亀田製菓(2220)の株価時系列情報
亀田製菓(2220)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 |
|---|---|---|---|---|---|
| 2026/05/21 | 1,282 | 1,291 | 1,257 | 1,257 | 203,300 |
| 2026/05/20 | 1,285 | 1,307 | 1,275 | 1,288 | 155,500 |
| 2026/05/19 | 1,289 | 1,292 | 1,280 | 1,287 | 182,100 |
| 2026/05/18 | 1,310 | 1,315 | 1,263 | 1,267 | 222,900 |
| 2026/05/15 | 1,320 | 1,326 | 1,297 | 1,305 | 191,100 |
| 2026/05/14 | 1,320 | 1,328 | 1,298 | 1,319 | 156,100 |
| 2026/05/13 | 1,345 | 1,376 | 1,284 | 1,306 | 412,800 |
| 2026/05/12 | 1,392 | 1,395 | 1,343 | 1,344 | 196,800 |
| 2026/05/11 | 1,378 | 1,393 | 1,371 | 1,392 | 136,900 |
| 2026/05/08 | 1,420 | 1,420 | 1,374 | 1,390 | 206,400 |
| 2026/05/07 | 1,419 | 1,428 | 1,399 | 1,413 | 125,700 |
| 2026/05/01 | 1,428 | 1,444 | 1,408 | 1,419 | 93,700 |
| 2026/04/30 | 1,440 | 1,444 | 1,417 | 1,428 | 145,200 |
| 2026/04/28 | 1,422 | 1,448 | 1,420 | 1,448 | 165,500 |
| 2026/04/27 | 1,424 | 1,432 | 1,418 | 1,422 | 96,100 |
| 2026/04/24 | 1,432 | 1,442 | 1,421 | 1,426 | 80,400 |
| 2026/04/23 | 1,435 | 1,443 | 1,430 | 1,442 | 109,000 |
| 2026/04/22 | 1,485 | 1,486 | 1,443 | 1,450 | 111,900 |
| 2026/04/21 | 1,490 | 1,501 | 1,481 | 1,488 | 129,400 |
| 2026/04/20 | 1,485 | 1,495 | 1,474 | 1,478 | 83,600 |
| 2026/04/17 | 1,493 | 1,503 | 1,473 | 1,481 | 106,900 |
| 2026/04/16 | 1,484 | 1,498 | 1,476 | 1,493 | 202,300 |
| 2026/04/15 | 1,456 | 1,480 | 1,456 | 1,480 | 131,300 |
| 2026/04/14 | 1,478 | 1,493 | 1,447 | 1,456 | 162,600 |
| 2026/04/13 | 1,446 | 1,490 | 1,446 | 1,487 | 241,300 |
| 2026/04/10 | 1,502 | 1,503 | 1,445 | 1,447 | 114,200 |
| 2026/04/09 | 1,509 | 1,534 | 1,493 | 1,493 | 178,100 |
| 2026/04/08 | 1,525 | 1,531 | 1,495 | 1,509 | 131,600 |
| 2026/04/07 | 1,523 | 1,538 | 1,509 | 1,517 | 157,100 |
| 2026/04/06 | 1,505 | 1,525 | 1,500 | 1,517 | 173,700 |
| 2026/04/03 | 1,460 | 1,507 | 1,460 | 1,505 | 224,500 |
| 2026/03/27 | 4,460 | 4,500 | 4,425 | 4,445 | 86,600 |
| 2026/03/26 | 4,375 | 4,400 | 4,355 | 4,390 | 40,400 |
| 2026/03/25 | 4,350 | 4,415 | 4,350 | 4,375 | 59,400 |
| 2026/03/24 | 4,290 | 4,345 | 4,270 | 4,335 | 42,100 |
| 2026/03/23 | 4,285 | 4,315 | 4,250 | 4,285 | 80,800 |
| 2026/03/19 | 4,340 | 4,350 | 4,295 | 4,295 | 64,000 |
| 2026/03/18 | 4,305 | 4,350 | 4,300 | 4,345 | 28,500 |
