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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,125 | 3,147 | 3,121 | 3,139 | 100,100 |
| 2023/12/28 | 3,101 | 3,132 | 3,097 | 3,128 | 106,200 |
| 2023/12/27 | 3,125 | 3,151 | 3,118 | 3,150 | 166,200 |
| 2023/12/26 | 3,119 | 3,122 | 3,106 | 3,122 | 123,800 |
| 2023/12/25 | 3,120 | 3,132 | 3,097 | 3,119 | 122,500 |
| 2023/12/22 | 3,100 | 3,118 | 3,097 | 3,113 | 141,900 |
| 2023/12/21 | 3,080 | 3,099 | 3,068 | 3,095 | 145,900 |
| 2023/12/20 | 3,068 | 3,094 | 3,065 | 3,082 | 116,200 |
| 2023/12/19 | 3,072 | 3,082 | 3,052 | 3,068 | 131,700 |
| 2023/12/18 | 3,050 | 3,070 | 3,036 | 3,067 | 129,200 |
| 2023/12/15 | 3,100 | 3,100 | 3,043 | 3,058 | 344,300 |
| 2023/12/14 | 3,091 | 3,127 | 3,075 | 3,119 | 153,800 |
| 2023/12/13 | 3,130 | 3,133 | 3,082 | 3,087 | 174,800 |
| 2023/12/12 | 3,148 | 3,160 | 3,126 | 3,131 | 176,800 |
| 2023/12/11 | 3,130 | 3,149 | 3,104 | 3,144 | 191,000 |
| 2023/12/08 | 3,140 | 3,151 | 3,118 | 3,139 | 217,400 |
| 2023/12/07 | 3,170 | 3,185 | 3,140 | 3,144 | 194,200 |
| 2023/12/06 | 3,180 | 3,201 | 3,175 | 3,191 | 168,100 |
| 2023/12/05 | 3,144 | 3,184 | 3,144 | 3,179 | 125,600 |
| 2023/12/04 | 3,168 | 3,172 | 3,136 | 3,169 | 189,200 |
| 2023/12/01 | 3,192 | 3,199 | 3,173 | 3,173 | 148,500 |
| 2023/11/30 | 3,160 | 3,181 | 3,135 | 3,177 | 186,200 |
| 2023/11/29 | 3,193 | 3,196 | 3,172 | 3,175 | 91,000 |
| 2023/11/28 | 3,213 | 3,214 | 3,181 | 3,196 | 146,400 |
| 2023/11/27 | 3,200 | 3,214 | 3,165 | 3,179 | 126,700 |
| 2023/11/24 | 3,207 | 3,207 | 3,176 | 3,197 | 98,700 |
| 2023/11/22 | 3,200 | 3,214 | 3,189 | 3,196 | 109,200 |
| 2023/11/21 | 3,171 | 3,193 | 3,163 | 3,186 | 117,100 |
| 2023/11/20 | 3,197 | 3,207 | 3,168 | 3,181 | 176,800 |
| 2023/11/17 | 3,170 | 3,197 | 3,167 | 3,197 | 171,400 |
| 2023/11/16 | 3,161 | 3,235 | 3,155 | 3,168 | 292,400 |
| 2023/11/15 | 3,156 | 3,174 | 3,148 | 3,166 | 115,800 |
| 2023/11/14 | 3,175 | 3,188 | 3,151 | 3,153 | 152,400 |
| 2023/11/13 | 3,178 | 3,179 | 3,153 | 3,163 | 115,000 |
| 2023/11/10 | 3,154 | 3,184 | 3,139 | 3,184 | 153,300 |
| 2023/11/09 | 3,155 | 3,163 | 3,123 | 3,150 | 133,100 |
| 2023/11/08 | 3,162 | 3,167 | 3,131 | 3,165 | 220,600 |
| 2023/11/07 | 3,170 | 3,179 | 3,158 | 3,160 | 144,300 |
| 2023/11/06 | 3,180 | 3,190 | 3,138 | 3,174 | 235,800 |
| 2023/11/02 | 3,168 | 3,181 | 3,130 | 3,142 | 198,600 |
