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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,675 | 3,675 | 3,610 | 3,640 | 192,700 |
| 2020/12/29 | 3,705 | 3,705 | 3,670 | 3,690 | 187,200 |
| 2020/12/28 | 3,730 | 3,735 | 3,695 | 3,705 | 182,100 |
| 2020/12/25 | 3,755 | 3,770 | 3,735 | 3,745 | 73,000 |
| 2020/12/24 | 3,735 | 3,760 | 3,725 | 3,745 | 94,400 |
| 2020/12/23 | 3,730 | 3,735 | 3,705 | 3,715 | 85,000 |
| 2020/12/22 | 3,710 | 3,715 | 3,680 | 3,695 | 106,100 |
| 2020/12/21 | 3,715 | 3,735 | 3,670 | 3,715 | 122,500 |
| 2020/12/18 | 3,735 | 3,755 | 3,690 | 3,725 | 177,000 |
| 2020/12/17 | 3,715 | 3,735 | 3,700 | 3,735 | 100,600 |
| 2020/12/16 | 3,730 | 3,735 | 3,685 | 3,695 | 141,600 |
| 2020/12/15 | 3,740 | 3,755 | 3,720 | 3,735 | 117,600 |
| 2020/12/14 | 3,780 | 3,800 | 3,740 | 3,755 | 166,300 |
| 2020/12/11 | 3,715 | 3,760 | 3,710 | 3,760 | 149,300 |
| 2020/12/10 | 3,685 | 3,725 | 3,675 | 3,725 | 134,700 |
| 2020/12/09 | 3,655 | 3,720 | 3,655 | 3,720 | 128,900 |
| 2020/12/08 | 3,615 | 3,680 | 3,605 | 3,640 | 215,700 |
| 2020/12/07 | 3,735 | 3,740 | 3,630 | 3,640 | 289,300 |
| 2020/12/04 | 3,825 | 3,840 | 3,745 | 3,745 | 218,300 |
| 2020/12/03 | 3,830 | 3,860 | 3,775 | 3,825 | 348,100 |
| 2020/12/02 | 3,830 | 3,880 | 3,800 | 3,855 | 335,900 |
| 2020/12/01 | 3,870 | 3,915 | 3,775 | 3,795 | 264,800 |
| 2020/11/30 | 3,995 | 3,995 | 3,810 | 3,810 | 450,900 |
| 2020/11/27 | 4,065 | 4,090 | 3,925 | 3,925 | 1,303,200 |
| 2020/11/26 | 4,030 | 4,065 | 3,990 | 4,065 | 247,000 |
| 2020/11/25 | 4,110 | 4,110 | 4,020 | 4,035 | 245,700 |
| 2020/11/24 | 4,050 | 4,110 | 4,050 | 4,095 | 276,300 |
| 2020/11/20 | 4,050 | 4,080 | 4,025 | 4,025 | 192,300 |
| 2020/11/19 | 3,980 | 4,060 | 3,965 | 4,060 | 309,900 |
| 2020/11/18 | 3,990 | 4,000 | 3,975 | 3,995 | 227,100 |
| 2020/11/17 | 3,980 | 3,985 | 3,940 | 3,975 | 177,300 |
| 2020/11/16 | 3,920 | 3,995 | 3,920 | 3,985 | 261,500 |
| 2020/11/13 | 3,920 | 3,945 | 3,880 | 3,920 | 212,500 |
| 2020/11/12 | 3,915 | 3,945 | 3,880 | 3,920 | 233,100 |
| 2020/11/11 | 3,860 | 3,920 | 3,845 | 3,910 | 356,900 |
| 2020/11/10 | 3,835 | 3,845 | 3,785 | 3,835 | 380,600 |
| 2020/11/09 | 3,890 | 3,905 | 3,825 | 3,850 | 258,600 |
| 2020/11/06 | 3,870 | 3,885 | 3,850 | 3,875 | 207,300 |
| 2020/11/05 | 3,850 | 3,895 | 3,835 | 3,855 | 383,100 |