| 2026/03/17 | 4,275 | 4,325 | 4,275 | 4,305 | 23,800 |
| 2026/03/16 | 4,260 | 4,320 | 4,260 | 4,275 | 32,000 |
| 2026/03/13 | 4,250 | 4,335 | 4,250 | 4,280 | 75,300 |
| 2026/03/12 | 4,325 | 4,325 | 4,240 | 4,250 | 58,000 |
| 2026/03/11 | 4,395 | 4,400 | 4,340 | 4,340 | 36,000 |
| 2026/03/10 | 4,350 | 4,450 | 4,345 | 4,365 | 89,200 |
| 2026/03/09 | 4,305 | 4,345 | 4,255 | 4,330 | 66,800 |
| 2026/03/06 | 4,310 | 4,360 | 4,275 | 4,360 | 33,500 |
| 2026/03/05 | 4,345 | 4,395 | 4,335 | 4,350 | 56,300 |
| 2026/03/04 | 4,320 | 4,350 | 4,205 | 4,275 | 113,900 |
| 2026/03/03 | 4,350 | 4,460 | 4,295 | 4,420 | 161,600 |
| 2026/03/02 | 4,305 | 4,380 | 4,285 | 4,330 | 56,900 |
| 2026/02/27 | 4,310 | 4,365 | 4,300 | 4,345 | 57,500 |
| 2026/02/26 | 4,340 | 4,375 | 4,315 | 4,325 | 62,300 |
| 2026/02/25 | 4,400 | 4,400 | 4,330 | 4,340 | 72,900 |
| 2026/02/24 | 4,330 | 4,400 | 4,290 | 4,395 | 66,900 |
| 2026/02/20 | 4,300 | 4,325 | 4,255 | 4,295 | 56,900 |
| 2026/02/19 | 4,265 | 4,350 | 4,220 | 4,330 | 137,400 |
| 2026/02/18 | 4,125 | 4,310 | 4,105 | 4,235 | 171,300 |
| 2026/02/17 | 4,110 | 4,125 | 4,075 | 4,100 | 48,900 |
| 2026/02/16 | 4,150 | 4,155 | 4,110 | 4,140 | 41,100 |
| 2026/02/13 | 4,135 | 4,175 | 4,100 | 4,150 | 62,300 |
| 2026/02/12 | 4,065 | 4,135 | 4,050 | 4,110 | 80,600 |
| 2026/02/10 | 4,075 | 4,105 | 4,045 | 4,045 | 61,000 |
| 2026/02/09 | 4,040 | 4,090 | 4,005 | 4,080 | 64,200 |
| 2026/02/06 | 4,050 | 4,060 | 4,015 | 4,030 | 47,300 |
| 2026/02/05 | 3,990 | 4,080 | 3,990 | 4,050 | 111,300 |
| 2026/02/04 | 3,940 | 3,985 | 3,900 | 3,955 | 60,700 |
| 2026/02/03 | 3,955 | 3,960 | 3,915 | 3,935 | 58,100 |
| 2026/02/02 | 3,950 | 4,000 | 3,935 | 3,955 | 144,900 |
| 2026/01/30 | 3,800 | 3,975 | 3,760 | 3,890 | 190,700 |
| 2026/01/29 | 3,790 | 3,800 | 3,750 | 3,785 | 73,800 |
| 2026/01/28 | 3,845 | 3,845 | 3,795 | 3,800 | 64,400 |
| 2026/01/27 | 3,865 | 3,865 | 3,835 | 3,845 | 34,200 |
| 2026/01/26 | 3,840 | 3,865 | 3,820 | 3,860 | 59,100 |
| 2026/01/23 | 3,860 | 3,875 | 3,835 | 3,840 | 48,600 |
| 2026/01/22 | 3,875 | 3,905 | 3,865 | 3,865 | 40,500 |
| 2026/01/21 | 3,945 | 3,945 | 3,850 | 3,875 | 68,200 |
| 2026/01/20 | 3,885 | 3,950 | 3,885 | 3,950 | 76,900 |
| 2026/01/19 | 3,845 | 3,900 | 3,840 | 3,870 | 66,600 |
