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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/12/27 | 1,010 | 1,040 | 1,010 | 1,040 | 10,000 |
| 1991/12/26 | 1,060 | 1,060 | 990 | 1,000 | 23,000 |
| 1991/12/25 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1991/12/24 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1991/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1991/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/12/18 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1991/12/17 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1991/12/16 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1991/12/13 | 1,080 | 1,110 | 1,070 | 1,110 | 28,000 |
| 1991/12/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/12/11 | 1,080 | 1,080 | 1,020 | 1,020 | 30,000 |
| 1991/12/10 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1991/12/09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/12/06 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1991/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1991/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/12/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/11/29 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1991/11/28 | 1,130 | 1,130 | 1,090 | 1,120 | 23,000 |
| 1991/11/27 | 1,180 | 1,180 | 1,120 | 1,120 | 11,000 |
| 1991/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/11/25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1991/11/22 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 1991/11/21 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1991/11/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/11/19 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1991/11/18 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1991/11/15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1991/11/14 | 1,220 | 1,240 | 1,210 | 1,240 | 21,000 |
| 1991/11/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1991/11/11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/11/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/11/07 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1991/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1991/11/05 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 |
| 1991/11/01 | 1,280 | 1,310 | 1,280 | 1,310 | 5,000 |
| 1991/10/31 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1991/10/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 |
| 1991/10/23 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 |
| 1991/10/22 | 1,310 | 1,330 | 1,310 | 1,310 | 92,000 |
| 1991/10/21 | 1,300 | 1,310 | 1,300 | 1,310 | 20,000 |
| 1991/10/18 | 1,320 | 1,320 | 1,300 | 1,300 | 18,000 |
| 1991/10/17 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1991/10/16 | 1,350 | 1,370 | 1,350 | 1,350 | 18,000 |
| 1991/10/15 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 |
| 1991/10/11 | 1,330 | 1,370 | 1,330 | 1,370 | 10,000 |
| 1991/10/09 | 1,320 | 1,350 | 1,320 | 1,330 | 11,000 |
| 1991/10/08 | 1,330 | 1,340 | 1,320 | 1,320 | 12,000 |
| 1991/10/07 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 |
| 1991/10/04 | 1,350 | 1,350 | 1,320 | 1,320 | 69,000 |
| 1991/10/03 | 1,280 | 1,350 | 1,280 | 1,330 | 34,000 |
| 1991/10/02 | 1,250 | 1,270 | 1,250 | 1,270 | 16,000 |
| 1991/10/01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1991/09/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1991/09/27 | 1,260 | 1,270 | 1,240 | 1,250 | 15,000 |
| 1991/09/26 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1991/09/25 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
| 1991/09/24 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1991/09/20 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1991/09/19 | 1,240 | 1,250 | 1,240 | 1,250 | 17,000 |
| 1991/09/18 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1991/09/17 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 |
| 1991/09/13 | 1,290 | 1,290 | 1,270 | 1,290 | 51,000 |
| 1991/09/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1991/09/11 | 1,270 | 1,280 | 1,270 | 1,280 | 12,000 |
| 1991/09/10 | 1,290 | 1,290 | 1,280 | 1,280 | 17,000 |
| 1991/09/09 | 1,210 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1991/09/06 | 1,220 | 1,240 | 1,200 | 1,200 | 8,000 |
