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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,105 | 3,105 | 3,055 | 3,055 | 144,300 |
| 2022/12/29 | 3,100 | 3,100 | 3,065 | 3,095 | 210,400 |
| 2022/12/28 | 3,120 | 3,140 | 3,110 | 3,140 | 186,100 |
| 2022/12/27 | 3,085 | 3,115 | 3,085 | 3,110 | 171,400 |
| 2022/12/26 | 3,075 | 3,080 | 3,065 | 3,080 | 87,200 |
| 2022/12/23 | 3,055 | 3,075 | 3,055 | 3,070 | 81,000 |
| 2022/12/22 | 3,055 | 3,070 | 3,025 | 3,060 | 126,300 |
| 2022/12/21 | 3,040 | 3,055 | 3,015 | 3,055 | 152,900 |
| 2022/12/20 | 3,050 | 3,060 | 3,010 | 3,055 | 150,900 |
| 2022/12/19 | 3,050 | 3,055 | 3,020 | 3,040 | 125,300 |
| 2022/12/16 | 3,050 | 3,070 | 3,030 | 3,050 | 291,600 |
| 2022/12/15 | 3,085 | 3,085 | 3,050 | 3,050 | 71,000 |
| 2022/12/14 | 3,070 | 3,085 | 3,055 | 3,070 | 80,800 |
| 2022/12/13 | 3,060 | 3,090 | 3,055 | 3,070 | 131,500 |
| 2022/12/12 | 3,050 | 3,060 | 3,035 | 3,045 | 99,900 |
| 2022/12/09 | 3,000 | 3,060 | 3,000 | 3,050 | 128,800 |
| 2022/12/08 | 3,045 | 3,060 | 3,020 | 3,030 | 155,400 |
| 2022/12/07 | 3,020 | 3,065 | 3,020 | 3,025 | 150,900 |
| 2022/12/06 | 2,997 | 3,025 | 2,994 | 3,015 | 108,000 |
| 2022/12/05 | 3,020 | 3,020 | 2,985 | 2,997 | 152,700 |
| 2022/12/02 | 3,015 | 3,035 | 2,992 | 3,020 | 176,500 |
| 2022/12/01 | 3,045 | 3,055 | 3,010 | 3,025 | 146,500 |
| 2022/11/30 | 3,090 | 3,105 | 3,045 | 3,050 | 202,500 |
| 2022/11/29 | 3,100 | 3,115 | 3,090 | 3,105 | 133,900 |
| 2022/11/28 | 3,120 | 3,125 | 3,075 | 3,095 | 95,300 |
| 2022/11/25 | 3,115 | 3,115 | 3,095 | 3,110 | 76,600 |
| 2022/11/24 | 3,100 | 3,125 | 3,085 | 3,105 | 189,200 |
| 2022/11/22 | 3,065 | 3,105 | 3,060 | 3,095 | 223,300 |
| 2022/11/21 | 3,035 | 3,045 | 3,010 | 3,040 | 147,100 |
| 2022/11/18 | 3,000 | 3,030 | 2,988 | 3,030 | 169,600 |
| 2022/11/17 | 2,944 | 2,990 | 2,944 | 2,990 | 155,100 |
| 2022/11/16 | 2,923 | 2,939 | 2,913 | 2,927 | 121,200 |
| 2022/11/15 | 2,938 | 2,947 | 2,915 | 2,918 | 132,600 |
| 2022/11/14 | 2,935 | 2,948 | 2,922 | 2,940 | 179,600 |
| 2022/11/11 | 2,974 | 2,979 | 2,935 | 2,944 | 191,100 |
| 2022/11/10 | 2,937 | 2,956 | 2,920 | 2,956 | 128,400 |
| 2022/11/09 | 2,922 | 2,957 | 2,910 | 2,947 | 209,300 |
| 2022/11/08 | 2,932 | 2,942 | 2,916 | 2,929 | 186,900 |
| 2022/11/07 | 2,883 | 2,935 | 2,871 | 2,930 | 375,900 |