| 2026/01/16 | 3,835 | 3,840 | 3,815 | 3,835 | 34,100 |
| 2026/01/15 | 3,805 | 3,835 | 3,805 | 3,830 | 38,900 |
| 2026/01/14 | 3,805 | 3,820 | 3,795 | 3,805 | 48,800 |
| 2026/01/13 | 3,815 | 3,835 | 3,795 | 3,805 | 69,600 |
| 2026/01/09 | 3,830 | 3,835 | 3,805 | 3,810 | 37,400 |
| 2026/01/08 | 3,820 | 3,830 | 3,790 | 3,820 | 65,700 |
| 2026/01/07 | 3,850 | 3,860 | 3,820 | 3,820 | 56,100 |
| 2026/01/06 | 3,835 | 3,865 | 3,830 | 3,850 | 46,400 |
| 2026/01/05 | 3,905 | 3,905 | 3,835 | 3,835 | 74,000 |
| 2025/12/30 | 3,935 | 3,935 | 3,890 | 3,900 | 34,800 |
| 2025/12/29 | 3,945 | 3,950 | 3,915 | 3,930 | 34,100 |
| 2025/12/26 | 3,930 | 3,950 | 3,925 | 3,945 | 35,200 |
| 2025/12/25 | 3,890 | 3,930 | 3,890 | 3,930 | 28,600 |
| 2025/12/24 | 3,870 | 3,900 | 3,870 | 3,880 | 17,500 |
| 2025/12/23 | 3,875 | 3,895 | 3,860 | 3,885 | 40,500 |
| 2025/12/22 | 3,910 | 3,910 | 3,865 | 3,865 | 36,300 |
| 2025/12/19 | 3,915 | 3,930 | 3,910 | 3,920 | 33,000 |
| 2025/12/18 | 3,895 | 3,930 | 3,880 | 3,925 | 43,900 |
| 2025/12/17 | 3,880 | 3,885 | 3,860 | 3,860 | 29,800 |
| 2025/12/16 | 3,890 | 3,905 | 3,880 | 3,885 | 26,800 |
| 2025/12/15 | 3,905 | 3,905 | 3,880 | 3,900 | 33,500 |
| 2025/12/12 | 3,900 | 3,910 | 3,875 | 3,875 | 50,400 |
| 2025/12/11 | 3,945 | 3,945 | 3,875 | 3,875 | 35,900 |
| 2025/12/10 | 3,930 | 3,945 | 3,890 | 3,925 | 26,500 |
| 2025/12/09 | 3,925 | 3,955 | 3,885 | 3,910 | 56,000 |
| 2025/12/08 | 3,925 | 3,945 | 3,895 | 3,925 | 29,100 |
| 2025/12/05 | 3,920 | 3,925 | 3,880 | 3,895 | 47,100 |
| 2025/12/04 | 3,940 | 3,950 | 3,915 | 3,935 | 31,100 |
| 2025/12/03 | 3,970 | 3,985 | 3,940 | 3,945 | 49,100 |
| 2025/12/02 | 4,025 | 4,025 | 3,985 | 3,990 | 38,400 |
| 2025/12/01 | 4,090 | 4,115 | 4,015 | 4,015 | 50,500 |
| 2025/11/28 | 4,040 | 4,110 | 4,040 | 4,095 | 51,500 |
| 2025/11/27 | 4,025 | 4,050 | 4,015 | 4,040 | 30,200 |
| 2025/11/26 | 4,015 | 4,040 | 4,005 | 4,025 | 31,800 |
| 2025/11/25 | 4,065 | 4,065 | 4,015 | 4,015 | 43,900 |
| 2025/11/21 | 3,935 | 4,070 | 3,935 | 4,070 | 93,300 |
| 2025/11/20 | 3,915 | 3,940 | 3,905 | 3,925 | 35,500 |
| 2025/11/19 | 3,920 | 3,930 | 3,900 | 3,915 | 39,200 |
| 2025/11/18 | 3,915 | 3,940 | 3,895 | 3,905 | 33,600 |
| 2025/11/17 | 3,890 | 3,940 | 3,885 | 3,920 | 37,600 |
| 2025/11/14 | 3,935 | 3,945 | 3,890 | 3,900 | 25,800 |
