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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,930 | 2,945 | 2,871 | 2,881 | 198,100 |
| 2018/12/27 | 2,813 | 2,929 | 2,808 | 2,928 | 222,400 |
| 2018/12/26 | 2,698 | 2,771 | 2,681 | 2,715 | 236,700 |
| 2018/12/25 | 2,780 | 2,790 | 2,681 | 2,705 | 284,100 |
| 2018/12/21 | 2,900 | 2,900 | 2,840 | 2,860 | 295,400 |
| 2018/12/20 | 2,964 | 2,980 | 2,887 | 2,909 | 227,400 |
| 2018/12/19 | 2,978 | 2,997 | 2,951 | 2,989 | 192,700 |
| 2018/12/18 | 3,040 | 3,040 | 2,951 | 2,954 | 249,300 |
| 2018/12/17 | 3,085 | 3,085 | 3,040 | 3,060 | 161,000 |
| 2018/12/14 | 3,120 | 3,135 | 3,085 | 3,095 | 206,800 |
| 2018/12/13 | 3,140 | 3,160 | 3,135 | 3,140 | 130,200 |
| 2018/12/12 | 3,095 | 3,130 | 3,095 | 3,130 | 162,300 |
| 2018/12/11 | 3,090 | 3,110 | 3,035 | 3,045 | 163,700 |
| 2018/12/10 | 3,150 | 3,150 | 3,090 | 3,095 | 158,100 |
| 2018/12/07 | 3,165 | 3,180 | 3,120 | 3,180 | 171,300 |
| 2018/12/06 | 3,205 | 3,215 | 3,155 | 3,165 | 184,600 |
| 2018/12/05 | 3,185 | 3,215 | 3,170 | 3,205 | 191,700 |
| 2018/12/04 | 3,305 | 3,310 | 3,235 | 3,240 | 211,400 |
| 2018/12/03 | 3,330 | 3,345 | 3,310 | 3,325 | 166,200 |
| 2018/11/30 | 3,275 | 3,315 | 3,270 | 3,315 | 298,200 |
| 2018/11/29 | 3,300 | 3,300 | 3,250 | 3,255 | 151,100 |
| 2018/11/28 | 3,280 | 3,300 | 3,275 | 3,295 | 147,800 |
| 2018/11/27 | 3,285 | 3,305 | 3,265 | 3,275 | 132,000 |
| 2018/11/26 | 3,300 | 3,315 | 3,255 | 3,285 | 152,800 |
| 2018/11/22 | 3,235 | 3,290 | 3,225 | 3,280 | 131,600 |
| 2018/11/21 | 3,195 | 3,245 | 3,190 | 3,235 | 177,500 |
| 2018/11/20 | 3,225 | 3,255 | 3,210 | 3,245 | 132,900 |
| 2018/11/19 | 3,215 | 3,245 | 3,215 | 3,240 | 152,600 |
| 2018/11/16 | 3,205 | 3,215 | 3,185 | 3,205 | 113,400 |
| 2018/11/15 | 3,170 | 3,210 | 3,160 | 3,200 | 119,000 |
| 2018/11/14 | 3,225 | 3,245 | 3,205 | 3,210 | 134,600 |
| 2018/11/13 | 3,270 | 3,270 | 3,210 | 3,235 | 181,300 |
| 2018/11/12 | 3,280 | 3,320 | 3,275 | 3,300 | 188,700 |
| 2018/11/09 | 3,250 | 3,295 | 3,250 | 3,280 | 209,500 |
| 2018/11/08 | 3,215 | 3,240 | 3,195 | 3,235 | 181,800 |
| 2018/11/07 | 3,175 | 3,205 | 3,160 | 3,175 | 222,400 |
| 2018/11/06 | 3,160 | 3,180 | 3,145 | 3,155 | 114,400 |
| 2018/11/05 | 3,155 | 3,180 | 3,140 | 3,155 | 147,100 |
| 2018/11/02 | 3,165 | 3,200 | 3,140 | 3,180 | 296,900 |
| 2018/11/01 | 3,080 | 3,160 | 3,065 | 3,155 | 488,300 |