| 2022/11/04 | 2,909 | 2,919 | 2,888 | 2,896 | 256,300 |
| 2022/11/02 | 2,927 | 2,964 | 2,919 | 2,936 | 195,800 |
| 2022/11/01 | 2,991 | 3,010 | 2,931 | 2,949 | 242,800 |
| 2022/10/31 | 2,942 | 3,020 | 2,931 | 2,974 | 602,400 |
| 2022/10/28 | 2,899 | 2,905 | 2,866 | 2,885 | 955,500 |
| 2022/10/27 | 2,963 | 2,971 | 2,913 | 2,915 | 297,800 |
| 2022/10/26 | 2,942 | 2,985 | 2,940 | 2,977 | 265,200 |
| 2022/10/25 | 2,939 | 2,962 | 2,931 | 2,953 | 237,600 |
| 2022/10/24 | 2,985 | 2,999 | 2,925 | 2,928 | 275,200 |
| 2022/10/21 | 2,990 | 3,000 | 2,964 | 2,966 | 161,400 |
| 2022/10/20 | 3,005 | 3,015 | 2,987 | 2,999 | 206,900 |
| 2022/10/19 | 2,999 | 3,010 | 2,987 | 3,005 | 140,600 |
| 2022/10/18 | 3,010 | 3,020 | 2,984 | 2,988 | 162,400 |
| 2022/10/17 | 3,010 | 3,020 | 2,993 | 2,993 | 160,500 |
| 2022/10/14 | 3,020 | 3,035 | 3,000 | 3,015 | 206,600 |
| 2022/10/13 | 3,020 | 3,020 | 2,987 | 2,994 | 198,600 |
| 2022/10/12 | 3,035 | 3,035 | 3,000 | 3,020 | 153,200 |
| 2022/10/11 | 2,997 | 3,020 | 2,976 | 2,997 | 219,600 |
| 2022/10/07 | 2,987 | 3,005 | 2,981 | 2,998 | 234,100 |
| 2022/10/06 | 3,040 | 3,055 | 3,025 | 3,025 | 232,600 |
| 2022/10/05 | 3,095 | 3,095 | 3,045 | 3,045 | 235,800 |
| 2022/10/04 | 3,040 | 3,090 | 3,035 | 3,085 | 346,900 |
| 2022/10/03 | 3,010 | 3,010 | 2,979 | 2,998 | 232,800 |
| 2022/09/30 | 3,030 | 3,040 | 3,010 | 3,015 | 188,700 |
| 2022/09/29 | 2,985 | 3,030 | 2,969 | 3,025 | 267,200 |
| 2022/09/28 | 2,946 | 2,976 | 2,946 | 2,976 | 223,000 |
| 2022/09/27 | 2,955 | 2,971 | 2,948 | 2,962 | 174,300 |
| 2022/09/26 | 2,953 | 2,980 | 2,941 | 2,953 | 258,000 |
| 2022/09/22 | 2,950 | 2,967 | 2,943 | 2,954 | 265,800 |
| 2022/09/21 | 2,970 | 2,988 | 2,961 | 2,966 | 216,600 |
| 2022/09/20 | 2,980 | 2,990 | 2,952 | 2,973 | 254,600 |
| 2022/09/16 | 2,949 | 2,992 | 2,949 | 2,987 | 303,400 |
| 2022/09/15 | 2,968 | 2,971 | 2,946 | 2,965 | 165,500 |
| 2022/09/14 | 2,961 | 2,974 | 2,955 | 2,956 | 249,100 |
| 2022/09/13 | 2,975 | 3,005 | 2,972 | 2,997 | 158,300 |
| 2022/09/12 | 2,981 | 2,996 | 2,966 | 2,990 | 186,400 |
| 2022/09/09 | 2,961 | 3,005 | 2,957 | 2,976 | 296,700 |
| 2022/09/08 | 2,986 | 3,010 | 2,980 | 2,992 | 264,600 |
| 2022/09/07 | 3,000 | 3,000 | 2,941 | 2,945 | 365,200 |
| 2022/09/06 | 3,045 | 3,075 | 3,010 | 3,015 | 182,000 |
| 2022/09/05 | 3,040 | 3,065 | 3,025 | 3,045 | 189,000 |
