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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,665 | 1,700 | 1,665 | 1,667 | 17,600 |
| 2007/12/27 | 1,660 | 1,665 | 1,659 | 1,665 | 8,700 |
| 2007/12/26 | 1,650 | 1,659 | 1,649 | 1,659 | 9,400 |
| 2007/12/25 | 1,640 | 1,649 | 1,620 | 1,649 | 12,600 |
| 2007/12/21 | 1,640 | 1,652 | 1,637 | 1,645 | 9,400 |
| 2007/12/20 | 1,655 | 1,658 | 1,646 | 1,654 | 4,100 |
| 2007/12/19 | 1,650 | 1,660 | 1,639 | 1,659 | 21,500 |
| 2007/12/18 | 1,658 | 1,658 | 1,640 | 1,657 | 8,000 |
| 2007/12/17 | 1,650 | 1,675 | 1,640 | 1,670 | 7,700 |
| 2007/12/14 | 1,660 | 1,660 | 1,655 | 1,660 | 5,500 |
| 2007/12/13 | 1,650 | 1,660 | 1,631 | 1,658 | 11,800 |
| 2007/12/12 | 1,650 | 1,678 | 1,635 | 1,662 | 10,200 |
| 2007/12/11 | 1,645 | 1,646 | 1,640 | 1,643 | 10,500 |
| 2007/12/10 | 1,608 | 1,650 | 1,608 | 1,649 | 27,900 |
| 2007/12/07 | 1,605 | 1,610 | 1,590 | 1,608 | 6,200 |
| 2007/12/06 | 1,609 | 1,609 | 1,580 | 1,605 | 7,300 |
| 2007/12/05 | 1,600 | 1,609 | 1,581 | 1,609 | 7,800 |
| 2007/12/04 | 1,580 | 1,589 | 1,580 | 1,587 | 4,300 |
| 2007/12/03 | 1,580 | 1,580 | 1,553 | 1,578 | 7,100 |
| 2007/11/30 | 1,555 | 1,570 | 1,547 | 1,566 | 9,600 |
| 2007/11/29 | 1,543 | 1,545 | 1,543 | 1,544 | 1,100 |
| 2007/11/28 | 1,560 | 1,560 | 1,542 | 1,542 | 7,700 |
| 2007/11/27 | 1,536 | 1,558 | 1,536 | 1,558 | 3,900 |
| 2007/11/26 | 1,530 | 1,550 | 1,530 | 1,535 | 5,700 |
| 2007/11/22 | 1,530 | 1,550 | 1,512 | 1,526 | 19,100 |
| 2007/11/21 | 1,590 | 1,595 | 1,575 | 1,575 | 3,500 |
| 2007/11/20 | 1,575 | 1,577 | 1,570 | 1,570 | 12,300 |
| 2007/11/19 | 1,577 | 1,585 | 1,577 | 1,577 | 6,500 |
| 2007/11/16 | 1,577 | 1,580 | 1,572 | 1,580 | 24,400 |
| 2007/11/15 | 1,577 | 1,580 | 1,568 | 1,580 | 12,700 |
| 2007/11/14 | 1,565 | 1,575 | 1,565 | 1,573 | 32,100 |
| 2007/11/13 | 1,570 | 1,574 | 1,569 | 1,571 | 18,100 |
| 2007/11/12 | 1,562 | 1,575 | 1,552 | 1,574 | 14,000 |
| 2007/11/09 | 1,561 | 1,580 | 1,535 | 1,563 | 19,300 |
| 2007/11/08 | 1,550 | 1,550 | 1,530 | 1,531 | 13,600 |
| 2007/11/07 | 1,552 | 1,552 | 1,545 | 1,551 | 14,500 |
| 2007/11/06 | 1,570 | 1,579 | 1,550 | 1,551 | 8,900 |
| 2007/11/05 | 1,575 | 1,575 | 1,570 | 1,570 | 2,000 |