| 2018/10/31 | 2,992 | 3,040 | 2,972 | 3,010 | 308,300 |
| 2018/10/30 | 2,966 | 2,983 | 2,937 | 2,977 | 368,100 |
| 2018/10/29 | 2,976 | 3,015 | 2,966 | 2,981 | 217,200 |
| 2018/10/26 | 3,020 | 3,025 | 2,966 | 2,977 | 302,600 |
| 2018/10/25 | 3,010 | 3,055 | 3,005 | 3,015 | 244,400 |
| 2018/10/24 | 3,035 | 3,075 | 3,025 | 3,065 | 173,500 |
| 2018/10/23 | 3,080 | 3,080 | 3,000 | 3,010 | 221,500 |
| 2018/10/22 | 3,065 | 3,110 | 3,055 | 3,100 | 140,200 |
| 2018/10/19 | 3,050 | 3,075 | 3,045 | 3,065 | 152,900 |
| 2018/10/18 | 3,075 | 3,100 | 3,060 | 3,060 | 163,600 |
| 2018/10/17 | 3,060 | 3,080 | 3,045 | 3,080 | 176,600 |
| 2018/10/16 | 3,000 | 3,020 | 2,985 | 3,015 | 283,900 |
| 2018/10/15 | 3,030 | 3,045 | 3,000 | 3,000 | 218,000 |
| 2018/10/12 | 3,040 | 3,080 | 3,025 | 3,045 | 260,700 |
| 2018/10/11 | 3,095 | 3,105 | 3,045 | 3,060 | 333,000 |
| 2018/10/10 | 3,150 | 3,190 | 3,150 | 3,160 | 129,500 |
| 2018/10/09 | 3,160 | 3,170 | 3,120 | 3,140 | 216,500 |
| 2018/10/05 | 3,190 | 3,210 | 3,170 | 3,190 | 188,900 |
| 2018/10/04 | 3,225 | 3,225 | 3,185 | 3,200 | 193,400 |
| 2018/10/03 | 3,290 | 3,295 | 3,230 | 3,235 | 211,400 |
| 2018/10/02 | 3,275 | 3,285 | 3,255 | 3,275 | 170,400 |
| 2018/10/01 | 3,275 | 3,295 | 3,250 | 3,255 | 190,800 |
| 2018/09/28 | 3,300 | 3,315 | 3,275 | 3,280 | 220,300 |
| 2018/09/27 | 3,335 | 3,340 | 3,265 | 3,270 | 259,000 |
| 2018/09/26 | 3,275 | 3,345 | 3,265 | 3,345 | 268,700 |
| 2018/09/25 | 3,235 | 3,285 | 3,220 | 3,285 | 277,200 |
| 2018/09/21 | 3,275 | 3,275 | 3,245 | 3,245 | 294,100 |
| 2018/09/20 | 3,265 | 3,275 | 3,225 | 3,265 | 210,500 |
| 2018/09/19 | 3,235 | 3,260 | 3,215 | 3,250 | 293,200 |
| 2018/09/18 | 3,145 | 3,220 | 3,135 | 3,215 | 231,400 |
| 2018/09/14 | 3,175 | 3,180 | 3,125 | 3,130 | 229,500 |
| 2018/09/13 | 3,130 | 3,180 | 3,120 | 3,165 | 153,600 |
| 2018/09/12 | 3,140 | 3,140 | 3,080 | 3,120 | 161,400 |
| 2018/09/11 | 3,115 | 3,145 | 3,115 | 3,135 | 110,100 |
| 2018/09/10 | 3,105 | 3,130 | 3,095 | 3,115 | 150,300 |
| 2018/09/07 | 3,100 | 3,120 | 3,075 | 3,115 | 164,100 |
| 2018/09/06 | 3,140 | 3,140 | 3,105 | 3,120 | 199,900 |
| 2018/09/05 | 3,135 | 3,140 | 3,100 | 3,110 | 232,200 |
| 2018/09/04 | 3,145 | 3,160 | 3,120 | 3,140 | 174,900 |
| 2018/09/03 | 3,125 | 3,155 | 3,115 | 3,125 | 219,900 |
| 2018/08/31 | 3,130 | 3,165 | 3,130 | 3,150 | 226,800 |