| 2022/09/02 | 3,045 | 3,075 | 3,035 | 3,050 | 186,500 |
| 2022/09/01 | 3,055 | 3,075 | 3,045 | 3,055 | 234,200 |
| 2022/08/31 | 3,085 | 3,115 | 3,065 | 3,075 | 460,200 |
| 2022/08/30 | 3,115 | 3,125 | 3,090 | 3,095 | 187,700 |
| 2022/08/29 | 3,070 | 3,115 | 3,065 | 3,090 | 239,900 |
| 2022/08/26 | 3,135 | 3,140 | 3,100 | 3,100 | 207,600 |
| 2022/08/25 | 3,130 | 3,145 | 3,105 | 3,105 | 219,200 |
| 2022/08/24 | 3,145 | 3,150 | 3,110 | 3,110 | 228,900 |
| 2022/08/23 | 3,175 | 3,190 | 3,145 | 3,145 | 227,000 |
| 2022/08/22 | 3,165 | 3,165 | 3,145 | 3,165 | 166,800 |
| 2022/08/19 | 3,180 | 3,180 | 3,165 | 3,170 | 93,900 |
| 2022/08/18 | 3,185 | 3,195 | 3,155 | 3,170 | 192,300 |
| 2022/08/17 | 3,170 | 3,205 | 3,155 | 3,205 | 194,700 |
| 2022/08/16 | 3,220 | 3,225 | 3,185 | 3,190 | 133,400 |
| 2022/08/15 | 3,180 | 3,195 | 3,170 | 3,180 | 88,600 |
| 2022/08/12 | 3,170 | 3,190 | 3,155 | 3,180 | 251,800 |
| 2022/08/10 | 3,140 | 3,165 | 3,110 | 3,160 | 137,500 |
| 2022/08/09 | 3,160 | 3,180 | 3,120 | 3,140 | 255,200 |
| 2022/08/08 | 3,200 | 3,210 | 3,165 | 3,180 | 217,500 |
| 2022/08/05 | 3,170 | 3,220 | 3,165 | 3,220 | 307,600 |
| 2022/08/04 | 3,170 | 3,175 | 3,140 | 3,150 | 254,300 |
| 2022/08/03 | 3,180 | 3,180 | 3,150 | 3,165 | 219,500 |
| 2022/08/02 | 3,170 | 3,180 | 3,140 | 3,160 | 322,500 |
| 2022/08/01 | 3,155 | 3,190 | 3,135 | 3,180 | 410,900 |
| 2022/07/29 | 3,175 | 3,195 | 3,135 | 3,145 | 594,400 |
| 2022/07/28 | 3,300 | 3,300 | 3,155 | 3,190 | 1,173,600 |
| 2022/07/27 | 3,430 | 3,440 | 3,355 | 3,360 | 321,700 |
| 2022/07/26 | 3,425 | 3,445 | 3,410 | 3,425 | 206,600 |
| 2022/07/25 | 3,375 | 3,420 | 3,375 | 3,420 | 139,400 |
| 2022/07/22 | 3,390 | 3,415 | 3,380 | 3,385 | 156,900 |
| 2022/07/21 | 3,350 | 3,395 | 3,350 | 3,390 | 169,100 |
| 2022/07/20 | 3,400 | 3,400 | 3,355 | 3,380 | 175,300 |
| 2022/07/19 | 3,380 | 3,385 | 3,325 | 3,355 | 129,800 |
| 2022/07/15 | 3,410 | 3,410 | 3,335 | 3,370 | 122,500 |
| 2022/07/14 | 3,355 | 3,385 | 3,350 | 3,370 | 133,100 |
| 2022/07/13 | 3,410 | 3,420 | 3,360 | 3,375 | 136,600 |
| 2022/07/12 | 3,435 | 3,435 | 3,400 | 3,415 | 165,500 |
| 2022/07/11 | 3,380 | 3,435 | 3,380 | 3,430 | 199,800 |
| 2022/07/08 | 3,430 | 3,430 | 3,360 | 3,375 | 234,300 |
| 2022/07/07 | 3,385 | 3,435 | 3,375 | 3,430 | 257,000 |
| 2022/07/06 | 3,320 | 3,375 | 3,320 | 3,365 | 182,900 |
