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 |
|---|---|---|---|---|---|
| 2003/12/30 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/12/29 | 747 | 750 | 747 | 750 | 6,000 |
| 2003/12/26 | 733 | 745 | 733 | 745 | 6,000 |
| 2003/12/24 | 731 | 750 | 730 | 730 | 5,000 |
| 2003/12/22 | 749 | 750 | 730 | 730 | 6,000 |
| 2003/12/19 | 740 | 740 | 735 | 735 | 4,000 |
| 2003/12/18 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/12/17 | 745 | 745 | 740 | 740 | 2,000 |
| 2003/12/16 | 740 | 750 | 740 | 750 | 2,000 |
| 2003/12/15 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/12/12 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/12/11 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/12/10 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/12/09 | 730 | 750 | 730 | 740 | 15,000 |
| 2003/12/08 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/12/05 | 715 | 740 | 715 | 730 | 7,000 |
| 2003/12/04 | 749 | 749 | 745 | 745 | 2,000 |
| 2003/12/03 | 730 | 750 | 730 | 750 | 6,000 |
| 2003/12/02 | 730 | 730 | 728 | 728 | 3,000 |
| 2003/12/01 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/11/28 | 702 | 710 | 702 | 710 | 6,000 |
| 2003/11/27 | 701 | 702 | 701 | 702 | 3,000 |
| 2003/11/26 | 701 | 701 | 701 | 701 | 1,000 |
| 2003/11/25 | 700 | 700 | 700 | 700 | 6,000 |
| 2003/11/21 | 700 | 710 | 700 | 700 | 4,000 |
| 2003/11/20 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/11/18 | 710 | 720 | 710 | 720 | 3,000 |
| 2003/11/17 | 670 | 740 | 670 | 712 | 5,000 |
| 2003/11/14 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/11/13 | 730 | 740 | 730 | 740 | 4,000 |
| 2003/11/12 | 731 | 740 | 731 | 740 | 5,000 |
| 2003/11/11 | 730 | 730 | 730 | 730 | 3,000 |
| 2003/11/10 | 735 | 735 | 730 | 730 | 2,000 |
| 2003/11/07 | 730 | 730 | 720 | 730 | 6,000 |
| 2003/11/06 | 730 | 730 | 730 | 730 | 5,000 |
| 2003/11/05 | 730 | 730 | 730 | 730 | 8,000 |
| 2003/11/04 | 730 | 730 | 730 | 730 | 2,000 |
| 2003/10/30 | 730 | 730 | 730 | 730 | 4,000 |
| 2003/10/29 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/10/28 | 730 | 730 | 730 | 730 | 3,000 |
| 2003/10/24 | 739 | 739 | 730 | 730 | 2,000 |
| 2003/10/23 | 735 | 735 | 735 | 735 | 1,000 |
| 2003/10/22 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/10/21 | 749 | 749 | 740 | 740 | 3,000 |
| 2003/10/20 | 750 | 750 | 730 | 750 | 5,000 |
| 2003/10/17 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/10/16 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/10/14 | 750 | 750 | 745 | 750 | 3,000 |
| 2003/10/10 | 751 | 751 | 751 | 751 | 1,000 |
| 2003/10/09 | 750 | 750 | 750 | 750 | 13,000 |
| 2003/10/08 | 750 | 750 | 750 | 750 | 18,000 |
| 2003/10/07 | 750 | 750 | 750 | 750 | 8,000 |
| 2003/10/06 | 750 | 751 | 750 | 751 | 6,000 |
| 2003/10/03 | 750 | 750 | 750 | 750 | 5,000 |
| 2003/10/02 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/10/01 | 750 | 750 | 750 | 750 | 10,000 |
| 2003/09/30 | 750 | 750 | 750 | 750 | 9,000 |
| 2003/09/29 | 738 | 751 | 738 | 750 | 11,000 |
| 2003/09/26 | 738 | 738 | 738 | 738 | 2,000 |
| 2003/09/25 | 759 | 759 | 738 | 738 | 8,000 |
| 2003/09/24 | 761 | 770 | 760 | 770 | 15,000 |
| 2003/09/22 | 750 | 760 | 738 | 760 | 12,000 |
| 2003/09/19 | 740 | 745 | 737 | 740 | 6,000 |
| 2003/09/18 | 740 | 740 | 735 | 735 | 5,000 |
| 2003/09/17 | 740 | 740 | 710 | 720 | 16,000 |
| 2003/09/16 | 737 | 740 | 737 | 740 | 3,000 |
| 2003/09/12 | 738 | 738 | 735 | 735 | 3,000 |
| 2003/09/11 | 739 | 740 | 739 | 740 | 7,000 |
| 2003/09/10 | 730 | 730 | 730 | 730 | 3,000 |
| 2003/09/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/09/08 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/09/05 | 720 | 720 | 710 | 710 | 10,000 |