| 2018/08/30 | 3,160 | 3,180 | 3,140 | 3,150 | 303,700 |
| 2018/08/29 | 3,120 | 3,165 | 3,085 | 3,120 | 405,100 |
| 2018/08/28 | 3,140 | 3,140 | 3,080 | 3,115 | 385,000 |
| 2018/08/27 | 3,120 | 3,140 | 3,075 | 3,125 | 391,400 |
| 2018/08/24 | 3,150 | 3,160 | 3,120 | 3,155 | 166,700 |
| 2018/08/23 | 3,090 | 3,165 | 3,090 | 3,150 | 342,800 |
| 2018/08/22 | 3,055 | 3,095 | 3,045 | 3,085 | 208,600 |
| 2018/08/21 | 3,025 | 3,100 | 3,020 | 3,045 | 408,200 |
| 2018/08/20 | 3,060 | 3,065 | 3,000 | 3,010 | 217,300 |
| 2018/08/17 | 3,060 | 3,065 | 3,035 | 3,060 | 152,000 |
| 2018/08/16 | 3,060 | 3,085 | 3,040 | 3,055 | 283,800 |
| 2018/08/15 | 3,140 | 3,140 | 3,075 | 3,080 | 204,100 |
| 2018/08/14 | 3,100 | 3,135 | 3,090 | 3,125 | 171,900 |
| 2018/08/13 | 3,120 | 3,125 | 3,055 | 3,065 | 278,300 |
| 2018/08/10 | 3,135 | 3,140 | 3,110 | 3,125 | 217,600 |
| 2018/08/09 | 3,150 | 3,150 | 3,120 | 3,135 | 202,300 |
| 2018/08/08 | 3,200 | 3,205 | 3,150 | 3,150 | 225,000 |
| 2018/08/07 | 3,130 | 3,210 | 3,115 | 3,205 | 294,100 |
| 2018/08/06 | 3,205 | 3,205 | 3,135 | 3,135 | 330,900 |
| 2018/08/03 | 3,200 | 3,210 | 3,190 | 3,195 | 215,100 |
| 2018/08/02 | 3,215 | 3,240 | 3,190 | 3,200 | 385,200 |
| 2018/08/01 | 3,365 | 3,365 | 3,195 | 3,200 | 859,500 |
| 2018/07/31 | 3,450 | 3,450 | 3,410 | 3,410 | 611,300 |
| 2018/07/30 | 3,490 | 3,490 | 3,450 | 3,455 | 187,400 |
| 2018/07/27 | 3,510 | 3,510 | 3,470 | 3,495 | 166,900 |
| 2018/07/26 | 3,485 | 3,515 | 3,480 | 3,500 | 181,500 |
| 2018/07/25 | 3,515 | 3,515 | 3,460 | 3,465 | 172,600 |
| 2018/07/24 | 3,495 | 3,505 | 3,480 | 3,485 | 160,800 |
| 2018/07/23 | 3,495 | 3,520 | 3,460 | 3,475 | 143,300 |
| 2018/07/20 | 3,500 | 3,505 | 3,470 | 3,495 | 184,800 |
| 2018/07/19 | 3,530 | 3,540 | 3,505 | 3,505 | 137,000 |
| 2018/07/18 | 3,625 | 3,625 | 3,550 | 3,555 | 157,500 |
| 2018/07/17 | 3,545 | 3,625 | 3,540 | 3,610 | 187,800 |
| 2018/07/13 | 3,485 | 3,530 | 3,470 | 3,520 | 125,300 |
| 2018/07/12 | 3,490 | 3,525 | 3,480 | 3,485 | 153,700 |
| 2018/07/11 | 3,480 | 3,485 | 3,440 | 3,460 | 165,500 |
| 2018/07/10 | 3,545 | 3,545 | 3,490 | 3,490 | 184,200 |
| 2018/07/09 | 3,510 | 3,550 | 3,510 | 3,540 | 124,200 |
| 2018/07/06 | 3,545 | 3,555 | 3,505 | 3,510 | 178,600 |
| 2018/07/05 | 3,560 | 3,565 | 3,490 | 3,505 | 265,700 |
| 2018/07/04 | 3,505 | 3,600 | 3,505 | 3,595 | 171,500 |