| 2007/11/02 | 1,565 | 1,575 | 1,565 | 1,572 | 2,600 |
| 2007/11/01 | 1,580 | 1,585 | 1,550 | 1,579 | 12,400 |
| 2007/10/31 | 1,590 | 1,590 | 1,579 | 1,589 | 7,000 |
| 2007/10/30 | 1,586 | 1,609 | 1,586 | 1,600 | 4,100 |
| 2007/10/29 | 1,595 | 1,600 | 1,586 | 1,586 | 1,800 |
| 2007/10/26 | 1,582 | 1,608 | 1,582 | 1,586 | 5,800 |
| 2007/10/25 | 1,600 | 1,600 | 1,582 | 1,582 | 8,500 |
| 2007/10/24 | 1,598 | 1,610 | 1,596 | 1,608 | 3,900 |
| 2007/10/23 | 1,600 | 1,610 | 1,588 | 1,588 | 10,200 |
| 2007/10/22 | 1,550 | 1,600 | 1,550 | 1,600 | 13,200 |
| 2007/10/19 | 1,550 | 1,597 | 1,550 | 1,590 | 29,200 |
| 2007/10/18 | 1,558 | 1,570 | 1,550 | 1,550 | 8,600 |
| 2007/10/17 | 1,557 | 1,560 | 1,548 | 1,551 | 5,800 |
| 2007/10/16 | 1,557 | 1,563 | 1,551 | 1,562 | 9,500 |
| 2007/10/15 | 1,560 | 1,560 | 1,540 | 1,551 | 14,600 |
| 2007/10/12 | 1,548 | 1,559 | 1,520 | 1,553 | 37,000 |
| 2007/10/11 | 1,535 | 1,550 | 1,525 | 1,548 | 13,600 |
| 2007/10/10 | 1,520 | 1,525 | 1,518 | 1,525 | 5,600 |
| 2007/10/09 | 1,517 | 1,530 | 1,517 | 1,517 | 3,800 |
| 2007/10/05 | 1,515 | 1,520 | 1,515 | 1,519 | 1,700 |
| 2007/10/04 | 1,516 | 1,516 | 1,510 | 1,510 | 3,900 |
| 2007/10/03 | 1,538 | 1,541 | 1,534 | 1,541 | 3,500 |
| 2007/10/02 | 1,528 | 1,540 | 1,528 | 1,539 | 14,300 |
| 2007/10/01 | 1,515 | 1,530 | 1,505 | 1,523 | 4,900 |
| 2007/09/28 | 1,544 | 1,544 | 1,536 | 1,540 | 8,100 |
| 2007/09/27 | 1,543 | 1,545 | 1,535 | 1,544 | 9,200 |
| 2007/09/26 | 1,527 | 1,545 | 1,527 | 1,542 | 27,400 |
| 2007/09/25 | 1,530 | 1,530 | 1,522 | 1,527 | 19,300 |
| 2007/09/21 | 1,550 | 1,555 | 1,511 | 1,531 | 84,800 |
| 2007/09/20 | 1,505 | 1,515 | 1,500 | 1,515 | 12,500 |
| 2007/09/19 | 1,500 | 1,505 | 1,490 | 1,505 | 8,300 |
| 2007/09/18 | 1,505 | 1,505 | 1,490 | 1,490 | 2,600 |
| 2007/09/14 | 1,479 | 1,490 | 1,479 | 1,490 | 4,800 |
| 2007/09/13 | 1,475 | 1,494 | 1,475 | 1,478 | 20,100 |
| 2007/09/12 | 1,482 | 1,520 | 1,482 | 1,490 | 7,100 |
| 2007/09/11 | 1,509 | 1,523 | 1,495 | 1,495 | 5,800 |
| 2007/09/10 | 1,520 | 1,526 | 1,470 | 1,470 | 24,400 |
| 2007/09/07 | 1,530 | 1,549 | 1,520 | 1,520 | 31,600 |
| 2007/09/06 | 1,505 | 1,505 | 1,495 | 1,500 | 8,100 |