| 1991/09/05 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1991/09/03 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1991/09/02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1991/08/30 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 |
| 1991/08/28 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 |
| 1991/08/27 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1991/08/26 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 |
| 1991/08/23 | 1,220 | 1,240 | 1,220 | 1,220 | 15,000 |
| 1991/08/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/21 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1991/08/20 | 1,200 | 1,230 | 1,200 | 1,230 | 12,000 |
| 1991/08/19 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 |
| 1991/08/15 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 1991/08/14 | 1,230 | 1,260 | 1,230 | 1,260 | 7,000 |
| 1991/08/13 | 1,270 | 1,270 | 1,240 | 1,240 | 4,000 |
| 1991/08/12 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 |
| 1991/08/09 | 1,260 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1991/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 |
| 1991/08/07 | 1,240 | 1,270 | 1,240 | 1,270 | 7,000 |
| 1991/08/06 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1991/08/05 | 1,270 | 1,280 | 1,260 | 1,260 | 9,000 |
| 1991/07/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/07/30 | 1,270 | 1,290 | 1,230 | 1,230 | 17,000 |
| 1991/07/29 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1991/07/25 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1991/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1991/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/07/18 | 1,240 | 1,260 | 1,230 | 1,260 | 5,000 |
| 1991/07/16 | 1,250 | 1,290 | 1,250 | 1,290 | 17,000 |
| 1991/07/15 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1991/07/12 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 |
| 1991/07/11 | 1,260 | 1,260 | 1,230 | 1,230 | 9,000 |
| 1991/07/09 | 1,260 | 1,270 | 1,260 | 1,260 | 24,000 |
| 1991/07/08 | 1,270 | 1,270 | 1,270 | 1,270 | 28,000 |
| 1991/07/05 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 |
| 1991/07/04 | 1,280 | 1,280 | 1,270 | 1,270 | 15,000 |
| 1991/07/03 | 1,290 | 1,290 | 1,270 | 1,270 | 23,000 |
| 1991/07/02 | 1,270 | 1,290 | 1,270 | 1,290 | 6,000 |
| 1991/07/01 | 1,290 | 1,290 | 1,280 | 1,280 | 15,000 |
| 1991/06/27 | 1,280 | 1,290 | 1,260 | 1,270 | 18,000 |
| 1991/06/26 | 1,270 | 1,270 | 1,270 | 1,270 | 16,000 |
| 1991/06/25 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1991/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/06/21 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1991/06/20 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 1991/06/18 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1991/06/17 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 1991/06/14 | 1,210 | 1,290 | 1,210 | 1,290 | 13,000 |
| 1991/06/13 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1991/06/12 | 1,280 | 1,280 | 1,240 | 1,250 | 4,000 |
| 1991/06/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1991/06/10 | 1,290 | 1,290 | 1,290 | 1,290 | 16,000 |
| 1991/06/07 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 |
| 1991/06/06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1991/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/06/04 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1991/06/03 | 1,240 | 1,280 | 1,240 | 1,280 | 7,000 |
| 1991/05/31 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 |
| 1991/05/30 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 1991/05/29 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1991/05/28 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1991/05/27 | 1,240 | 1,260 | 1,210 | 1,260 | 9,000 |
| 1991/05/24 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1991/05/23 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 |
| 1991/05/22 | 1,290 | 1,290 | 1,260 | 1,290 | 23,000 |
| 1991/05/21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1991/05/20 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1991/05/17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1991/05/16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/05/15 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 |
| 1991/05/10 | 1,340 | 1,340 | 1,300 | 1,300 | 19,000 |
| 1991/05/09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1991/05/08 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1991/05/07 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1991/05/02 | 1,330 | 1,330 | 1,280 | 1,280 | 11,000 |
