 | 1,689 | 1,697 | 330,700 |
| 2014/01/30 | 1,702 | 1,708 | 1,692 | 1,699 | 279,100 |
| 2014/01/29 | 1,705 | 1,719 | 1,701 | 1,714 | 211,700 |
| 2014/01/28 | 1,715 | 1,715 | 1,679 | 1,687 | 527,100 |
| 2014/01/27 | 1,714 | 1,720 | 1,700 | 1,718 | 368,900 |
| 2014/01/24 | 1,723 | 1,731 | 1,715 | 1,718 | 329,000 |
| 2014/01/23 | 1,738 | 1,738 | 1,723 | 1,723 | 194,700 |
| 2014/01/22 | 1,735 | 1,739 | 1,725 | 1,734 | 241,300 |
| 2014/01/21 | 1,730 | 1,738 | 1,724 | 1,736 | 260,200 |
| 2014/01/20 | 1,729 | 1,735 | 1,723 | 1,730 | 179,600 |
| 2014/01/17 | 1,726 | 1,735 | 1,720 | 1,725 | 268,500 |
| 2014/01/16 | 1,741 | 1,741 | 1,720 | 1,723 | 310,200 |
| 2014/01/15 | 1,724 | 1,742 | 1,715 | 1,742 | 319,200 |
| 2014/01/14 | 1,718 | 1,725 | 1,711 | 1,713 | 255,200 |
| 2014/01/10 | 1,720 | 1,728 | 1,710 | 1,727 | 252,400 |
| 2014/01/09 | 1,730 | 1,730 | 1,718 | 1,730 | 178,200 |
| 2014/01/08 | 1,721 | 1,730 | 1,716 | 1,730 | 206,600 |
| 2014/01/07 | 1,730 | 1,730 | 1,708 | 1,709 | 293,600 |
| 2014/01/06 | 1,723 | 1,735 | 1,717 | 1,725 | 365,800 |