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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,150 | 1,150 | 1,140 | 1,145 | 4,400 |
| 2005/12/29 | 1,136 | 1,145 | 1,136 | 1,143 | 9,100 |
| 2005/12/28 | 1,138 | 1,145 | 1,132 | 1,145 | 6,700 |
| 2005/12/27 | 1,139 | 1,140 | 1,135 | 1,136 | 6,600 |
| 2005/12/26 | 1,133 | 1,139 | 1,133 | 1,139 | 15,300 |
| 2005/12/22 | 1,140 | 1,140 | 1,130 | 1,133 | 10,300 |
| 2005/12/21 | 1,130 | 1,139 | 1,126 | 1,138 | 18,500 |
| 2005/12/20 | 1,130 | 1,137 | 1,130 | 1,130 | 7,100 |
| 2005/12/19 | 1,135 | 1,140 | 1,130 | 1,137 | 6,800 |
| 2005/12/16 | 1,143 | 1,143 | 1,135 | 1,143 | 4,400 |
| 2005/12/15 | 1,130 | 1,144 | 1,130 | 1,142 | 12,700 |
| 2005/12/14 | 1,140 | 1,145 | 1,125 | 1,145 | 15,400 |
| 2005/12/13 | 1,145 | 1,150 | 1,140 | 1,150 | 18,000 |
| 2005/12/12 | 1,150 | 1,150 | 1,131 | 1,148 | 7,800 |
| 2005/12/09 | 1,150 | 1,150 | 1,116 | 1,150 | 11,600 |
| 2005/12/08 | 1,140 | 1,150 | 1,140 | 1,140 | 20,400 |
| 2005/12/07 | 1,140 | 1,145 | 1,140 | 1,140 | 7,800 |
| 2005/12/06 | 1,130 | 1,140 | 1,111 | 1,140 | 16,800 |
| 2005/12/05 | 1,125 | 1,130 | 1,100 | 1,130 | 19,800 |
| 2005/12/02 | 1,080 | 1,130 | 1,080 | 1,110 | 16,800 |
| 2005/12/01 | 1,100 | 1,106 | 1,097 | 1,100 | 10,100 |
| 2005/11/30 | 1,082 | 1,099 | 1,077 | 1,099 | 13,600 |
| 2005/11/29 | 1,073 | 1,097 | 1,072 | 1,077 | 8,700 |
| 2005/11/28 | 1,075 | 1,077 | 1,063 | 1,070 | 14,400 |
| 2005/11/25 | 1,050 | 1,070 | 1,049 | 1,070 | 13,400 |
| 2005/11/24 | 1,043 | 1,050 | 1,041 | 1,049 | 8,000 |
| 2005/11/22 | 1,045 | 1,050 | 1,039 | 1,039 | 6,200 |
| 2005/11/21 | 1,040 | 1,045 | 1,038 | 1,045 | 8,000 |
| 2005/11/18 | 1,044 | 1,050 | 1,040 | 1,040 | 14,200 |
| 2005/11/17 | 1,031 | 1,041 | 1,031 | 1,041 | 9,800 |
| 2005/11/16 | 1,030 | 1,036 | 1,028 | 1,030 | 11,800 |
| 2005/11/15 | 1,029 | 1,039 | 1,025 | 1,033 | 16,600 |
| 2005/11/14 | 1,045 | 1,045 | 1,040 | 1,040 | 4,900 |
| 2005/11/11 | 1,045 | 1,045 | 1,030 | 1,045 | 9,400 |
| 2005/11/10 | 1,026 | 1,050 | 1,021 | 1,050 | 13,300 |
| 2005/11/09 | 1,029 | 1,035 | 1,020 | 1,025 | 25,700 |
| 2005/11/08 | 1,020 | 1,025 | 1,019 | 1,024 | 8,300 |
| 2005/11/07 | 1,020 | 1,024 | 1,016 | 1,017 | 8,300 |
| 2005/11/04 | 1,017 | 1,025 | 1,015 | 1,015 | 13,400 |
| 2005/11/02 | 1,020 | 1,024 | 1,016 | 1,020 | 11,200 |
| 2005/11/01 | 1,025 | 1,025 | 1,015 | 1,024 | 9,300 |
| 2005/10/31 | 1,015 | 1,030 | 1,015 | 1,025 | 27,000 |
| 2005/10/28 | 1,014 | 1,015 | 1,012 | 1,015 | 6,700 |
| 2005/10/27 | 1,016 | 1,016 | 1,010 | 1,011 | 15,400 |
| 2005/10/26 | 1,015 | 1,020 | 1,014 | 1,014 | 20,900 |
| 2005/10/25 | 1,014 | 1,014 | 1,010 | 1,014 | 8,800 |