| 2022/07/05 | 3,365 | 3,365 | 3,315 | 3,350 | 176,400 |
| 2022/07/04 | 3,330 | 3,370 | 3,320 | 3,370 | 209,700 |
| 2022/07/01 | 3,330 | 3,350 | 3,305 | 3,310 | 230,600 |
| 2022/06/30 | 3,325 | 3,340 | 3,300 | 3,310 | 186,300 |
| 2022/06/29 | 3,330 | 3,335 | 3,285 | 3,300 | 513,800 |
| 2022/06/28 | 3,300 | 3,360 | 3,295 | 3,360 | 399,900 |
| 2022/06/27 | 3,335 | 3,360 | 3,290 | 3,300 | 271,000 |
| 2022/06/24 | 3,310 | 3,330 | 3,290 | 3,315 | 248,500 |
| 2022/06/23 | 3,295 | 3,340 | 3,290 | 3,325 | 197,000 |
| 2022/06/22 | 3,260 | 3,295 | 3,260 | 3,275 | 143,800 |
| 2022/06/21 | 3,290 | 3,305 | 3,250 | 3,260 | 237,700 |
| 2022/06/20 | 3,315 | 3,315 | 3,230 | 3,235 | 261,600 |
| 2022/06/17 | 3,250 | 3,335 | 3,240 | 3,315 | 290,800 |
| 2022/06/16 | 3,270 | 3,300 | 3,255 | 3,270 | 170,200 |
| 2022/06/15 | 3,255 | 3,265 | 3,215 | 3,225 | 154,400 |
| 2022/06/14 | 3,280 | 3,295 | 3,250 | 3,255 | 155,100 |
| 2022/06/13 | 3,255 | 3,305 | 3,255 | 3,300 | 149,700 |
| 2022/06/10 | 3,290 | 3,310 | 3,270 | 3,275 | 195,300 |
| 2022/06/09 | 3,320 | 3,325 | 3,310 | 3,310 | 153,000 |
| 2022/06/08 | 3,330 | 3,360 | 3,310 | 3,335 | 183,500 |
| 2022/06/07 | 3,280 | 3,325 | 3,280 | 3,310 | 195,700 |
| 2022/06/06 | 3,255 | 3,300 | 3,255 | 3,275 | 126,200 |
| 2022/06/03 | 3,255 | 3,305 | 3,250 | 3,290 | 170,600 |
| 2022/06/02 | 3,320 | 3,320 | 3,255 | 3,255 | 235,000 |
| 2022/06/01 | 3,260 | 3,345 | 3,255 | 3,330 | 172,000 |
| 2022/05/31 | 3,315 | 3,340 | 3,260 | 3,265 | 540,200 |
| 2022/05/30 | 3,355 | 3,375 | 3,325 | 3,335 | 390,100 |
| 2022/05/27 | 3,340 | 3,340 | 3,265 | 3,285 | 184,500 |
| 2022/05/26 | 3,345 | 3,370 | 3,300 | 3,305 | 147,600 |
| 2022/05/25 | 3,365 | 3,375 | 3,345 | 3,350 | 135,100 |
| 2022/05/24 | 3,365 | 3,370 | 3,330 | 3,340 | 147,000 |
| 2022/05/23 | 3,345 | 3,380 | 3,335 | 3,355 | 215,900 |
| 2022/05/20 | 3,305 | 3,330 | 3,295 | 3,315 | 230,000 |
| 2022/05/19 | 3,220 | 3,295 | 3,215 | 3,285 | 195,000 |
| 2022/05/18 | 3,250 | 3,275 | 3,240 | 3,260 | 140,900 |
| 2022/05/17 | 3,265 | 3,305 | 3,240 | 3,240 | 182,900 |
| 2022/05/16 | 3,270 | 3,275 | 3,220 | 3,235 | 214,000 |
| 2022/05/13 | 3,235 | 3,265 | 3,225 | 3,255 | 270,100 |
| 2022/05/12 | 3,235 | 3,235 | 3,200 | 3,225 | 178,100 |
| 2022/05/11 | 3,215 | 3,255 | 3,215 | 3,240 | 225,700 |
| 2022/05/10 | 3,185 | 3,230 | 3,185 | 3,210 | 279,100 |