| 2025/11/13 | 3,915 | 3,930 | 3,890 | 3,925 | 26,800 |
| 2025/11/12 | 3,910 | 3,940 | 3,900 | 3,910 | 39,100 |
| 2025/11/11 | 3,895 | 3,915 | 3,860 | 3,915 | 39,700 |
| 2025/11/10 | 3,910 | 3,925 | 3,870 | 3,895 | 51,800 |
| 2025/11/07 | 3,795 | 3,885 | 3,790 | 3,880 | 46,100 |
| 2025/11/06 | 3,830 | 3,830 | 3,795 | 3,820 | 29,600 |
| 2025/11/05 | 3,840 | 3,870 | 3,815 | 3,835 | 78,500 |
| 2025/11/04 | 3,815 | 3,855 | 3,795 | 3,820 | 51,300 |
| 2025/10/31 | 3,730 | 3,910 | 3,720 | 3,840 | 136,800 |
| 2025/10/30 | 3,800 | 3,850 | 3,630 | 3,700 | 254,600 |
| 2025/10/29 | 3,920 | 3,920 | 3,805 | 3,820 | 81,100 |
| 2025/10/28 | 3,985 | 3,990 | 3,925 | 3,925 | 50,300 |
| 2025/10/27 | 3,985 | 4,040 | 3,985 | 3,990 | 44,500 |
| 2025/10/24 | 3,970 | 3,985 | 3,960 | 3,985 | 42,000 |
| 2025/10/23 | 3,985 | 3,995 | 3,965 | 3,980 | 39,900 |
| 2025/10/22 | 3,985 | 4,000 | 3,955 | 3,955 | 78,800 |
| 2025/10/21 | 3,950 | 3,980 | 3,945 | 3,975 | 29,800 |
| 2025/10/20 | 3,975 | 3,990 | 3,960 | 3,985 | 24,300 |
| 2025/10/17 | 3,955 | 3,970 | 3,940 | 3,960 | 27,600 |
| 2025/10/16 | 3,980 | 4,005 | 3,950 | 3,955 | 36,300 |
| 2025/10/15 | 3,995 | 4,025 | 3,975 | 3,990 | 39,800 |
| 2025/10/14 | 3,915 | 3,965 | 3,900 | 3,960 | 57,900 |
| 2025/10/10 | 3,950 | 3,955 | 3,920 | 3,930 | 49,800 |
| 2025/10/09 | 3,985 | 3,985 | 3,925 | 3,965 | 66,100 |
| 2025/10/08 | 4,075 | 4,090 | 3,990 | 3,990 | 89,700 |
| 2025/10/07 | 4,050 | 4,075 | 4,025 | 4,075 | 41,800 |
| 2025/10/06 | 4,105 | 4,105 | 4,035 | 4,050 | 51,200 |
| 2025/10/03 | 4,000 | 4,040 | 4,000 | 4,025 | 32,100 |
| 2025/10/02 | 4,065 | 4,080 | 4,000 | 4,020 | 41,600 |
| 2025/10/01 | 4,105 | 4,105 | 4,010 | 4,060 | 60,000 |
| 2025/09/30 | 4,155 | 4,190 | 4,105 | 4,130 | 46,300 |
| 2025/09/29 | 4,340 | 4,340 | 4,160 | 4,180 | 117,000 |
| 2025/09/26 | 4,300 | 4,375 | 4,300 | 4,345 | 197,500 |
| 2025/09/25 | 4,320 | 4,350 | 4,300 | 4,300 | 113,000 |
| 2025/09/24 | 4,305 | 4,350 | 4,285 | 4,325 | 83,200 |
| 2025/09/22 | 4,320 | 4,360 | 4,305 | 4,330 | 77,500 |
| 2025/09/19 | 4,330 | 4,370 | 4,315 | 4,335 | 74,100 |
| 2025/09/18 | 4,350 | 4,365 | 4,305 | 4,330 | 62,200 |
| 2025/09/17 | 4,345 | 4,345 | 4,305 | 4,340 | 37,700 |
| 2025/09/16 | 4,260 | 4,325 | 4,255 | 4,310 | 44,700 |