| 2007/09/05 | 1,500 | 1,510 | 1,495 | 1,510 | 16,300 |
| 2007/09/04 | 1,498 | 1,500 | 1,490 | 1,500 | 9,000 |
| 2007/09/03 | 1,490 | 1,498 | 1,485 | 1,498 | 4,300 |
| 2007/08/31 | 1,487 | 1,487 | 1,484 | 1,485 | 4,100 |
| 2007/08/30 | 1,480 | 1,489 | 1,480 | 1,489 | 3,900 |
| 2007/08/29 | 1,480 | 1,489 | 1,475 | 1,482 | 7,000 |
| 2007/08/28 | 1,480 | 1,490 | 1,474 | 1,480 | 5,000 |
| 2007/08/27 | 1,475 | 1,480 | 1,470 | 1,473 | 10,600 |
| 2007/08/24 | 1,470 | 1,475 | 1,470 | 1,475 | 1,500 |
| 2007/08/23 | 1,460 | 1,474 | 1,451 | 1,460 | 5,000 |
| 2007/08/22 | 1,450 | 1,465 | 1,450 | 1,465 | 4,700 |
| 2007/08/21 | 1,470 | 1,470 | 1,452 | 1,460 | 12,800 |
| 2007/08/20 | 1,443 | 1,470 | 1,443 | 1,470 | 4,300 |
| 2007/08/17 | 1,455 | 1,489 | 1,426 | 1,440 | 9,100 |
| 2007/08/16 | 1,452 | 1,470 | 1,425 | 1,441 | 16,300 |
| 2007/08/15 | 1,484 | 1,498 | 1,479 | 1,479 | 4,700 |
| 2007/08/14 | 1,488 | 1,489 | 1,482 | 1,489 | 1,900 |
| 2007/08/13 | 1,484 | 1,490 | 1,479 | 1,490 | 6,800 |
| 2007/08/10 | 1,484 | 1,486 | 1,483 | 1,485 | 6,000 |
| 2007/08/09 | 1,484 | 1,487 | 1,484 | 1,484 | 7,700 |
| 2007/08/08 | 1,484 | 1,489 | 1,484 | 1,484 | 7,000 |
| 2007/08/07 | 1,482 | 1,484 | 1,480 | 1,484 | 3,000 |
| 2007/08/06 | 1,480 | 1,480 | 1,475 | 1,480 | 8,800 |
| 2007/08/03 | 1,480 | 1,490 | 1,480 | 1,489 | 3,800 |
| 2007/08/02 | 1,485 | 1,500 | 1,484 | 1,500 | 6,900 |
| 2007/08/01 | 1,481 | 1,498 | 1,477 | 1,480 | 7,700 |
| 2007/07/31 | 1,500 | 1,500 | 1,487 | 1,500 | 9,600 |
| 2007/07/30 | 1,465 | 1,484 | 1,455 | 1,460 | 5,800 |
| 2007/07/27 | 1,454 | 1,463 | 1,454 | 1,455 | 7,400 |
| 2007/07/26 | 1,458 | 1,463 | 1,454 | 1,454 | 4,700 |
| 2007/07/25 | 1,440 | 1,454 | 1,440 | 1,454 | 3,300 |
| 2007/07/24 | 1,440 | 1,450 | 1,437 | 1,437 | 3,300 |
| 2007/07/23 | 1,460 | 1,465 | 1,420 | 1,459 | 5,600 |
| 2007/07/20 | 1,485 | 1,485 | 1,475 | 1,475 | 7,000 |
| 2007/07/19 | 1,485 | 1,485 | 1,475 | 1,485 | 19,300 |
| 2007/07/18 | 1,476 | 1,487 | 1,468 | 1,487 | 16,500 |
| 2007/07/17 | 1,459 | 1,465 | 1,459 | 1,465 | 3,600 |
| 2007/07/13 | 1,474 | 1,475 | 1,439 | 1,439 | 8,100 |
| 2007/07/12 | 1,468 | 1,476 | 1,468 | 1,473 | 4,400 |