| 2023/11/01 | 3,174 | 3,174 | 3,124 | 3,149 | 254,500 |
| 2023/10/31 | 3,070 | 3,135 | 3,062 | 3,135 | 287,700 |
| 2023/10/30 | 3,115 | 3,134 | 3,041 | 3,057 | 740,600 |
| 2023/10/27 | 3,105 | 3,191 | 3,097 | 3,185 | 417,300 |
| 2023/10/26 | 3,089 | 3,103 | 3,071 | 3,088 | 223,200 |
| 2023/10/25 | 3,082 | 3,097 | 3,064 | 3,064 | 148,300 |
| 2023/10/24 | 3,075 | 3,076 | 3,023 | 3,061 | 226,100 |
| 2023/10/23 | 3,088 | 3,105 | 3,077 | 3,079 | 154,400 |
| 2023/10/20 | 3,066 | 3,090 | 3,057 | 3,077 | 104,700 |
| 2023/10/19 | 3,038 | 3,082 | 3,038 | 3,065 | 161,600 |
| 2023/10/18 | 3,079 | 3,083 | 3,032 | 3,058 | 173,800 |
| 2023/10/17 | 3,131 | 3,148 | 3,074 | 3,079 | 251,100 |
| 2023/10/16 | 3,169 | 3,174 | 3,101 | 3,107 | 234,300 |
| 2023/10/13 | 3,184 | 3,193 | 3,170 | 3,180 | 172,800 |
| 2023/10/12 | 3,211 | 3,218 | 3,188 | 3,208 | 113,800 |
| 2023/10/11 | 3,235 | 3,236 | 3,210 | 3,219 | 112,300 |
| 2023/10/10 | 3,216 | 3,242 | 3,215 | 3,238 | 124,600 |
| 2023/10/06 | 3,193 | 3,217 | 3,193 | 3,203 | 113,300 |
| 2023/10/05 | 3,158 | 3,194 | 3,156 | 3,193 | 148,200 |
| 2023/10/04 | 3,170 | 3,198 | 3,157 | 3,159 | 177,700 |
| 2023/10/03 | 3,187 | 3,201 | 3,156 | 3,171 | 143,500 |
| 2023/10/02 | 3,245 | 3,254 | 3,181 | 3,187 | 213,300 |
| 2023/09/29 | 3,253 | 3,268 | 3,235 | 3,245 | 159,500 |
| 2023/09/28 | 3,270 | 3,274 | 3,239 | 3,260 | 147,900 |
| 2023/09/27 | 3,255 | 3,313 | 3,245 | 3,312 | 173,900 |
| 2023/09/26 | 3,267 | 3,279 | 3,245 | 3,264 | 126,700 |
| 2023/09/25 | 3,240 | 3,278 | 3,226 | 3,267 | 107,700 |
| 2023/09/22 | 3,250 | 3,273 | 3,243 | 3,246 | 143,900 |
| 2023/09/21 | 3,280 | 3,294 | 3,256 | 3,261 | 113,500 |
| 2023/09/20 | 3,320 | 3,326 | 3,288 | 3,295 | 171,400 |
| 2023/09/19 | 3,340 | 3,346 | 3,302 | 3,318 | 149,000 |
| 2023/09/15 | 3,335 | 3,353 | 3,314 | 3,341 | 275,300 |
| 2023/09/14 | 3,359 | 3,366 | 3,335 | 3,336 | 116,700 |
| 2023/09/13 | 3,369 | 3,385 | 3,352 | 3,361 | 151,700 |
| 2023/09/12 | 3,367 | 3,379 | 3,349 | 3,369 | 96,200 |
| 2023/09/11 | 3,360 | 3,374 | 3,326 | 3,347 | 121,700 |
| 2023/09/08 | 3,350 | 3,381 | 3,350 | 3,362 | 254,700 |
| 2023/09/07 | 3,379 | 3,413 | 3,375 | 3,393 | 143,300 |
| 2023/09/06 | 3,366 | 3,381 | 3,349 | 3,377 | 200,700 |
| 2023/09/05 | 3,391 | 3,412 | 3,365 | 3,373 | 195,700 |
| 2023/09/04 | 3,416 | 3,428 | 3,388 | 3,404 | 230,300 |