| 2020/11/04 | 3,820 | 3,865 | 3,785 | 3,850 | 432,200 |
| 2020/11/02 | 3,625 | 3,845 | 3,595 | 3,820 | 555,000 |
| 2020/10/30 | 3,630 | 3,660 | 3,565 | 3,575 | 198,500 |
| 2020/10/29 | 3,620 | 3,655 | 3,610 | 3,640 | 149,300 |
| 2020/10/28 | 3,555 | 3,640 | 3,550 | 3,640 | 204,400 |
| 2020/10/27 | 3,485 | 3,565 | 3,475 | 3,565 | 160,300 |
| 2020/10/26 | 3,550 | 3,560 | 3,465 | 3,485 | 194,900 |
| 2020/10/23 | 3,575 | 3,590 | 3,555 | 3,560 | 105,200 |
| 2020/10/22 | 3,600 | 3,600 | 3,535 | 3,555 | 116,100 |
| 2020/10/21 | 3,565 | 3,615 | 3,565 | 3,605 | 132,300 |
| 2020/10/20 | 3,620 | 3,630 | 3,575 | 3,585 | 98,500 |
| 2020/10/19 | 3,600 | 3,645 | 3,595 | 3,630 | 121,300 |
| 2020/10/16 | 3,600 | 3,600 | 3,555 | 3,595 | 91,500 |
| 2020/10/15 | 3,630 | 3,635 | 3,580 | 3,595 | 95,800 |
| 2020/10/14 | 3,635 | 3,670 | 3,630 | 3,655 | 96,900 |
| 2020/10/13 | 3,655 | 3,660 | 3,610 | 3,625 | 82,700 |
| 2020/10/12 | 3,605 | 3,655 | 3,605 | 3,645 | 94,900 |
| 2020/10/09 | 3,635 | 3,635 | 3,595 | 3,615 | 110,800 |
| 2020/10/08 | 3,620 | 3,650 | 3,600 | 3,640 | 145,300 |
| 2020/10/07 | 3,625 | 3,625 | 3,565 | 3,595 | 212,300 |
| 2020/10/06 | 3,670 | 3,705 | 3,645 | 3,660 | 160,900 |
| 2020/10/05 | 3,700 | 3,730 | 3,655 | 3,670 | 203,300 |
| 2020/10/02 | 3,715 | 3,740 | 3,645 | 3,680 | 255,600 |
| 2020/09/30 | 3,775 | 3,785 | 3,680 | 3,680 | 234,600 |
| 2020/09/29 | 3,775 | 3,785 | 3,700 | 3,780 | 214,200 |
| 2020/09/28 | 3,700 | 3,775 | 3,700 | 3,775 | 385,200 |
| 2020/09/25 | 3,650 | 3,700 | 3,645 | 3,680 | 236,800 |
| 2020/09/24 | 3,610 | 3,655 | 3,605 | 3,640 | 240,300 |
| 2020/09/23 | 3,570 | 3,615 | 3,560 | 3,605 | 240,800 |
| 2020/09/18 | 3,530 | 3,595 | 3,515 | 3,595 | 562,700 |
| 2020/09/17 | 3,455 | 3,505 | 3,455 | 3,500 | 216,800 |
| 2020/09/16 | 3,410 | 3,475 | 3,405 | 3,470 | 163,200 |
| 2020/09/15 | 3,425 | 3,430 | 3,380 | 3,395 | 134,000 |
| 2020/09/14 | 3,400 | 3,475 | 3,400 | 3,440 | 228,700 |
| 2020/09/11 | 3,340 | 3,385 | 3,320 | 3,385 | 228,600 |
| 2020/09/10 | 3,310 | 3,330 | 3,290 | 3,330 | 115,000 |
| 2020/09/09 | 3,255 | 3,290 | 3,255 | 3,280 | 149,300 |
| 2020/09/08 | 3,275 | 3,325 | 3,260 | 3,325 | 124,400 |
| 2020/09/07 | 3,270 | 3,305 | 3,250 | 3,275 | 121,800 |
| 2020/09/04 | 3,260 | 3,315 | 3,255 | 3,285 | 118,400 |
| 2020/09/03 | 3,320 | 3,350 | 3,305 | 3,310 | 130,200 |