| 2007/07/11 | 1,470 | 1,470 | 1,466 | 1,467 | 11,800 |
| 2007/07/10 | 1,453 | 1,467 | 1,450 | 1,466 | 7,500 |
| 2007/07/09 | 1,448 | 1,468 | 1,446 | 1,450 | 8,500 |
| 2007/07/06 | 1,450 | 1,450 | 1,441 | 1,441 | 3,000 |
| 2007/07/05 | 1,445 | 1,448 | 1,441 | 1,445 | 3,900 |
| 2007/07/04 | 1,429 | 1,439 | 1,421 | 1,439 | 8,200 |
| 2007/07/03 | 1,430 | 1,430 | 1,426 | 1,430 | 7,300 |
| 2007/07/02 | 1,440 | 1,444 | 1,415 | 1,429 | 6,800 |
| 2007/06/29 | 1,397 | 1,449 | 1,395 | 1,429 | 9,700 |
| 2007/06/28 | 1,397 | 1,404 | 1,395 | 1,400 | 5,500 |
| 2007/06/27 | 1,400 | 1,400 | 1,395 | 1,395 | 5,100 |
| 2007/06/26 | 1,396 | 1,409 | 1,396 | 1,396 | 3,300 |
| 2007/06/25 | 1,401 | 1,401 | 1,395 | 1,395 | 6,200 |
| 2007/06/22 | 1,410 | 1,417 | 1,409 | 1,410 | 10,200 |
| 2007/06/21 | 1,406 | 1,415 | 1,405 | 1,410 | 5,700 |
| 2007/06/20 | 1,403 | 1,410 | 1,403 | 1,404 | 7,200 |
| 2007/06/19 | 1,402 | 1,412 | 1,402 | 1,405 | 6,100 |
| 2007/06/18 | 1,404 | 1,411 | 1,402 | 1,402 | 3,600 |
| 2007/06/15 | 1,407 | 1,409 | 1,402 | 1,404 | 1,700 |
| 2007/06/14 | 1,434 | 1,445 | 1,405 | 1,407 | 5,400 |
| 2007/06/13 | 1,400 | 1,422 | 1,400 | 1,415 | 3,400 |
| 2007/06/12 | 1,385 | 1,412 | 1,382 | 1,412 | 6,900 |
| 2007/06/11 | 1,410 | 1,410 | 1,391 | 1,400 | 20,600 |
| 2007/06/08 | 1,408 | 1,419 | 1,408 | 1,410 | 1,100 |
| 2007/06/07 | 1,420 | 1,429 | 1,405 | 1,408 | 4,600 |
| 2007/06/06 | 1,420 | 1,425 | 1,411 | 1,420 | 10,900 |
| 2007/06/05 | 1,440 | 1,440 | 1,431 | 1,434 | 2,600 |
| 2007/06/04 | 1,435 | 1,444 | 1,430 | 1,435 | 2,200 |
| 2007/06/01 | 1,426 | 1,445 | 1,426 | 1,430 | 2,100 |
| 2007/05/31 | 1,452 | 1,452 | 1,440 | 1,441 | 4,400 |
| 2007/05/30 | 1,450 | 1,451 | 1,450 | 1,450 | 1,000 |
| 2007/05/29 | 1,450 | 1,455 | 1,440 | 1,441 | 2,500 |
| 2007/05/28 | 1,423 | 1,445 | 1,423 | 1,440 | 2,100 |
| 2007/05/25 | 1,423 | 1,423 | 1,423 | 1,423 | 1,100 |
| 2007/05/24 | 1,444 | 1,450 | 1,441 | 1,441 | 2,300 |
| 2007/05/23 | 1,450 | 1,455 | 1,430 | 1,454 | 3,700 |
| 2007/05/22 | 1,456 | 1,468 | 1,450 | 1,450 | 2,900 |
| 2007/05/21 | 1,455 | 1,469 | 1,450 | 1,469 | 3,600 |
| 2007/05/18 | 1,470 | 1,470 | 1,455 | 1,455 | 2,800 |
| 2007/05/17 | 1,477 | 1,477 | 1,470 | 1,470 | 2,900 |