| 2018/07/03 | 3,565 | 3,590 | 3,505 | 3,535 | 207,800 |
| 2018/07/02 | 3,680 | 3,685 | 3,570 | 3,575 | 282,900 |
| 2018/06/29 | 3,720 | 3,720 | 3,660 | 3,680 | 230,500 |
| 2018/06/28 | 3,775 | 3,780 | 3,715 | 3,730 | 247,500 |
| 2018/06/27 | 3,710 | 3,795 | 3,705 | 3,775 | 281,900 |
| 2018/06/26 | 3,710 | 3,745 | 3,685 | 3,735 | 535,500 |
| 2018/06/25 | 3,715 | 3,730 | 3,690 | 3,705 | 236,400 |
| 2018/06/22 | 3,700 | 3,720 | 3,690 | 3,705 | 211,600 |
| 2018/06/21 | 3,690 | 3,730 | 3,685 | 3,715 | 216,300 |
| 2018/06/20 | 3,670 | 3,720 | 3,670 | 3,715 | 238,900 |
| 2018/06/19 | 3,735 | 3,735 | 3,665 | 3,670 | 256,900 |
| 2018/06/18 | 3,815 | 3,815 | 3,740 | 3,740 | 261,800 |
| 2018/06/15 | 3,855 | 3,855 | 3,785 | 3,790 | 239,500 |
| 2018/06/14 | 3,855 | 3,860 | 3,825 | 3,840 | 217,700 |
| 2018/06/13 | 3,835 | 3,880 | 3,825 | 3,870 | 264,000 |
| 2018/06/12 | 3,805 | 3,840 | 3,790 | 3,835 | 212,700 |
| 2018/06/11 | 3,765 | 3,805 | 3,760 | 3,790 | 148,800 |
| 2018/06/08 | 3,730 | 3,760 | 3,730 | 3,745 | 224,700 |
| 2018/06/07 | 3,745 | 3,745 | 3,720 | 3,740 | 216,700 |
| 2018/06/06 | 3,805 | 3,805 | 3,735 | 3,770 | 237,000 |
| 2018/06/05 | 3,795 | 3,835 | 3,795 | 3,835 | 164,700 |
| 2018/06/04 | 3,760 | 3,800 | 3,755 | 3,785 | 236,400 |
| 2018/06/01 | 3,750 | 3,790 | 3,730 | 3,765 | 175,200 |
| 2018/05/31 | 3,785 | 3,800 | 3,755 | 3,780 | 230,700 |
| 2018/05/30 | 3,755 | 3,780 | 3,750 | 3,755 | 167,900 |
| 2018/05/29 | 3,815 | 3,820 | 3,760 | 3,770 | 151,000 |
| 2018/05/28 | 3,825 | 3,825 | 3,785 | 3,810 | 154,500 |
| 2018/05/25 | 3,770 | 3,825 | 3,760 | 3,815 | 217,000 |
| 2018/05/24 | 3,775 | 3,800 | 3,755 | 3,765 | 138,500 |
| 2018/05/23 | 3,760 | 3,800 | 3,750 | 3,770 | 153,600 |
| 2018/05/22 | 3,800 | 3,810 | 3,725 | 3,750 | 253,800 |
| 2018/05/21 | 3,810 | 3,815 | 3,795 | 3,795 | 171,100 |
| 2018/05/18 | 3,840 | 3,845 | 3,815 | 3,825 | 169,800 |
| 2018/05/17 | 3,810 | 3,845 | 3,795 | 3,830 | 170,200 |
| 2018/05/16 | 3,800 | 3,800 | 3,785 | 3,790 | 141,600 |
| 2018/05/15 | 3,795 | 3,835 | 3,790 | 3,820 | 153,600 |
| 2018/05/14 | 3,805 | 3,810 | 3,775 | 3,800 | 133,700 |
| 2018/05/11 | 3,745 | 3,800 | 3,740 | 3,800 | 180,900 |
| 2018/05/10 | 3,715 | 3,755 | 3,685 | 3,745 | 203,100 |
| 2018/05/09 | 3,775 | 3,795 | 3,730 | 3,735 | 225,500 |
| 2018/05/08 | 3,765 | 3,795 | 3,750 | 3,780 | 267,100 |