| 2022/05/09 | 3,295 | 3,295 | 3,175 | 3,175 | 212,800 |
| 2022/05/06 | 3,260 | 3,335 | 3,250 | 3,310 | 292,400 |
| 2022/05/02 | 3,230 | 3,295 | 3,215 | 3,275 | 275,900 |
| 2022/04/28 | 3,215 | 3,255 | 3,210 | 3,250 | 267,800 |
| 2022/04/27 | 3,210 | 3,235 | 3,160 | 3,175 | 429,100 |
| 2022/04/26 | 3,200 | 3,250 | 3,185 | 3,235 | 206,700 |
| 2022/04/25 | 3,110 | 3,200 | 3,110 | 3,195 | 365,300 |
| 2022/04/22 | 3,245 | 3,275 | 3,230 | 3,260 | 160,400 |
| 2022/04/21 | 3,285 | 3,295 | 3,265 | 3,275 | 172,900 |
| 2022/04/20 | 3,245 | 3,265 | 3,230 | 3,265 | 187,900 |
| 2022/04/19 | 3,200 | 3,235 | 3,200 | 3,225 | 120,800 |
| 2022/04/18 | 3,190 | 3,210 | 3,150 | 3,195 | 129,300 |
| 2022/04/15 | 3,220 | 3,230 | 3,210 | 3,215 | 87,600 |
| 2022/04/14 | 3,215 | 3,240 | 3,210 | 3,220 | 115,200 |
| 2022/04/13 | 3,215 | 3,235 | 3,205 | 3,225 | 169,200 |
| 2022/04/12 | 3,210 | 3,230 | 3,195 | 3,215 | 136,100 |
| 2022/04/11 | 3,210 | 3,225 | 3,180 | 3,210 | 153,000 |
| 2022/04/08 | 3,215 | 3,215 | 3,165 | 3,195 | 171,500 |
| 2022/04/07 | 3,150 | 3,195 | 3,125 | 3,185 | 201,100 |
| 2022/04/06 | 3,195 | 3,210 | 3,170 | 3,175 | 136,500 |
| 2022/04/05 | 3,210 | 3,225 | 3,175 | 3,195 | 127,200 |
| 2022/04/04 | 3,180 | 3,200 | 3,160 | 3,190 | 120,700 |
| 2022/04/01 | 3,100 | 3,180 | 3,095 | 3,170 | 148,800 |
| 2022/03/31 | 3,180 | 3,180 | 3,115 | 3,120 | 219,400 |
| 2022/03/30 | 3,240 | 3,240 | 3,175 | 3,200 | 174,800 |
| 2022/03/29 | 3,245 | 3,245 | 3,200 | 3,230 | 190,500 |
| 2022/03/28 | 3,220 | 3,260 | 3,215 | 3,245 | 140,000 |
| 2022/03/25 | 3,190 | 3,220 | 3,185 | 3,205 | 199,700 |
| 2022/03/24 | 3,150 | 3,180 | 3,130 | 3,180 | 144,200 |
| 2022/03/23 | 3,100 | 3,180 | 3,100 | 3,180 | 195,100 |
| 2022/03/22 | 3,165 | 3,165 | 3,095 | 3,100 | 178,600 |
| 2022/03/18 | 3,145 | 3,155 | 3,110 | 3,135 | 330,400 |
| 2022/03/17 | 3,145 | 3,155 | 3,100 | 3,150 | 210,800 |
| 2022/03/16 | 3,105 | 3,145 | 3,095 | 3,125 | 216,000 |
| 2022/03/15 | 3,060 | 3,100 | 3,055 | 3,100 | 167,400 |
| 2022/03/14 | 3,040 | 3,075 | 3,030 | 3,050 | 156,400 |
| 2022/03/11 | 3,000 | 3,045 | 3,000 | 3,040 | 190,000 |
| 2022/03/10 | 2,999 | 3,040 | 2,990 | 3,035 | 182,300 |
| 2022/03/09 | 2,950 | 2,984 | 2,935 | 2,957 | 133,000 |
| 2022/03/08 | 3,000 | 3,020 | 2,939 | 2,952 | 189,900 |
| 2022/03/07 | 2,980 | 3,015 | 2,969 | 3,015 | 176,400 |