| 2020/09/02 | 3,245 | 3,300 | 3,230 | 3,300 | 103,500 |
| 2020/09/01 | 3,275 | 3,275 | 3,220 | 3,240 | 132,900 |
| 2020/08/31 | 3,265 | 3,315 | 3,240 | 3,295 | 153,100 |
| 2020/08/28 | 3,260 | 3,305 | 3,225 | 3,265 | 150,800 |
| 2020/08/27 | 3,275 | 3,280 | 3,245 | 3,270 | 71,600 |
| 2020/08/26 | 3,285 | 3,285 | 3,250 | 3,255 | 50,700 |
| 2020/08/25 | 3,300 | 3,315 | 3,280 | 3,285 | 89,000 |
| 2020/08/24 | 3,280 | 3,285 | 3,260 | 3,275 | 54,900 |
| 2020/08/21 | 3,295 | 3,305 | 3,260 | 3,270 | 66,400 |
| 2020/08/20 | 3,285 | 3,305 | 3,270 | 3,275 | 54,600 |
| 2020/08/19 | 3,285 | 3,315 | 3,275 | 3,300 | 101,200 |
| 2020/08/18 | 3,235 | 3,290 | 3,235 | 3,275 | 103,700 |
| 2020/08/17 | 3,260 | 3,295 | 3,230 | 3,230 | 70,400 |
| 2020/08/14 | 3,280 | 3,330 | 3,280 | 3,300 | 164,100 |
| 2020/08/13 | 3,270 | 3,290 | 3,240 | 3,280 | 191,700 |
| 2020/08/12 | 3,210 | 3,245 | 3,180 | 3,240 | 165,200 |
| 2020/08/11 | 3,165 | 3,215 | 3,135 | 3,210 | 163,100 |
| 2020/08/07 | 3,220 | 3,220 | 3,120 | 3,165 | 210,600 |
| 2020/08/06 | 3,250 | 3,260 | 3,190 | 3,200 | 161,800 |
| 2020/08/05 | 3,265 | 3,280 | 3,220 | 3,275 | 121,400 |
| 2020/08/04 | 3,250 | 3,270 | 3,215 | 3,265 | 180,500 |
| 2020/08/03 | 3,230 | 3,270 | 3,185 | 3,220 | 203,800 |
| 2020/07/31 | 3,245 | 3,265 | 3,205 | 3,205 | 411,700 |
| 2020/07/30 | 2,990 | 3,265 | 2,988 | 3,215 | 1,041,500 |
| 2020/07/29 | 3,095 | 3,105 | 3,045 | 3,060 | 225,400 |
| 2020/07/28 | 3,140 | 3,155 | 3,105 | 3,125 | 128,000 |
| 2020/07/27 | 3,085 | 3,140 | 3,070 | 3,140 | 206,600 |
| 2020/07/22 | 3,175 | 3,180 | 3,120 | 3,120 | 146,600 |
| 2020/07/21 | 3,200 | 3,220 | 3,175 | 3,195 | 205,000 |
| 2020/07/20 | 3,165 | 3,185 | 3,140 | 3,165 | 140,600 |
| 2020/07/17 | 3,170 | 3,200 | 3,130 | 3,160 | 123,000 |
| 2020/07/16 | 3,170 | 3,185 | 3,120 | 3,155 | 210,500 |
| 2020/07/15 | 3,220 | 3,235 | 3,150 | 3,180 | 212,900 |
| 2020/07/14 | 3,245 | 3,270 | 3,170 | 3,195 | 181,700 |
| 2020/07/13 | 3,215 | 3,255 | 3,185 | 3,250 | 193,700 |
| 2020/07/10 | 3,225 | 3,250 | 3,170 | 3,170 | 222,500 |
| 2020/07/09 | 3,210 | 3,255 | 3,170 | 3,225 | 262,300 |
| 2020/07/08 | 3,270 | 3,325 | 3,235 | 3,235 | 336,300 |
| 2020/07/07 | 3,215 | 3,255 | 3,200 | 3,245 | 172,200 |
| 2020/07/06 | 3,250 | 3,265 | 3,210 | 3,230 | 164,800 |