| 2005/10/24 | 1,010 | 1,015 | 1,010 | 1,015 | 20,000 |
| 2005/10/21 | 1,011 | 1,012 | 1,010 | 1,010 | 20,600 |
| 2005/10/20 | 1,010 | 1,011 | 1,010 | 1,011 | 9,900 |
| 2005/10/19 | 1,012 | 1,013 | 1,010 | 1,010 | 3,800 |
| 2005/10/18 | 1,010 | 1,011 | 1,010 | 1,010 | 24,600 |
| 2005/10/17 | 1,010 | 1,011 | 1,010 | 1,010 | 16,900 |
| 2005/10/14 | 1,010 | 1,011 | 1,008 | 1,010 | 25,900 |
| 2005/10/13 | 1,010 | 1,012 | 1,010 | 1,012 | 5,200 |
| 2005/10/12 | 1,010 | 1,010 | 1,008 | 1,010 | 24,100 |
| 2005/10/11 | 1,010 | 1,010 | 1,007 | 1,010 | 33,400 |
| 2005/10/07 | 1,012 | 1,013 | 1,008 | 1,010 | 29,400 |
| 2005/10/06 | 1,012 | 1,013 | 1,012 | 1,012 | 8,100 |
| 2005/10/05 | 1,010 | 1,012 | 1,010 | 1,010 | 10,300 |
| 2005/10/04 | 1,008 | 1,010 | 1,008 | 1,009 | 17,800 |
| 2005/10/03 | 1,008 | 1,010 | 1,008 | 1,010 | 29,400 |
| 2005/09/30 | 1,004 | 1,009 | 1,003 | 1,009 | 46,000 |
| 2005/09/29 | 1,010 | 1,010 | 1,007 | 1,009 | 24,000 |
| 2005/09/28 | 1,010 | 1,010 | 1,009 | 1,009 | 11,000 |
| 2005/09/27 | 1,009 | 1,013 | 1,003 | 1,010 | 34,000 |
| 2005/09/26 | 1,015 | 1,016 | 1,014 | 1,015 | 75,000 |
| 2005/09/22 | 1,016 | 1,019 | 1,014 | 1,015 | 29,000 |
| 2005/09/21 | 1,015 | 1,018 | 1,014 | 1,016 | 21,000 |
| 2005/09/20 | 1,015 | 1,017 | 1,012 | 1,012 | 30,000 |
| 2005/09/16 | 1,009 | 1,012 | 1,009 | 1,009 | 12,000 |
| 2005/09/15 | 1,008 | 1,009 | 1,005 | 1,005 | 14,000 |
| 2005/09/14 | 1,008 | 1,008 | 1,002 | 1,007 | 16,000 |
| 2005/09/13 | 1,003 | 1,006 | 1,000 | 1,000 | 39,000 |
| 2005/09/12 | 1,001 | 1,002 | 1,000 | 1,000 | 56,000 |
| 2005/09/09 | 980 | 998 | 976 | 991 | 181,000 |
| 2005/09/08 | 997 | 997 | 986 | 986 | 48,000 |
| 2005/09/07 | 1,002 | 1,002 | 996 | 996 | 32,000 |
| 2005/09/06 | 1,000 | 1,004 | 998 | 1,000 | 32,000 |
| 2005/09/05 | 1,010 | 1,010 | 1,008 | 1,008 | 13,000 |
| 2005/09/02 | 1,012 | 1,015 | 1,009 | 1,012 | 21,000 |
| 2005/09/01 | 1,015 | 1,015 | 1,013 | 1,015 | 15,000 |
| 2005/08/31 | 1,013 | 1,020 | 1,013 | 1,015 | 13,000 |
| 2005/08/30 | 1,015 | 1,019 | 1,012 | 1,012 | 5,000 |
| 2005/08/29 | 1,012 | 1,020 | 1,012 | 1,015 | 5,000 |
| 2005/08/26 | 1,011 | 1,012 | 1,011 | 1,011 | 6,000 |
| 2005/08/25 | 1,010 | 1,016 | 1,010 | 1,011 | 14,000 |
| 2005/08/24 | 1,010 | 1,010 | 1,009 | 1,010 | 5,000 |
| 2005/08/23 | 1,006 | 1,010 | 1,006 | 1,010 | 3,000 |
| 2005/08/22 | 1,009 | 1,010 | 1,006 | 1,006 | 5,000 |
| 2005/08/19 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 2005/08/18 | 1,008 | 1,010 | 1,008 | 1,010 | 5,000 |
| 2005/08/17 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2005/08/16 | 1,001 | 1,007 | 1,001 | 1,002 | 5,000 |