| 2018/05/07 | 3,730 | 3,790 | 3,730 | 3,760 | 184,100 |
| 2018/05/02 | 3,815 | 3,815 | 3,685 | 3,725 | 331,300 |
| 2018/05/01 | 3,810 | 3,865 | 3,765 | 3,810 | 361,600 |
| 2018/04/27 | 3,935 | 3,945 | 3,900 | 3,945 | 247,200 |
| 2018/04/26 | 3,870 | 3,935 | 3,845 | 3,925 | 224,900 |
| 2018/04/25 | 3,825 | 3,855 | 3,805 | 3,850 | 142,800 |
| 2018/04/24 | 3,855 | 3,865 | 3,835 | 3,850 | 116,400 |
| 2018/04/23 | 3,845 | 3,845 | 3,800 | 3,835 | 173,300 |
| 2018/04/20 | 3,845 | 3,865 | 3,825 | 3,845 | 152,500 |
| 2018/04/19 | 3,840 | 3,845 | 3,795 | 3,840 | 197,100 |
| 2018/04/18 | 3,870 | 3,885 | 3,820 | 3,850 | 206,900 |
| 2018/04/17 | 3,855 | 3,890 | 3,845 | 3,855 | 191,300 |
| 2018/04/16 | 3,805 | 3,875 | 3,795 | 3,870 | 188,400 |
| 2018/04/13 | 3,825 | 3,825 | 3,765 | 3,810 | 243,500 |
| 2018/04/12 | 3,800 | 3,840 | 3,790 | 3,815 | 129,000 |
| 2018/04/11 | 3,875 | 3,890 | 3,780 | 3,810 | 305,700 |
| 2018/04/10 | 3,950 | 4,020 | 3,905 | 3,910 | 328,700 |
| 2018/04/09 | 3,890 | 3,980 | 3,885 | 3,965 | 277,000 |
| 2018/04/06 | 3,860 | 3,920 | 3,850 | 3,890 | 295,900 |
| 2018/04/05 | 3,800 | 3,860 | 3,790 | 3,850 | 260,200 |
| 2018/04/04 | 3,740 | 3,800 | 3,725 | 3,790 | 215,800 |
| 2018/04/03 | 3,685 | 3,765 | 3,670 | 3,735 | 219,100 |
| 2018/04/02 | 3,730 | 3,745 | 3,710 | 3,710 | 124,400 |
| 2018/03/30 | 3,740 | 3,745 | 3,700 | 3,735 | 136,600 |
| 2018/03/29 | 3,695 | 3,715 | 3,675 | 3,710 | 180,600 |
| 2018/03/28 | 3,680 | 3,690 | 3,615 | 3,645 | 178,700 |
| 2018/03/27 | 3,605 | 3,705 | 3,605 | 3,705 | 342,800 |
| 2018/03/26 | 3,525 | 3,585 | 3,505 | 3,585 | 240,100 |
| 2018/03/23 | 3,560 | 3,600 | 3,530 | 3,535 | 266,800 |
| 2018/03/22 | 3,585 | 3,615 | 3,565 | 3,600 | 207,600 |
| 2018/03/20 | 3,610 | 3,625 | 3,570 | 3,585 | 246,400 |
| 2018/03/19 | 3,645 | 3,670 | 3,620 | 3,640 | 238,400 |
| 2018/03/16 | 3,660 | 3,675 | 3,635 | 3,650 | 222,500 |
| 2018/03/15 | 3,630 | 3,665 | 3,600 | 3,660 | 192,300 |
| 2018/03/14 | 3,620 | 3,650 | 3,620 | 3,645 | 246,000 |
| 2018/03/13 | 3,585 | 3,630 | 3,580 | 3,625 | 216,300 |
| 2018/03/12 | 3,650 | 3,655 | 3,565 | 3,600 | 302,900 |
| 2018/03/09 | 3,575 | 3,630 | 3,570 | 3,615 | 387,300 |
| 2018/03/08 | 3,560 | 3,570 | 3,520 | 3,535 | 240,300 |
| 2018/03/07 | 3,535 | 3,600 | 3,525 | 3,555 | 282,500 |
| 2018/03/06 | 3,575 | 3,575 | 3,535 | 3,555 | 271,400 |