| 2007/05/16 | 1,470 | 1,480 | 1,470 | 1,475 | 2,700 |
| 2007/05/15 | 1,470 | 1,480 | 1,462 | 1,477 | 7,600 |
| 2007/05/14 | 1,489 | 1,489 | 1,480 | 1,480 | 8,600 |
| 2007/05/11 | 1,490 | 1,490 | 1,471 | 1,489 | 6,600 |
| 2007/05/10 | 1,482 | 1,490 | 1,480 | 1,489 | 6,000 |
| 2007/05/09 | 1,495 | 1,495 | 1,485 | 1,485 | 1,500 |
| 2007/05/08 | 1,486 | 1,492 | 1,486 | 1,490 | 1,800 |
| 2007/05/07 | 1,485 | 1,495 | 1,475 | 1,475 | 5,500 |
| 2007/05/02 | 1,470 | 1,470 | 1,466 | 1,470 | 900 |
| 2007/05/01 | 1,462 | 1,465 | 1,451 | 1,462 | 1,600 |
| 2007/04/27 | 1,463 | 1,463 | 1,462 | 1,462 | 1,900 |
| 2007/04/26 | 1,463 | 1,469 | 1,462 | 1,462 | 1,900 |
| 2007/04/25 | 1,462 | 1,470 | 1,461 | 1,461 | 2,700 |
| 2007/04/24 | 1,475 | 1,475 | 1,465 | 1,470 | 3,000 |
| 2007/04/23 | 1,497 | 1,497 | 1,470 | 1,470 | 2,500 |
| 2007/04/20 | 1,478 | 1,497 | 1,470 | 1,497 | 4,900 |
| 2007/04/19 | 1,460 | 1,498 | 1,439 | 1,498 | 9,600 |
| 2007/04/18 | 1,480 | 1,480 | 1,465 | 1,478 | 15,200 |
| 2007/04/17 | 1,480 | 1,497 | 1,477 | 1,477 | 7,800 |
| 2007/04/16 | 1,486 | 1,513 | 1,465 | 1,488 | 5,700 |
| 2007/04/13 | 1,477 | 1,505 | 1,462 | 1,485 | 10,900 |
| 2007/04/12 | 1,500 | 1,530 | 1,490 | 1,507 | 21,800 |
| 2007/04/11 | 1,430 | 1,500 | 1,430 | 1,500 | 12,800 |
| 2007/04/10 | 1,415 | 1,429 | 1,415 | 1,428 | 9,300 |
| 2007/04/09 | 1,401 | 1,421 | 1,401 | 1,415 | 4,400 |
| 2007/04/06 | 1,410 | 1,420 | 1,401 | 1,401 | 8,100 |
| 2007/04/05 | 1,420 | 1,430 | 1,410 | 1,410 | 5,400 |
| 2007/04/04 | 1,419 | 1,420 | 1,416 | 1,417 | 3,800 |
| 2007/04/03 | 1,411 | 1,420 | 1,411 | 1,419 | 16,300 |
| 2007/04/02 | 1,423 | 1,432 | 1,420 | 1,420 | 13,000 |
| 2007/03/30 | 1,452 | 1,459 | 1,430 | 1,443 | 23,200 |
| 2007/03/29 | 1,499 | 1,500 | 1,471 | 1,472 | 20,400 |
| 2007/03/28 | 1,495 | 1,525 | 1,495 | 1,510 | 19,300 |
| 2007/03/27 | 1,493 | 1,522 | 1,483 | 1,504 | 19,200 |
| 2007/03/26 | 1,545 | 1,550 | 1,538 | 1,538 | 37,000 |
| 2007/03/23 | 1,536 | 1,542 | 1,525 | 1,542 | 31,300 |
| 2007/03/22 | 1,535 | 1,537 | 1,485 | 1,537 | 45,500 |
| 2007/03/20 | 1,520 | 1,530 | 1,520 | 1,530 | 29,900 |
| 2007/03/19 | 1,479 | 1,519 | 1,475 | 1,505 | 28,600 |