| 2005/08/15 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 |
| 2005/08/12 | 1,005 | 1,005 | 1,001 | 1,001 | 4,000 |
| 2005/08/11 | 1,006 | 1,008 | 1,006 | 1,008 | 3,000 |
| 2005/08/10 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2005/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/08 | 1,001 | 1,001 | 995 | 995 | 17,000 |
| 2005/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005/08/04 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 |
| 2005/08/03 | 1,005 | 1,005 | 1,000 | 1,005 | 7,000 |
| 2005/08/02 | 1,004 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2005/08/01 | 1,005 | 1,005 | 1,005 | 1,005 | 7,000 |
| 2005/07/29 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2005/07/28 | 1,004 | 1,009 | 1,004 | 1,005 | 5,000 |
| 2005/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/07/26 | 1,000 | 1,001 | 997 | 1,001 | 18,000 |
| 2005/07/25 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 2005/07/22 | 992 | 999 | 992 | 999 | 4,000 |
| 2005/07/21 | 1,000 | 1,001 | 993 | 1,000 | 12,000 |
| 2005/07/20 | 1,001 | 1,002 | 1,001 | 1,001 | 4,000 |
| 2005/07/19 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 |
| 2005/07/15 | 999 | 1,000 | 995 | 1,000 | 10,000 |
| 2005/07/14 | 998 | 998 | 998 | 998 | 5,000 |
| 2005/07/13 | 998 | 1,005 | 996 | 996 | 6,000 |
| 2005/07/12 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2005/07/11 | 1,013 | 1,013 | 1,001 | 1,001 | 26,000 |
| 2005/07/08 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 |
| 2005/07/07 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 2005/07/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2005/07/05 | 990 | 1,000 | 990 | 1,000 | 9,000 |
| 2005/07/04 | 986 | 990 | 986 | 989 | 10,000 |
| 2005/07/01 | 992 | 992 | 985 | 985 | 10,000 |
| 2005/06/30 | 990 | 990 | 988 | 990 | 9,000 |
| 2005/06/29 | 985 | 989 | 983 | 989 | 5,000 |
| 2005/06/28 | 984 | 989 | 984 | 989 | 2,000 |
| 2005/06/27 | 991 | 991 | 981 | 989 | 8,000 |
| 2005/06/24 | 988 | 994 | 988 | 994 | 2,000 |
| 2005/06/23 | 984 | 984 | 984 | 984 | 1,000 |
| 2005/06/22 | 990 | 991 | 981 | 981 | 11,000 |
| 2005/06/21 | 990 | 994 | 990 | 990 | 3,000 |
| 2005/06/20 | 997 | 997 | 990 | 990 | 4,000 |
| 2005/06/17 | 996 | 998 | 996 | 998 | 2,000 |
| 2005/06/16 | 999 | 999 | 980 | 996 | 5,000 |
| 2005/06/15 | 984 | 985 | 984 | 985 | 2,000 |
| 2005/06/14 | 995 | 995 | 980 | 980 | 12,000 |
| 2005/06/13 | 996 | 996 | 995 | 995 | 3,000 |
| 2005/06/10 | 992 | 992 | 992 | 992 | 1,000 |
| 2005/06/09 | 990 | 990 | 980 | 982 | 8,000 |
| 2005/06/08 | 990 | 990 | 990 | 990 | 9,000 |
| 2005/06/07 | 990 | 990 | 985 | 990 | 6,000 |