| 2023/09/01 | 3,408 | 3,436 | 3,395 | 3,425 | 205,200 |
| 2023/08/31 | 3,385 | 3,410 | 3,376 | 3,398 | 231,500 |
| 2023/08/30 | 3,370 | 3,391 | 3,364 | 3,384 | 751,100 |
| 2023/08/29 | 3,384 | 3,409 | 3,363 | 3,369 | 217,200 |
| 2023/08/28 | 3,355 | 3,391 | 3,348 | 3,384 | 236,900 |
| 2023/08/25 | 3,327 | 3,342 | 3,308 | 3,332 | 124,800 |
| 2023/08/24 | 3,338 | 3,340 | 3,320 | 3,332 | 113,700 |
| 2023/08/23 | 3,340 | 3,364 | 3,335 | 3,344 | 163,900 |
| 2023/08/22 | 3,309 | 3,344 | 3,289 | 3,344 | 142,100 |
| 2023/08/21 | 3,273 | 3,318 | 3,262 | 3,306 | 182,400 |
| 2023/08/18 | 3,240 | 3,278 | 3,231 | 3,254 | 185,800 |
| 2023/08/17 | 3,340 | 3,340 | 3,263 | 3,264 | 208,000 |
| 2023/08/16 | 3,312 | 3,336 | 3,293 | 3,334 | 187,300 |
| 2023/08/15 | 3,330 | 3,333 | 3,296 | 3,327 | 215,000 |
| 2023/08/14 | 3,294 | 3,330 | 3,281 | 3,330 | 229,400 |
| 2023/08/10 | 3,309 | 3,309 | 3,244 | 3,294 | 222,300 |
| 2023/08/09 | 3,300 | 3,325 | 3,281 | 3,302 | 294,200 |
| 2023/08/08 | 3,225 | 3,315 | 3,225 | 3,311 | 443,600 |
| 2023/08/07 | 3,179 | 3,204 | 3,158 | 3,204 | 228,200 |
| 2023/08/04 | 3,229 | 3,240 | 3,170 | 3,186 | 303,400 |
| 2023/08/03 | 3,250 | 3,259 | 3,192 | 3,211 | 472,300 |
| 2023/08/02 | 3,210 | 3,256 | 3,161 | 3,251 | 1,029,100 |
| 2023/08/01 | 3,204 | 3,288 | 3,184 | 3,280 | 765,600 |
| 2023/07/31 | 3,189 | 3,189 | 3,148 | 3,170 | 296,000 |
| 2023/07/28 | 3,143 | 3,167 | 3,131 | 3,165 | 942,700 |
| 2023/07/27 | 3,151 | 3,158 | 3,129 | 3,158 | 200,900 |
| 2023/07/26 | 3,145 | 3,154 | 3,118 | 3,154 | 186,700 |
| 2023/07/25 | 3,161 | 3,161 | 3,140 | 3,145 | 196,900 |
| 2023/07/24 | 3,182 | 3,184 | 3,153 | 3,161 | 178,500 |
| 2023/07/21 | 3,150 | 3,178 | 3,138 | 3,162 | 180,200 |
| 2023/07/20 | 3,185 | 3,187 | 3,154 | 3,157 | 132,300 |
| 2023/07/19 | 3,177 | 3,187 | 3,153 | 3,174 | 175,800 |
| 2023/07/18 | 3,135 | 3,166 | 3,132 | 3,161 | 179,900 |
| 2023/07/14 | 3,130 | 3,148 | 3,114 | 3,147 | 179,100 |
| 2023/07/13 | 3,151 | 3,155 | 3,120 | 3,135 | 176,000 |
| 2023/07/12 | 3,131 | 3,140 | 3,111 | 3,138 | 174,900 |
| 2023/07/11 | 3,139 | 3,153 | 3,123 | 3,130 | 198,500 |
| 2023/07/10 | 3,117 | 3,137 | 3,099 | 3,126 | 236,400 |
| 2023/07/07 | 3,099 | 3,140 | 3,087 | 3,117 | 219,100 |
| 2023/07/06 | 3,100 | 3,119 | 3,090 | 3,105 | 258,900 |
| 2023/07/05 | 3,103 | 3,118 | 3,091 | 3,100 | 214,000 |