| 2003/09/04 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/09/03 | 740 | 740 | 715 | 715 | 4,000 |
| 2003/09/02 | 740 | 740 | 730 | 740 | 4,000 |
| 2003/09/01 | 720 | 730 | 715 | 730 | 8,000 |
| 2003/08/29 | 720 | 730 | 720 | 720 | 4,000 |
| 2003/08/28 | 710 | 710 | 701 | 701 | 12,000 |
| 2003/08/27 | 710 | 720 | 710 | 720 | 4,000 |
| 2003/08/26 | 701 | 715 | 701 | 710 | 7,000 |
| 2003/08/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/08/22 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/08/21 | 699 | 700 | 691 | 700 | 12,000 |
| 2003/08/20 | 690 | 700 | 690 | 700 | 11,000 |
| 2003/08/19 | 685 | 690 | 685 | 690 | 2,000 |
| 2003/08/18 | 670 | 670 | 670 | 670 | 7,000 |
| 2003/08/15 | 687 | 690 | 670 | 670 | 28,000 |
| 2003/08/14 | 687 | 687 | 687 | 687 | 1,000 |
| 2003/08/13 | 665 | 665 | 665 | 665 | 1,000 |
| 2003/08/12 | 656 | 656 | 656 | 656 | 1,000 |
| 2003/08/11 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/08/08 | 695 | 700 | 690 | 690 | 24,000 |
| 2003/08/07 | 670 | 690 | 670 | 690 | 6,000 |
| 2003/08/06 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/08/05 | 699 | 699 | 663 | 682 | 5,000 |
| 2003/08/04 | 690 | 695 | 690 | 695 | 7,000 |
| 2003/08/01 | 675 | 680 | 665 | 680 | 12,000 |
| 2003/07/31 | 665 | 671 | 665 | 670 | 14,000 |
| 2003/07/30 | 662 | 665 | 660 | 663 | 8,000 |
| 2003/07/29 | 660 | 660 | 655 | 655 | 4,000 |
| 2003/07/28 | 652 | 652 | 652 | 652 | 3,000 |
| 2003/07/25 | 650 | 650 | 650 | 650 | 8,000 |
| 2003/07/24 | 653 | 655 | 650 | 650 | 6,000 |
| 2003/07/23 | 655 | 655 | 650 | 653 | 4,000 |
| 2003/07/22 | 650 | 655 | 650 | 655 | 5,000 |
| 2003/07/17 | 650 | 655 | 650 | 655 | 10,000 |
| 2003/07/16 | 646 | 650 | 646 | 650 | 4,000 |
| 2003/07/15 | 646 | 650 | 646 | 646 | 4,000 |
| 2003/07/14 | 646 | 646 | 646 | 646 | 3,000 |
| 2003/07/11 | 646 | 646 | 643 | 643 | 8,000 |
| 2003/07/10 | 645 | 654 | 645 | 645 | 21,000 |
| 2003/07/09 | 643 | 645 | 643 | 645 | 7,000 |
| 2003/07/08 | 643 | 643 | 643 | 643 | 4,000 |
| 2003/07/07 | 641 | 643 | 641 | 643 | 3,000 |
| 2003/07/03 | 645 | 645 | 623 | 623 | 2,000 |
| 2003/07/02 | 640 | 640 | 640 | 640 | 3,000 |
| 2003/07/01 | 635 | 635 | 635 | 635 | 9,000 |
| 2003/06/30 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/06/27 | 625 | 625 | 620 | 620 | 7,000 |
| 2003/06/26 | 630 | 630 | 625 | 625 | 2,000 |
| 2003/06/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/06/24 | 634 | 634 | 630 | 630 | 6,000 |
| 2003/06/23 | 635 | 635 | 635 | 635 | 3,000 |
| 2003/06/20 | 645 | 645 | 635 | 635 | 3,000 |
| 2003/06/19 | 635 | 640 | 635 | 640 | 4,000 |
| 2003/06/18 | 635 | 649 | 635 | 649 | 3,000 |
| 2003/06/17 | 650 | 650 | 650 | 650 | 4,000 |
| 2003/06/16 | 630 | 654 | 630 | 654 | 6,000 |
| 2003/06/13 | 648 | 648 | 648 | 648 | 2,000 |
| 2003/06/10 | 630 | 640 | 630 | 639 | 14,000 |
| 2003/06/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/06/06 | 624 | 630 | 624 | 630 | 3,000 |
| 2003/06/03 | 610 | 611 | 610 | 610 | 6,000 |
| 2003/06/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/05/29 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/05/28 | 611 | 620 | 610 | 620 | 8,000 |
| 2003/05/27 | 620 | 620 | 615 | 615 | 2,000 |
| 2003/05/26 | 620 | 620 | 620 | 620 | 4,000 |
| 2003/05/23 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/05/22 | 616 | 620 | 616 | 620 | 3,000 |
| 2003/05/21 | 615 | 616 | 615 | 615 | 9,000 |
| 2003/05/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/05/19 | 615 | 615 | 615 | 615 | 4,000 |
| 2003/05/13 | 645 | 645 | 615 | 615 | 5,000 |
| 2003/05/09 | 630 | 630 | 630 | 630 | 6,000 |
| 2003/05/08 | 630 | 630 | 630 | 630 | 7,000 |