| 2025/09/12 | 4,270 | 4,290 | 4,255 | 4,270 | 39,700 |
| 2025/09/11 | 4,255 | 4,280 | 4,235 | 4,270 | 25,500 |
| 2025/09/10 | 4,280 | 4,290 | 4,250 | 4,260 | 27,300 |
| 2025/09/09 | 4,265 | 4,295 | 4,255 | 4,280 | 36,200 |
| 2025/09/08 | 4,245 | 4,285 | 4,245 | 4,255 | 25,600 |
| 2025/09/05 | 4,270 | 4,290 | 4,240 | 4,240 | 32,200 |
| 2025/09/04 | 4,245 | 4,280 | 4,225 | 4,260 | 28,400 |
| 2025/09/03 | 4,250 | 4,280 | 4,240 | 4,250 | 32,300 |
| 2025/09/02 | 4,260 | 4,310 | 4,245 | 4,265 | 36,000 |
| 2025/09/01 | 4,200 | 4,260 | 4,180 | 4,260 | 51,600 |
| 2025/08/29 | 4,230 | 4,240 | 4,145 | 4,145 | 41,000 |
| 2025/08/28 | 4,240 | 4,260 | 4,215 | 4,255 | 40,700 |
| 2025/08/27 | 4,235 | 4,270 | 4,225 | 4,250 | 40,300 |
| 2025/08/26 | 4,240 | 4,260 | 4,215 | 4,260 | 46,500 |
| 2025/08/25 | 4,275 | 4,275 | 4,220 | 4,240 | 41,500 |
| 2025/08/22 | 4,335 | 4,335 | 4,250 | 4,265 | 46,000 |
| 2025/08/21 | 4,350 | 4,350 | 4,290 | 4,315 | 38,100 |
| 2025/08/20 | 4,275 | 4,345 | 4,275 | 4,330 | 54,600 |
| 2025/08/19 | 4,230 | 4,280 | 4,205 | 4,275 | 46,000 |
| 2025/08/18 | 4,180 | 4,245 | 4,175 | 4,200 | 59,000 |
| 2025/08/15 | 4,195 | 4,200 | 4,135 | 4,145 | 35,500 |
| 2025/08/14 | 4,210 | 4,245 | 4,165 | 4,185 | 48,300 |
| 2025/08/13 | 4,240 | 4,245 | 4,210 | 4,210 | 36,100 |
| 2025/08/12 | 4,265 | 4,300 | 4,225 | 4,240 | 40,300 |
| 2025/08/08 | 4,280 | 4,305 | 4,255 | 4,265 | 42,800 |
| 2025/08/07 | 4,255 | 4,290 | 4,245 | 4,280 | 35,400 |
| 2025/08/06 | 4,250 | 4,285 | 4,205 | 4,255 | 63,100 |
| 2025/08/05 | 4,380 | 4,415 | 4,245 | 4,255 | 114,300 |
| 2025/08/04 | 4,520 | 4,605 | 4,350 | 4,355 | 204,900 |
| 2025/08/01 | 4,025 | 4,575 | 4,015 | 4,565 | 363,100 |
| 2025/07/31 | 4,085 | 4,090 | 4,045 | 4,045 | 43,800 |
| 2025/07/30 | 4,045 | 4,080 | 4,045 | 4,070 | 26,400 |
| 2025/07/29 | 4,105 | 4,105 | 4,055 | 4,070 | 28,000 |
| 2025/07/28 | 4,095 | 4,130 | 4,095 | 4,105 | 29,100 |
| 2025/07/25 | 4,080 | 4,115 | 4,055 | 4,095 | 38,500 |
| 2025/07/24 | 4,015 | 4,085 | 4,015 | 4,060 | 41,100 |
| 2025/07/23 | 4,065 | 4,085 | 3,995 | 4,010 | 54,400 |
| 2025/07/22 | 4,085 | 4,100 | 4,010 | 4,025 | 30,800 |
| 2025/07/18 | 4,095 | 4,140 | 4,085 | 4,085 | 33,200 |
| 2025/07/17 | 4,085 | 4,090 | 4,060 | 4,080 | 22,800 |
| 2025/07/16 | 4,095 | 4,130 | 4,060 | 4,080 | 31,500 |