| 2023/07/04 | 3,150 | 3,153 | 3,112 | 3,112 | 248,600 |
| 2023/07/03 | 3,147 | 3,182 | 3,147 | 3,152 | 221,100 |
| 2023/06/30 | 3,172 | 3,186 | 3,137 | 3,147 | 261,100 |
| 2023/06/29 | 3,245 | 3,249 | 3,185 | 3,188 | 284,900 |
| 2023/06/28 | 3,210 | 3,261 | 3,204 | 3,254 | 355,200 |
| 2023/06/27 | 3,237 | 3,240 | 3,219 | 3,228 | 266,000 |
| 2023/06/26 | 3,250 | 3,253 | 3,222 | 3,238 | 212,800 |
| 2023/06/23 | 3,271 | 3,281 | 3,231 | 3,236 | 249,000 |
| 2023/06/22 | 3,280 | 3,298 | 3,266 | 3,271 | 399,500 |
| 2023/06/21 | 3,306 | 3,340 | 3,303 | 3,304 | 188,800 |
| 2023/06/20 | 3,320 | 3,322 | 3,284 | 3,297 | 231,200 |
| 2023/06/19 | 3,369 | 3,391 | 3,320 | 3,339 | 340,300 |
| 2023/06/16 | 3,391 | 3,402 | 3,279 | 3,299 | 687,900 |
| 2023/06/15 | 3,396 | 3,426 | 3,388 | 3,392 | 203,500 |
| 2023/06/14 | 3,412 | 3,417 | 3,395 | 3,400 | 193,000 |
| 2023/06/13 | 3,385 | 3,403 | 3,374 | 3,393 | 237,300 |
| 2023/06/12 | 3,370 | 3,398 | 3,368 | 3,390 | 199,900 |
| 2023/06/09 | 3,361 | 3,375 | 3,352 | 3,359 | 242,300 |
| 2023/06/08 | 3,328 | 3,357 | 3,321 | 3,327 | 204,300 |
| 2023/06/07 | 3,343 | 3,366 | 3,318 | 3,327 | 255,800 |
| 2023/06/06 | 3,318 | 3,326 | 3,296 | 3,319 | 170,600 |
| 2023/06/05 | 3,371 | 3,371 | 3,317 | 3,330 | 241,100 |
| 2023/06/02 | 3,300 | 3,350 | 3,295 | 3,340 | 147,600 |
| 2023/06/01 | 3,285 | 3,335 | 3,275 | 3,305 | 164,500 |
| 2023/05/31 | 3,270 | 3,305 | 3,265 | 3,275 | 321,500 |
| 2023/05/30 | 3,335 | 3,345 | 3,295 | 3,315 | 170,700 |
| 2023/05/29 | 3,365 | 3,375 | 3,330 | 3,355 | 197,200 |
| 2023/05/26 | 3,330 | 3,370 | 3,315 | 3,345 | 238,300 |
| 2023/05/25 | 3,300 | 3,345 | 3,290 | 3,310 | 169,800 |
| 2023/05/24 | 3,355 | 3,365 | 3,330 | 3,335 | 143,800 |
| 2023/05/23 | 3,380 | 3,380 | 3,340 | 3,355 | 161,700 |
| 2023/05/22 | 3,345 | 3,380 | 3,345 | 3,370 | 157,500 |
| 2023/05/19 | 3,345 | 3,375 | 3,330 | 3,355 | 182,600 |
| 2023/05/18 | 3,430 | 3,430 | 3,335 | 3,335 | 283,000 |
| 2023/05/17 | 3,440 | 3,450 | 3,410 | 3,430 | 128,400 |
| 2023/05/16 | 3,420 | 3,440 | 3,410 | 3,440 | 126,700 |
| 2023/05/15 | 3,430 | 3,450 | 3,415 | 3,420 | 138,000 |
| 2023/05/12 | 3,350 | 3,400 | 3,350 | 3,395 | 165,400 |
| 2023/05/11 | 3,390 | 3,420 | 3,340 | 3,350 | 221,600 |
| 2023/05/10 | 3,475 | 3,475 | 3,415 | 3,415 | 198,500 |
| 2023/05/09 | 3,430 | 3,490 | 3,430 | 3,485 | 220,300 |