| 2018/03/05 | 3,500 | 3,560 | 3,500 | 3,535 | 261,400 |
| 2018/03/02 | 3,510 | 3,525 | 3,490 | 3,510 | 296,100 |
| 2018/03/01 | 3,630 | 3,630 | 3,570 | 3,580 | 306,000 |
| 2018/02/28 | 3,670 | 3,710 | 3,655 | 3,655 | 207,600 |
| 2018/02/27 | 3,690 | 3,705 | 3,675 | 3,690 | 179,100 |
| 2018/02/26 | 3,645 | 3,660 | 3,625 | 3,645 | 144,600 |
| 2018/02/23 | 3,635 | 3,640 | 3,610 | 3,620 | 131,300 |
| 2018/02/22 | 3,660 | 3,665 | 3,615 | 3,635 | 233,500 |
| 2018/02/21 | 3,710 | 3,725 | 3,675 | 3,690 | 236,300 |
| 2018/02/20 | 3,745 | 3,760 | 3,715 | 3,725 | 275,000 |
| 2018/02/19 | 3,700 | 3,720 | 3,675 | 3,720 | 172,000 |
| 2018/02/16 | 3,585 | 3,680 | 3,585 | 3,645 | 261,700 |
| 2018/02/15 | 3,585 | 3,600 | 3,555 | 3,570 | 181,200 |
| 2018/02/14 | 3,600 | 3,605 | 3,540 | 3,570 | 272,400 |
| 2018/02/13 | 3,670 | 3,680 | 3,595 | 3,600 | 270,100 |
| 2018/02/09 | 3,570 | 3,630 | 3,545 | 3,630 | 296,100 |
| 2018/02/08 | 3,640 | 3,675 | 3,630 | 3,640 | 276,500 |
| 2018/02/07 | 3,675 | 3,780 | 3,625 | 3,625 | 438,200 |
| 2018/02/06 | 3,600 | 3,625 | 3,550 | 3,610 | 639,300 |
| 2018/02/05 | 3,850 | 3,855 | 3,765 | 3,765 | 442,400 |
| 2018/02/02 | 3,850 | 3,910 | 3,815 | 3,875 | 782,400 |
| 2018/02/01 | 4,050 | 4,080 | 4,020 | 4,075 | 264,800 |
| 2018/01/31 | 4,030 | 4,120 | 4,030 | 4,065 | 337,900 |
| 2018/01/30 | 4,080 | 4,090 | 4,000 | 4,015 | 286,500 |
| 2018/01/29 | 4,125 | 4,125 | 4,090 | 4,090 | 129,900 |
| 2018/01/26 | 4,130 | 4,155 | 4,120 | 4,120 | 170,300 |
| 2018/01/25 | 4,105 | 4,125 | 4,075 | 4,115 | 148,700 |
| 2018/01/24 | 4,130 | 4,130 | 4,105 | 4,120 | 156,700 |
| 2018/01/23 | 4,110 | 4,140 | 4,100 | 4,135 | 186,000 |
| 2018/01/22 | 4,075 | 4,090 | 4,060 | 4,090 | 201,200 |
| 2018/01/19 | 4,075 | 4,120 | 4,055 | 4,070 | 205,200 |
| 2018/01/18 | 4,110 | 4,130 | 4,055 | 4,060 | 231,900 |
| 2018/01/17 | 4,065 | 4,120 | 4,060 | 4,060 | 235,500 |
| 2018/01/16 | 4,035 | 4,060 | 4,030 | 4,050 | 210,000 |
| 2018/01/15 | 4,055 | 4,075 | 4,030 | 4,045 | 177,500 |
| 2018/01/12 | 4,125 | 4,135 | 4,055 | 4,055 | 356,700 |
| 2018/01/11 | 4,220 | 4,225 | 4,125 | 4,145 | 331,900 |
| 2018/01/10 | 4,245 | 4,260 | 4,235 | 4,245 | 244,100 |
| 2018/01/09 | 4,215 | 4,250 | 4,205 | 4,250 | 235,600 |
| 2018/01/05 | 4,215 | 4,225 | 4,185 | 4,215 | 209,100 |
| 2018/01/04 | 4,190 | 4,210 | 4,145 | 4,210 | 282,600 |