| 2022/03/04 | 3,005 | 3,015 | 2,973 | 2,989 | 126,800 |
| 2022/03/03 | 2,946 | 3,005 | 2,936 | 2,986 | 140,500 |
| 2022/03/02 | 3,000 | 3,010 | 2,944 | 2,944 | 203,500 |
| 2022/03/01 | 3,065 | 3,080 | 3,040 | 3,055 | 124,800 |
| 2022/02/28 | 3,050 | 3,075 | 3,010 | 3,070 | 231,400 |
| 2022/02/25 | 3,045 | 3,055 | 2,997 | 3,005 | 133,100 |
| 2022/02/24 | 3,025 | 3,050 | 3,000 | 3,045 | 161,800 |
| 2022/02/22 | 3,025 | 3,040 | 3,005 | 3,025 | 136,000 |
| 2022/02/21 | 3,025 | 3,055 | 3,020 | 3,035 | 115,800 |
| 2022/02/18 | 3,005 | 3,060 | 3,000 | 3,050 | 136,000 |
| 2022/02/17 | 3,040 | 3,060 | 2,986 | 3,005 | 152,100 |
| 2022/02/16 | 3,030 | 3,040 | 3,005 | 3,025 | 148,600 |
| 2022/02/15 | 2,985 | 3,020 | 2,981 | 3,020 | 237,400 |
| 2022/02/14 | 2,933 | 2,965 | 2,911 | 2,955 | 179,200 |
| 2022/02/10 | 2,900 | 2,947 | 2,899 | 2,935 | 187,500 |
| 2022/02/09 | 2,930 | 2,937 | 2,888 | 2,898 | 202,200 |
| 2022/02/08 | 2,890 | 2,929 | 2,888 | 2,910 | 225,600 |
| 2022/02/07 | 2,881 | 2,914 | 2,866 | 2,890 | 237,300 |
| 2022/02/04 | 2,879 | 2,918 | 2,853 | 2,904 | 328,200 |
| 2022/02/03 | 2,906 | 2,950 | 2,840 | 2,883 | 632,000 |
| 2022/02/02 | 2,980 | 3,005 | 2,941 | 2,974 | 311,100 |
| 2022/02/01 | 2,994 | 3,020 | 2,970 | 3,010 | 198,100 |
| 2022/01/31 | 3,010 | 3,010 | 2,975 | 2,982 | 171,300 |
| 2022/01/28 | 2,980 | 3,020 | 2,980 | 3,010 | 136,700 |
| 2022/01/27 | 3,025 | 3,025 | 2,951 | 2,968 | 252,000 |
| 2022/01/26 | 3,070 | 3,070 | 3,010 | 3,025 | 132,400 |
| 2022/01/25 | 3,035 | 3,070 | 3,005 | 3,070 | 188,400 |
| 2022/01/24 | 3,000 | 3,035 | 2,996 | 3,035 | 162,900 |
| 2022/01/21 | 2,944 | 3,005 | 2,913 | 3,000 | 266,700 |
| 2022/01/20 | 2,874 | 2,948 | 2,874 | 2,938 | 294,500 |
| 2022/01/19 | 2,945 | 2,955 | 2,879 | 2,881 | 229,900 |
| 2022/01/18 | 2,997 | 3,015 | 2,956 | 2,968 | 134,400 |
| 2022/01/17 | 2,989 | 3,015 | 2,985 | 2,985 | 125,400 |
| 2022/01/14 | 3,010 | 3,020 | 2,985 | 3,010 | 155,700 |
| 2022/01/13 | 3,060 | 3,060 | 3,020 | 3,025 | 123,000 |
| 2022/01/12 | 3,035 | 3,065 | 3,015 | 3,055 | 160,000 |
| 2022/01/11 | 3,060 | 3,065 | 3,005 | 3,025 | 141,300 |
| 2022/01/07 | 3,055 | 3,075 | 3,040 | 3,055 | 160,300 |
| 2022/01/06 | 3,045 | 3,080 | 3,020 | 3,035 | 196,000 |
| 2022/01/05 | 3,025 | 3,050 | 3,010 | 3,050 | 160,400 |
| 2022/01/04 | 3,010 | 3,030 | 2,991 | 3,025 | 168,900 |