| 2023/05/08 | 3,455 | 3,490 | 3,430 | 3,435 | 286,800 |
| 2023/05/02 | 3,580 | 3,585 | 3,470 | 3,480 | 377,300 |
| 2023/05/01 | 3,405 | 3,580 | 3,405 | 3,580 | 891,600 |
| 2023/04/28 | 3,220 | 3,300 | 3,220 | 3,300 | 337,000 |
| 2023/04/27 | 3,205 | 3,210 | 3,175 | 3,210 | 170,300 |
| 2023/04/26 | 3,235 | 3,245 | 3,215 | 3,220 | 146,300 |
| 2023/04/25 | 3,230 | 3,250 | 3,220 | 3,235 | 169,800 |
| 2023/04/24 | 3,215 | 3,230 | 3,205 | 3,215 | 177,300 |
| 2023/04/21 | 3,170 | 3,205 | 3,160 | 3,205 | 229,100 |
| 2023/04/20 | 3,170 | 3,180 | 3,150 | 3,170 | 114,700 |
| 2023/04/19 | 3,170 | 3,180 | 3,155 | 3,175 | 152,600 |
| 2023/04/18 | 3,150 | 3,185 | 3,140 | 3,180 | 245,000 |
| 2023/04/17 | 3,145 | 3,150 | 3,135 | 3,145 | 81,400 |
| 2023/04/14 | 3,100 | 3,140 | 3,090 | 3,140 | 153,400 |
| 2023/04/13 | 3,095 | 3,105 | 3,085 | 3,100 | 116,300 |
| 2023/04/12 | 3,095 | 3,110 | 3,095 | 3,100 | 96,100 |
| 2023/04/11 | 3,120 | 3,125 | 3,085 | 3,095 | 158,000 |
| 2023/04/10 | 3,105 | 3,110 | 3,090 | 3,100 | 82,300 |
| 2023/04/07 | 3,115 | 3,120 | 3,095 | 3,095 | 104,000 |
| 2023/04/06 | 3,085 | 3,120 | 3,080 | 3,120 | 143,400 |
| 2023/04/05 | 3,135 | 3,135 | 3,090 | 3,095 | 176,900 |
| 2023/04/04 | 3,125 | 3,145 | 3,115 | 3,135 | 171,000 |
| 2023/04/03 | 3,130 | 3,145 | 3,110 | 3,120 | 180,100 |
| 2023/03/31 | 3,120 | 3,120 | 3,070 | 3,090 | 197,500 |
| 2023/03/30 | 3,125 | 3,125 | 3,095 | 3,115 | 202,100 |
| 2023/03/29 | 3,090 | 3,145 | 3,085 | 3,145 | 256,300 |
| 2023/03/28 | 3,085 | 3,090 | 3,065 | 3,075 | 96,900 |
| 2023/03/27 | 3,100 | 3,100 | 3,075 | 3,075 | 140,400 |
| 2023/03/24 | 3,015 | 3,070 | 3,015 | 3,065 | 135,300 |
| 2023/03/23 | 3,050 | 3,050 | 3,020 | 3,035 | 144,700 |
| 2023/03/22 | 3,035 | 3,070 | 3,025 | 3,060 | 186,900 |
| 2023/03/20 | 3,015 | 3,025 | 2,996 | 3,005 | 172,500 |
| 2023/03/17 | 3,015 | 3,020 | 3,000 | 3,005 | 151,100 |
| 2023/03/16 | 2,979 | 3,005 | 2,975 | 3,000 | 143,400 |
| 2023/03/15 | 3,020 | 3,020 | 2,989 | 3,005 | 211,700 |
| 2023/03/14 | 2,988 | 3,005 | 2,956 | 2,983 | 223,000 |
| 2023/03/13 | 3,020 | 3,030 | 2,973 | 3,015 | 218,200 |
| 2023/03/10 | 3,055 | 3,080 | 3,035 | 3,055 | 262,300 |
| 2023/03/09 | 3,090 | 3,115 | 3,085 | 3,105 | 190,000 |
| 2023/03/08 | 3,070 | 3,090 | 3,060 | 3,085 | 216,100 |
| 2023/03/07 | 3,050 | 3,075 | 3,045 | 3,060 | 133,300 |
| 2023/03/06 | 3,060 | 3,065 | 3,035 | 3,040 | 151,400 |