| 2020/07/03 | 3,220 | 3,245 | 3,190 | 3,245 | 163,900 |
| 2020/07/02 | 3,170 | 3,225 | 3,160 | 3,220 | 211,400 |
| 2020/07/01 | 3,210 | 3,210 | 3,135 | 3,140 | 218,600 |
| 2020/06/30 | 3,215 | 3,260 | 3,205 | 3,225 | 325,600 |
| 2020/06/29 | 3,165 | 3,215 | 3,160 | 3,190 | 275,300 |
| 2020/06/26 | 3,155 | 3,195 | 3,145 | 3,195 | 327,100 |
| 2020/06/25 | 3,140 | 3,175 | 3,125 | 3,150 | 182,200 |
| 2020/06/24 | 3,175 | 3,175 | 3,125 | 3,140 | 170,200 |
| 2020/06/23 | 3,195 | 3,210 | 3,150 | 3,195 | 198,000 |
| 2020/06/22 | 3,190 | 3,210 | 3,170 | 3,195 | 183,800 |
| 2020/06/19 | 3,195 | 3,220 | 3,165 | 3,190 | 355,900 |
| 2020/06/18 | 3,170 | 3,200 | 3,170 | 3,195 | 225,900 |
| 2020/06/17 | 3,100 | 3,170 | 3,100 | 3,145 | 319,200 |
| 2020/06/16 | 3,070 | 3,100 | 3,030 | 3,095 | 345,100 |
| 2020/06/15 | 2,968 | 3,055 | 2,968 | 2,996 | 184,800 |
| 2020/06/12 | 2,960 | 2,991 | 2,944 | 2,973 | 226,000 |
| 2020/06/11 | 3,020 | 3,030 | 2,992 | 2,997 | 151,100 |
| 2020/06/10 | 3,050 | 3,055 | 3,025 | 3,030 | 144,300 |
| 2020/06/09 | 3,075 | 3,075 | 3,030 | 3,065 | 133,400 |
| 2020/06/08 | 3,065 | 3,080 | 3,025 | 3,065 | 219,500 |
| 2020/06/05 | 3,045 | 3,050 | 3,015 | 3,045 | 171,100 |
| 2020/06/04 | 3,015 | 3,050 | 3,005 | 3,045 | 192,500 |
| 2020/06/03 | 3,055 | 3,055 | 2,997 | 3,010 | 186,400 |
| 2020/06/02 | 3,050 | 3,050 | 3,015 | 3,040 | 154,300 |
| 2020/06/01 | 3,030 | 3,030 | 2,997 | 3,015 | 125,900 |
| 2020/05/29 | 3,035 | 3,070 | 3,005 | 3,035 | 471,400 |
| 2020/05/28 | 3,025 | 3,035 | 2,986 | 3,035 | 240,700 |
| 2020/05/27 | 2,970 | 3,015 | 2,968 | 3,010 | 304,200 |
| 2020/05/26 | 2,929 | 2,977 | 2,911 | 2,970 | 239,900 |
| 2020/05/25 | 2,881 | 2,917 | 2,866 | 2,917 | 208,600 |
| 2020/05/22 | 2,846 | 2,886 | 2,840 | 2,877 | 221,500 |
| 2020/05/21 | 2,849 | 2,857 | 2,818 | 2,826 | 150,100 |
| 2020/05/20 | 2,847 | 2,864 | 2,829 | 2,856 | 144,900 |
| 2020/05/19 | 2,862 | 2,874 | 2,816 | 2,839 | 224,400 |
| 2020/05/18 | 2,805 | 2,836 | 2,783 | 2,829 | 144,300 |
| 2020/05/15 | 2,805 | 2,806 | 2,735 | 2,784 | 213,700 |
| 2020/05/14 | 2,850 | 2,856 | 2,786 | 2,786 | 159,900 |
| 2020/05/13 | 2,778 | 2,833 | 2,773 | 2,833 | 209,400 |
| 2020/05/12 | 2,778 | 2,818 | 2,767 | 2,791 | 175,400 |
| 2020/05/11 | 2,765 | 2,810 | 2,742 | 2,770 | 239,800 |
| 2020/05/08 | 2,758 | 2,774 | 2,739 | 2,771 | 326,800 |