| 1991/05/01 | 1,270 | 1,310 | 1,270 | 1,310 | 306,000 |
| 1991/04/30 | 1,300 | 1,300 | 1,260 | 1,270 | 14,000 |
| 1991/04/26 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
| 1991/04/25 | 1,310 | 1,320 | 1,300 | 1,310 | 8,000 |
| 1991/04/24 | 1,330 | 1,340 | 1,330 | 1,340 | 9,000 |
| 1991/04/23 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1991/04/22 | 1,390 | 1,390 | 1,350 | 1,350 | 13,000 |
| 1991/04/19 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1991/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1991/04/17 | 1,460 | 1,460 | 1,450 | 1,450 | 27,000 |
| 1991/04/16 | 1,450 | 1,460 | 1,450 | 1,460 | 31,000 |
| 1991/04/15 | 1,450 | 1,450 | 1,450 | 1,450 | 37,000 |
| 1991/04/12 | 1,400 | 1,410 | 1,400 | 1,400 | 28,000 |
| 1991/04/11 | 1,430 | 1,440 | 1,400 | 1,400 | 42,000 |
| 1991/04/10 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 |
| 1991/04/09 | 1,390 | 1,400 | 1,390 | 1,400 | 18,000 |
| 1991/04/08 | 1,380 | 1,400 | 1,380 | 1,390 | 30,000 |
| 1991/04/05 | 1,350 | 1,380 | 1,350 | 1,380 | 22,000 |
| 1991/04/04 | 1,310 | 1,330 | 1,310 | 1,330 | 28,000 |
| 1991/04/03 | 1,280 | 1,320 | 1,280 | 1,300 | 29,000 |
| 1991/04/01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1991/03/29 | 1,300 | 1,300 | 1,270 | 1,300 | 10,000 |
| 1991/03/27 | 1,320 | 1,320 | 1,260 | 1,260 | 19,000 |
| 1991/03/26 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 1,450 | 1,460 | 1,440 | 1,450 | 45,000 |
| 1991/03/22 | 1,440 | 1,450 | 1,420 | 1,440 | 49,000 |
| 1991/03/20 | 1,500 | 1,500 | 1,420 | 1,440 | 30,000 |
| 1991/03/19 | 1,520 | 1,520 | 1,480 | 1,480 | 32,000 |
| 1991/03/18 | 1,500 | 1,520 | 1,500 | 1,520 | 24,000 |
| 1991/03/15 | 1,470 | 1,500 | 1,470 | 1,500 | 32,000 |
| 1991/03/14 | 1,480 | 1,480 | 1,460 | 1,470 | 27,000 |
| 1991/03/13 | 1,450 | 1,460 | 1,440 | 1,450 | 36,000 |
| 1991/03/12 | 1,450 | 1,480 | 1,430 | 1,460 | 60,000 |
| 1991/03/11 | 1,440 | 1,440 | 1,430 | 1,430 | 30,000 |
| 1991/03/08 | 1,410 | 1,430 | 1,410 | 1,420 | 46,000 |
| 1991/03/07 | 1,400 | 1,410 | 1,370 | 1,400 | 74,000 |
| 1991/03/06 | 1,400 | 1,400 | 1,390 | 1,390 | 18,000 |
| 1991/03/04 | 1,340 | 1,380 | 1,340 | 1,380 | 38,000 |
| 1991/03/01 | 1,320 | 1,330 | 1,320 | 1,330 | 17,000 |
| 1991/02/28 | 1,330 | 1,360 | 1,320 | 1,340 | 34,000 |
| 1991/02/27 | 1,330 | 1,330 | 1,320 | 1,320 | 19,000 |
| 1991/02/26 | 1,340 | 1,340 | 1,330 | 1,340 | 14,000 |
| 1991/02/25 | 1,310 | 1,320 | 1,300 | 1,320 | 28,000 |
| 1991/02/22 | 1,310 | 1,320 | 1,290 | 1,290 | 32,000 |
| 1991/02/21 | 1,260 | 1,290 | 1,260 | 1,290 | 33,000 |
| 1991/02/20 | 1,300 | 1,300 | 1,250 | 1,250 | 52,000 |
| 1991/02/19 | 1,290 | 1,340 | 1,250 | 1,300 | 563,000 |
| 1991/02/18 | 1,250 | 1,280 | 1,250 | 1,280 | 79,000 |
| 1991/02/15 | 1,180 | 1,200 | 1,160 | 1,200 | 35,000 |
| 1991/02/14 | 1,200 | 1,210 | 1,190 | 1,190 | 89,000 |
| 1991/02/13 | 1,180 | 1,200 | 1,180 | 1,180 | 56,000 |
| 1991/02/12 | 1,200 | 1,210 | 1,160 | 1,160 | 106,000 |
| 1991/02/08 | 1,110 | 1,150 | 1,110 | 1,140 | 83,000 |
| 1991/02/07 | 1,110 | 1,120 | 1,100 | 1,110 | 55,000 |
| 1991/02/06 | 1,040 | 1,110 | 1,040 | 1,070 | 144,000 |
| 1991/02/05 | 1,030 | 1,050 | 1,030 | 1,040 | 55,000 |
| 1991/02/04 | 1,030 | 1,030 | 1,020 | 1,020 | 45,000 |
| 1991/02/01 | 1,040 | 1,040 | 1,020 | 1,030 | 23,000 |
| 1991/01/31 | 1,040 | 1,040 | 1,030 | 1,040 | 40,000 |
| 1991/01/30 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 |
| 1991/01/29 | 1,020 | 1,020 | 1,010 | 1,020 | 24,000 |
| 1991/01/28 | 1,040 | 1,040 | 1,000 | 1,000 | 71,000 |
| 1991/01/25 | 1,090 | 1,090 | 1,020 | 1,020 | 47,000 |
| 1991/01/24 | 1,160 | 1,160 | 1,100 | 1,100 | 14,000 |
| 1991/01/23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1991/01/22 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1991/01/21 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1991/01/18 | 1,270 | 1,290 | 1,230 | 1,230 | 22,000 |
| 1991/01/17 | 1,220 | 1,250 | 1,220 | 1,250 | 34,000 |
| 1991/01/16 | 1,240 | 1,240 | 1,220 | 1,240 | 30,000 |
| 1991/01/14 | 1,250 | 1,250 | 1,230 | 1,240 | 41,000 |
| 1991/01/11 | 1,280 | 1,280 | 1,260 | 1,260 | 26,000 |
| 1991/01/10 | 1,350 | 1,350 | 1,260 | 1,260 | 47,000 |
| 1991/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 |
| 1991/01/07 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 |