| 2023/03/03 | 3,025 | 3,050 | 3,005 | 3,040 | 198,000 |
| 2023/03/02 | 3,000 | 3,005 | 2,983 | 3,005 | 168,300 |
| 2023/03/01 | 2,999 | 3,010 | 2,982 | 2,991 | 172,300 |
| 2023/02/28 | 3,015 | 3,020 | 3,005 | 3,010 | 150,700 |
| 2023/02/27 | 3,020 | 3,030 | 3,000 | 3,020 | 91,900 |
| 2023/02/24 | 3,005 | 3,015 | 2,992 | 3,015 | 88,600 |
| 2023/02/22 | 3,010 | 3,015 | 2,985 | 3,005 | 130,300 |
| 2023/02/21 | 3,020 | 3,050 | 3,020 | 3,020 | 83,700 |
| 2023/02/20 | 3,035 | 3,035 | 3,015 | 3,030 | 70,600 |
| 2023/02/17 | 2,990 | 3,020 | 2,988 | 3,000 | 134,300 |
| 2023/02/16 | 3,035 | 3,045 | 3,000 | 3,010 | 124,500 |
| 2023/02/15 | 3,055 | 3,075 | 3,030 | 3,030 | 107,500 |
| 2023/02/14 | 3,060 | 3,105 | 3,060 | 3,085 | 130,200 |
| 2023/02/13 | 3,040 | 3,040 | 3,015 | 3,025 | 93,700 |
| 2023/02/10 | 3,020 | 3,060 | 3,020 | 3,030 | 109,300 |
| 2023/02/09 | 3,050 | 3,080 | 3,045 | 3,050 | 100,700 |
| 2023/02/08 | 3,075 | 3,085 | 3,060 | 3,075 | 75,600 |
| 2023/02/07 | 3,090 | 3,120 | 3,075 | 3,085 | 214,800 |
| 2023/02/06 | 3,075 | 3,090 | 3,035 | 3,085 | 189,500 |
| 2023/02/03 | 2,994 | 3,075 | 2,984 | 3,040 | 338,200 |
| 2023/02/02 | 3,140 | 3,140 | 3,030 | 3,035 | 343,900 |
| 2023/02/01 | 3,175 | 3,180 | 3,150 | 3,165 | 160,200 |
| 2023/01/31 | 3,145 | 3,180 | 3,130 | 3,170 | 227,200 |
| 2023/01/30 | 3,065 | 3,145 | 3,055 | 3,125 | 299,800 |
| 2023/01/27 | 3,060 | 3,070 | 3,045 | 3,045 | 86,300 |
| 2023/01/26 | 3,075 | 3,080 | 3,050 | 3,070 | 103,000 |
| 2023/01/25 | 3,065 | 3,085 | 3,045 | 3,075 | 98,100 |
| 2023/01/24 | 3,045 | 3,080 | 3,035 | 3,065 | 140,600 |
| 2023/01/23 | 3,020 | 3,045 | 3,005 | 3,030 | 134,800 |
| 2023/01/20 | 3,020 | 3,040 | 3,000 | 3,025 | 104,200 |
| 2023/01/19 | 3,035 | 3,055 | 3,005 | 3,015 | 133,600 |
| 2023/01/18 | 3,020 | 3,050 | 2,992 | 3,035 | 131,000 |
| 2023/01/17 | 3,015 | 3,040 | 3,005 | 3,015 | 131,200 |
| 2023/01/16 | 2,953 | 3,020 | 2,953 | 3,010 | 161,500 |
| 2023/01/13 | 2,938 | 2,984 | 2,936 | 2,955 | 143,800 |
| 2023/01/12 | 2,912 | 2,957 | 2,904 | 2,948 | 176,900 |
| 2023/01/11 | 2,926 | 2,950 | 2,913 | 2,913 | 141,900 |
| 2023/01/10 | 2,972 | 2,997 | 2,922 | 2,922 | 165,600 |
| 2023/01/06 | 2,987 | 2,997 | 2,966 | 2,981 | 137,100 |
| 2023/01/05 | 3,005 | 3,005 | 2,982 | 3,000 | 150,900 |
| 2023/01/04 | 3,040 | 3,040 | 2,987 | 3,005 | 156,500 |