| 2020/05/07 | 2,735 | 2,772 | 2,686 | 2,745 | 416,200 |
| 2020/05/01 | 2,893 | 2,946 | 2,692 | 2,709 | 839,800 |
| 2020/04/30 | 2,800 | 2,810 | 2,729 | 2,743 | 364,900 |
| 2020/04/28 | 2,745 | 2,792 | 2,720 | 2,766 | 250,800 |
| 2020/04/27 | 2,756 | 2,760 | 2,733 | 2,742 | 166,700 |
| 2020/04/24 | 2,710 | 2,755 | 2,683 | 2,755 | 231,000 |
| 2020/04/23 | 2,710 | 2,723 | 2,681 | 2,720 | 172,300 |
| 2020/04/22 | 2,654 | 2,706 | 2,649 | 2,699 | 180,500 |
| 2020/04/21 | 2,633 | 2,675 | 2,612 | 2,664 | 215,600 |
| 2020/04/20 | 2,667 | 2,695 | 2,657 | 2,669 | 146,800 |
| 2020/04/17 | 2,750 | 2,767 | 2,686 | 2,688 | 218,000 |
| 2020/04/16 | 2,699 | 2,744 | 2,691 | 2,734 | 230,900 |
| 2020/04/15 | 2,692 | 2,707 | 2,660 | 2,672 | 297,800 |
| 2020/04/14 | 2,717 | 2,740 | 2,680 | 2,701 | 201,200 |
| 2020/04/13 | 2,690 | 2,766 | 2,685 | 2,697 | 207,700 |
| 2020/04/10 | 2,695 | 2,730 | 2,631 | 2,724 | 289,400 |
| 2020/04/09 | 2,781 | 2,781 | 2,627 | 2,680 | 388,200 |
| 2020/04/08 | 2,749 | 2,876 | 2,739 | 2,825 | 400,600 |
| 2020/04/07 | 2,710 | 2,745 | 2,671 | 2,711 | 325,400 |
| 2020/04/06 | 2,766 | 2,828 | 2,737 | 2,750 | 363,200 |
| 2020/04/03 | 2,706 | 2,785 | 2,706 | 2,756 | 196,200 |
| 2020/04/02 | 2,740 | 2,791 | 2,715 | 2,715 | 225,800 |
| 2020/04/01 | 2,776 | 2,858 | 2,724 | 2,741 | 333,300 |
| 2020/03/31 | 2,890 | 2,890 | 2,784 | 2,805 | 372,600 |
| 2020/03/30 | 2,855 | 2,912 | 2,802 | 2,912 | 316,600 |
| 2020/03/27 | 2,799 | 2,858 | 2,751 | 2,858 | 509,500 |
| 2020/03/26 | 2,676 | 2,783 | 2,606 | 2,749 | 355,900 |
| 2020/03/25 | 2,650 | 2,730 | 2,606 | 2,698 | 372,700 |
| 2020/03/24 | 2,750 | 2,810 | 2,564 | 2,604 | 392,200 |
| 2020/03/23 | 2,645 | 2,729 | 2,552 | 2,715 | 449,900 |
| 2020/03/19 | 2,503 | 2,700 | 2,503 | 2,695 | 527,200 |
| 2020/03/18 | 2,300 | 2,547 | 2,300 | 2,429 | 572,000 |
| 2020/03/17 | 2,050 | 2,295 | 2,022 | 2,280 | 628,100 |
| 2020/03/16 | 2,074 | 2,136 | 2,041 | 2,054 | 324,800 |
| 2020/03/13 | 2,059 | 2,121 | 1,967 | 2,062 | 590,100 |
| 2020/03/12 | 2,220 | 2,235 | 2,136 | 2,179 | 377,600 |
| 2020/03/11 | 2,269 | 2,314 | 2,248 | 2,251 | 292,900 |
| 2020/03/10 | 2,219 | 2,306 | 2,145 | 2,281 | 395,900 |
| 2020/03/09 | 2,319 | 2,323 | 2,223 | 2,254 | 366,000 |
| 2020/03/06 | 2,348 | 2,368 | 2,341 | 2,357 | 263,400 |