| 2005/06/06 | 991 | 994 | 991 | 992 | 6,000 |
| 2005/06/03 | 995 | 995 | 995 | 995 | 2,000 |
| 2005/06/02 | 997 | 997 | 985 | 985 | 3,000 |
| 2005/06/01 | 989 | 989 | 989 | 989 | 1,000 |
| 2005/05/31 | 999 | 999 | 997 | 997 | 2,000 |
| 2005/05/27 | 989 | 989 | 989 | 989 | 2,000 |
| 2005/05/26 | 980 | 980 | 980 | 980 | 7,000 |
| 2005/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/05/24 | 981 | 981 | 980 | 980 | 3,000 |
| 2005/05/23 | 990 | 1,000 | 971 | 971 | 23,000 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 46,000 |
| 2005/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/05/18 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2005/05/17 | 990 | 1,000 | 990 | 990 | 5,000 |
| 2005/05/16 | 1,001 | 1,004 | 990 | 990 | 11,000 |
| 2005/05/13 | 1,018 | 1,018 | 1,017 | 1,017 | 11,000 |
| 2005/05/12 | 1,010 | 1,019 | 1,010 | 1,019 | 2,000 |
| 2005/05/11 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2005/05/10 | 1,010 | 1,015 | 1,010 | 1,010 | 4,000 |
| 2005/05/09 | 1,018 | 1,018 | 1,001 | 1,010 | 8,000 |
| 2005/05/06 | 1,010 | 1,011 | 1,010 | 1,011 | 4,000 |
| 2005/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2005/04/27 | 1,020 | 1,020 | 970 | 1,010 | 9,000 |
| 2005/04/26 | 1,028 | 1,028 | 1,010 | 1,026 | 4,000 |
| 2005/04/25 | 1,032 | 1,032 | 1,029 | 1,029 | 4,000 |
| 2005/04/22 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2005/04/21 | 1,001 | 1,020 | 1,001 | 1,019 | 6,000 |
| 2005/04/20 | 1,010 | 1,035 | 995 | 1,035 | 7,000 |
| 2005/04/19 | 992 | 1,010 | 992 | 1,010 | 9,000 |
| 2005/04/18 | 990 | 990 | 990 | 990 | 6,000 |
| 2005/04/15 | 1,009 | 1,010 | 990 | 1,010 | 10,000 |
| 2005/04/14 | 1,045 | 1,045 | 1,000 | 1,035 | 8,000 |
| 2005/04/13 | 1,050 | 1,055 | 1,040 | 1,055 | 5,000 |
| 2005/04/11 | 1,041 | 1,060 | 1,041 | 1,060 | 16,000 |
| 2005/04/08 | 1,042 | 1,042 | 1,035 | 1,041 | 16,000 |
| 2005/04/07 | 1,042 | 1,042 | 1,035 | 1,042 | 18,000 |
| 2005/04/06 | 1,066 | 1,066 | 1,050 | 1,060 | 7,000 |
| 2005/04/05 | 1,088 | 1,089 | 1,085 | 1,085 | 4,000 |
| 2005/04/04 | 1,140 | 1,140 | 1,090 | 1,090 | 8,000 |
| 2005/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/03/31 | 1,180 | 1,180 | 1,160 | 1,180 | 6,000 |
| 2005/03/30 | 1,180 | 1,185 | 1,160 | 1,180 | 15,000 |
| 2005/03/29 | 1,081 | 1,200 | 1,081 | 1,200 | 21,000 |
| 2005/03/28 | 1,140 | 1,140 | 1,040 | 1,070 | 11,000 |
| 2005/03/25 | 1,151 | 1,151 | 1,140 | 1,140 | 6,000 |
| 2005/03/24 | 1,130 | 1,180 | 1,130 | 1,140 | 10,000 |
| 2005/03/23 | 1,129 | 1,130 | 1,126 | 1,130 | 12,000 |
| 2005/03/22 | 1,079 | 1,130 | 1,079 | 1,130 | 15,000 |
| 2005/03/18 | 1,079 | 1,080 | 1,079 | 1,080 | 13,000 |