| 2003/05/06 | 640 | 640 | 630 | 630 | 5,000 |
| 2003/05/02 | 640 | 640 | 637 | 638 | 7,000 |
| 2003/05/01 | 628 | 630 | 628 | 630 | 3,000 |
| 2003/04/30 | 603 | 603 | 603 | 603 | 1,000 |
| 2003/04/28 | 619 | 619 | 600 | 601 | 10,000 |
| 2003/04/25 | 620 | 629 | 620 | 629 | 3,000 |
| 2003/04/23 | 625 | 630 | 620 | 630 | 4,000 |
| 2003/04/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/04/18 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/04/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/04/15 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/04/14 | 629 | 629 | 625 | 625 | 2,000 |
| 2003/04/11 | 629 | 629 | 629 | 629 | 2,000 |
| 2003/04/10 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/04/09 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/04/08 | 630 | 643 | 630 | 643 | 13,000 |
| 2003/04/07 | 620 | 630 | 620 | 630 | 3,000 |
| 2003/04/03 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/04/02 | 601 | 610 | 601 | 610 | 2,000 |
| 2003/04/01 | 620 | 620 | 600 | 600 | 5,000 |
| 2003/03/31 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/03/26 | 639 | 640 | 600 | 600 | 15,000 |
| 2003/03/25 | 649 | 650 | 649 | 650 | 3,000 |
| 2003/03/24 | 630 | 650 | 630 | 650 | 9,000 |
| 2003/03/20 | 630 | 630 | 630 | 630 | 5,000 |
| 2003/03/19 | 630 | 639 | 625 | 630 | 15,000 |
| 2003/03/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/03/17 | 623 | 629 | 623 | 629 | 2,000 |
| 2003/03/14 | 625 | 625 | 620 | 625 | 4,000 |
| 2003/03/13 | 616 | 625 | 616 | 625 | 2,000 |
| 2003/03/12 | 618 | 618 | 601 | 601 | 6,000 |
| 2003/03/11 | 618 | 620 | 618 | 618 | 6,000 |
| 2003/03/10 | 620 | 620 | 600 | 618 | 13,000 |
| 2003/03/07 | 625 | 625 | 620 | 620 | 12,000 |
| 2003/03/06 | 630 | 630 | 625 | 625 | 9,000 |
| 2003/03/05 | 637 | 637 | 637 | 637 | 1,000 |
| 2003/03/04 | 635 | 635 | 635 | 635 | 2,000 |
| 2003/03/03 | 601 | 630 | 601 | 630 | 2,000 |
| 2003/02/28 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/02/27 | 636 | 637 | 622 | 637 | 5,000 |
| 2003/02/26 | 637 | 637 | 637 | 637 | 2,000 |
| 2003/02/25 | 637 | 637 | 637 | 637 | 1,000 |
| 2003/02/24 | 620 | 637 | 620 | 637 | 3,000 |
| 2003/02/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/02/20 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/02/19 | 637 | 637 | 630 | 630 | 6,000 |
| 2003/02/18 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/02/17 | 635 | 635 | 635 | 635 | 2,000 |
| 2003/02/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/02/13 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/02/10 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/02/07 | 640 | 640 | 638 | 638 | 16,000 |
| 2003/02/06 | 611 | 611 | 611 | 611 | 1,000 |
| 2003/02/05 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/02/04 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/01/31 | 620 | 630 | 620 | 630 | 2,000 |
| 2003/01/30 | 600 | 601 | 600 | 600 | 7,000 |
| 2003/01/29 | 620 | 620 | 605 | 605 | 5,000 |
| 2003/01/28 | 620 | 630 | 620 | 620 | 8,000 |
| 2003/01/27 | 630 | 630 | 620 | 620 | 6,000 |
| 2003/01/24 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/01/23 | 645 | 645 | 640 | 640 | 6,000 |
| 2003/01/22 | 640 | 640 | 630 | 630 | 8,000 |
| 2003/01/21 | 645 | 645 | 640 | 640 | 2,000 |
| 2003/01/20 | 641 | 641 | 640 | 640 | 5,000 |
| 2003/01/17 | 632 | 638 | 632 | 638 | 7,000 |
| 2003/01/16 | 631 | 631 | 630 | 630 | 2,000 |
| 2003/01/15 | 626 | 626 | 626 | 626 | 1,000 |
| 2003/01/14 | 605 | 626 | 605 | 626 | 4,000 |
| 2003/01/10 | 595 | 610 | 595 | 610 | 6,000 |
| 2003/01/09 | 625 | 642 | 622 | 642 | 23,000 |
| 2003/01/08 | 620 | 622 | 620 | 622 | 6,000 |
| 2003/01/07 | 598 | 618 | 598 | 618 | 21,000 |