| 2020/03/05 | 2,391 | 2,396 | 2,363 | 2,379 | 203,600 |
| 2020/03/04 | 2,310 | 2,384 | 2,287 | 2,350 | 247,700 |
| 2020/03/03 | 2,424 | 2,432 | 2,335 | 2,335 | 284,100 |
| 2020/03/02 | 2,278 | 2,383 | 2,259 | 2,369 | 329,900 |
| 2020/02/28 | 2,395 | 2,395 | 2,315 | 2,328 | 439,500 |
| 2020/02/27 | 2,456 | 2,470 | 2,400 | 2,412 | 286,300 |
| 2020/02/26 | 2,479 | 2,479 | 2,413 | 2,456 | 359,700 |
| 2020/02/25 | 2,536 | 2,540 | 2,485 | 2,485 | 465,000 |
| 2020/02/21 | 2,651 | 2,651 | 2,616 | 2,628 | 192,900 |
| 2020/02/20 | 2,696 | 2,700 | 2,663 | 2,664 | 195,500 |
| 2020/02/19 | 2,723 | 2,723 | 2,692 | 2,699 | 234,800 |
| 2020/02/18 | 2,768 | 2,768 | 2,723 | 2,725 | 130,600 |
| 2020/02/17 | 2,770 | 2,777 | 2,739 | 2,770 | 130,400 |
| 2020/02/14 | 2,806 | 2,827 | 2,799 | 2,802 | 183,700 |
| 2020/02/13 | 2,822 | 2,822 | 2,789 | 2,800 | 201,600 |
| 2020/02/12 | 2,840 | 2,847 | 2,797 | 2,823 | 307,700 |
| 2020/02/10 | 2,850 | 2,870 | 2,831 | 2,842 | 211,100 |
| 2020/02/07 | 2,900 | 2,912 | 2,852 | 2,852 | 282,900 |
| 2020/02/06 | 2,826 | 2,924 | 2,826 | 2,907 | 493,000 |
| 2020/02/05 | 2,670 | 2,823 | 2,664 | 2,815 | 534,100 |
| 2020/02/04 | 2,708 | 2,767 | 2,701 | 2,753 | 288,600 |
| 2020/02/03 | 2,675 | 2,714 | 2,651 | 2,687 | 265,800 |
| 2020/01/31 | 2,720 | 2,742 | 2,700 | 2,707 | 185,300 |
| 2020/01/30 | 2,734 | 2,737 | 2,692 | 2,700 | 209,200 |
| 2020/01/29 | 2,705 | 2,748 | 2,701 | 2,737 | 352,900 |
| 2020/01/28 | 2,699 | 2,713 | 2,684 | 2,698 | 352,000 |
| 2020/01/27 | 2,651 | 2,705 | 2,628 | 2,688 | 629,300 |
| 2020/01/24 | 2,598 | 2,607 | 2,594 | 2,601 | 96,400 |
| 2020/01/23 | 2,601 | 2,605 | 2,583 | 2,602 | 110,700 |
| 2020/01/22 | 2,582 | 2,609 | 2,578 | 2,607 | 114,200 |
| 2020/01/21 | 2,595 | 2,607 | 2,589 | 2,592 | 115,600 |
| 2020/01/20 | 2,603 | 2,618 | 2,602 | 2,602 | 72,000 |
| 2020/01/17 | 2,629 | 2,629 | 2,596 | 2,603 | 127,800 |
| 2020/01/16 | 2,628 | 2,643 | 2,609 | 2,619 | 123,600 |
| 2020/01/15 | 2,607 | 2,627 | 2,600 | 2,615 | 147,200 |
| 2020/01/14 | 2,635 | 2,636 | 2,605 | 2,628 | 146,700 |
| 2020/01/10 | 2,620 | 2,633 | 2,620 | 2,625 | 89,100 |
| 2020/01/09 | 2,567 | 2,610 | 2,567 | 2,607 | 151,500 |
| 2020/01/08 | 2,539 | 2,567 | 2,514 | 2,558 | 225,200 |
| 2020/01/07 | 2,555 | 2,599 | 2,549 | 2,596 | 187,400 |
| 2020/01/06 | 2,588 | 2,595 | 2,540 | 2,541 | 269,600 |