| 2005/03/17 | 1,076 | 1,079 | 1,070 | 1,079 | 11,000 |
| 2005/03/16 | 1,078 | 1,078 | 1,070 | 1,076 | 8,000 |
| 2005/03/15 | 1,051 | 1,078 | 1,051 | 1,078 | 13,000 |
| 2005/03/14 | 1,070 | 1,070 | 1,030 | 1,050 | 4,000 |
| 2005/03/11 | 1,079 | 1,080 | 1,060 | 1,065 | 9,000 |
| 2005/03/10 | 1,060 | 1,080 | 1,050 | 1,080 | 11,000 |
| 2005/03/09 | 1,035 | 1,050 | 1,035 | 1,050 | 6,000 |
| 2005/03/08 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 |
| 2005/03/07 | 1,000 | 1,020 | 980 | 1,020 | 6,000 |
| 2005/03/04 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2005/03/03 | 1,030 | 1,030 | 1,029 | 1,029 | 2,000 |
| 2005/03/02 | 1,028 | 1,030 | 1,028 | 1,030 | 3,000 |
| 2005/03/01 | 1,030 | 1,030 | 1,028 | 1,028 | 2,000 |
| 2005/02/28 | 1,015 | 1,030 | 1,015 | 1,028 | 7,000 |
| 2005/02/25 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2005/02/24 | 1,029 | 1,029 | 1,020 | 1,020 | 6,000 |
| 2005/02/23 | 1,029 | 1,029 | 1,020 | 1,029 | 3,000 |
| 2005/02/22 | 1,040 | 1,040 | 1,011 | 1,030 | 10,000 |
| 2005/02/21 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 |
| 2005/02/18 | 1,030 | 1,030 | 1,009 | 1,010 | 10,000 |
| 2005/02/17 | 970 | 980 | 967 | 980 | 20,000 |
| 2005/02/16 | 968 | 969 | 966 | 969 | 5,000 |
| 2005/02/15 | 961 | 968 | 960 | 960 | 5,000 |
| 2005/02/14 | 953 | 955 | 952 | 955 | 12,000 |
| 2005/02/10 | 952 | 952 | 950 | 950 | 6,000 |
| 2005/02/09 | 959 | 967 | 953 | 953 | 12,000 |
| 2005/02/08 | 950 | 951 | 950 | 951 | 26,000 |
| 2005/02/07 | 950 | 950 | 940 | 950 | 17,000 |
| 2005/02/04 | 954 | 954 | 952 | 952 | 5,000 |
| 2005/02/03 | 952 | 958 | 952 | 953 | 6,000 |
| 2005/02/02 | 956 | 968 | 950 | 950 | 15,000 |
| 2005/02/01 | 952 | 952 | 950 | 950 | 8,000 |
| 2005/01/31 | 950 | 955 | 950 | 952 | 8,000 |
| 2005/01/28 | 955 | 959 | 950 | 953 | 10,000 |
| 2005/01/27 | 955 | 955 | 950 | 951 | 7,000 |
| 2005/01/26 | 950 | 955 | 950 | 950 | 7,000 |
| 2005/01/25 | 949 | 953 | 942 | 950 | 18,000 |
| 2005/01/24 | 952 | 952 | 950 | 950 | 3,000 |
| 2005/01/21 | 952 | 960 | 952 | 952 | 6,000 |
| 2005/01/20 | 950 | 968 | 950 | 952 | 8,000 |
| 2005/01/19 | 942 | 950 | 942 | 950 | 5,000 |
| 2005/01/18 | 960 | 970 | 960 | 961 | 8,000 |
| 2005/01/17 | 950 | 952 | 940 | 950 | 17,000 |
| 2005/01/14 | 948 | 950 | 947 | 950 | 8,000 |
| 2005/01/13 | 950 | 950 | 946 | 947 | 9,000 |
| 2005/01/12 | 945 | 945 | 945 | 945 | 8,000 |
| 2005/01/11 | 949 | 949 | 942 | 943 | 10,000 |
| 2005/01/07 | 950 | 950 | 940 | 940 | 6,000 |
| 2005/01/06 | 950 | 955 | 922 | 955 | 17,000 |
| 2005/01/05 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/01/04 | 949 | 950 | 949 | 950 | 3,000 |