| 2007/03/16 | 1,450 | 1,470 | 1,445 | 1,470 | 21,600 |
| 2007/03/15 | 1,435 | 1,440 | 1,430 | 1,439 | 8,000 |
| 2007/03/14 | 1,436 | 1,439 | 1,400 | 1,420 | 14,500 |
| 2007/03/13 | 1,434 | 1,436 | 1,434 | 1,436 | 12,600 |
| 2007/03/12 | 1,425 | 1,434 | 1,420 | 1,434 | 8,800 |
| 2007/03/09 | 1,420 | 1,420 | 1,412 | 1,419 | 4,200 |
| 2007/03/08 | 1,420 | 1,420 | 1,400 | 1,410 | 11,900 |
| 2007/03/07 | 1,380 | 1,423 | 1,380 | 1,415 | 15,100 |
| 2007/03/06 | 1,372 | 1,380 | 1,371 | 1,380 | 3,600 |
| 2007/03/05 | 1,380 | 1,380 | 1,371 | 1,380 | 5,300 |
| 2007/03/02 | 1,375 | 1,380 | 1,371 | 1,380 | 7,700 |
| 2007/03/01 | 1,367 | 1,375 | 1,360 | 1,375 | 7,900 |
| 2007/02/28 | 1,358 | 1,365 | 1,350 | 1,355 | 20,100 |
| 2007/02/27 | 1,353 | 1,365 | 1,353 | 1,358 | 13,200 |
| 2007/02/26 | 1,359 | 1,360 | 1,350 | 1,351 | 11,800 |
| 2007/02/23 | 1,329 | 1,340 | 1,326 | 1,340 | 7,500 |
| 2007/02/22 | 1,320 | 1,329 | 1,319 | 1,329 | 5,100 |
| 2007/02/21 | 1,335 | 1,335 | 1,307 | 1,330 | 17,300 |
| 2007/02/20 | 1,335 | 1,350 | 1,331 | 1,336 | 4,100 |
| 2007/02/19 | 1,330 | 1,335 | 1,330 | 1,335 | 8,000 |
| 2007/02/16 | 1,330 | 1,335 | 1,320 | 1,330 | 8,400 |
| 2007/02/15 | 1,325 | 1,336 | 1,322 | 1,334 | 4,200 |
| 2007/02/14 | 1,330 | 1,333 | 1,325 | 1,325 | 12,400 |
| 2007/02/13 | 1,325 | 1,325 | 1,321 | 1,323 | 3,800 |
| 2007/02/09 | 1,320 | 1,324 | 1,319 | 1,321 | 6,700 |
| 2007/02/08 | 1,315 | 1,320 | 1,314 | 1,319 | 7,500 |
| 2007/02/07 | 1,300 | 1,314 | 1,298 | 1,314 | 7,500 |
| 2007/02/06 | 1,302 | 1,305 | 1,300 | 1,302 | 5,000 |
| 2007/02/05 | 1,300 | 1,302 | 1,299 | 1,301 | 6,700 |
| 2007/02/02 | 1,304 | 1,310 | 1,300 | 1,310 | 8,500 |
| 2007/02/01 | 1,290 | 1,302 | 1,290 | 1,300 | 8,500 |
| 2007/01/31 | 1,298 | 1,298 | 1,285 | 1,293 | 2,500 |
| 2007/01/30 | 1,272 | 1,288 | 1,272 | 1,280 | 8,100 |
| 2007/01/29 | 1,274 | 1,279 | 1,270 | 1,270 | 7,700 |
| 2007/01/26 | 1,267 | 1,275 | 1,267 | 1,267 | 9,800 |
| 2007/01/25 | 1,286 | 1,286 | 1,267 | 1,267 | 7,400 |
| 2007/01/24 | 1,265 | 1,300 | 1,265 | 1,267 | 9,300 |
| 2007/01/23 | 1,297 | 1,299 | 1,240 | 1,246 | 17,000 |
| 2007/01/22 | 1,299 | 1,300 | 1,295 | 1,300 | 2,800 |
| 2007/01/19 | 1,299 | 1,300 | 1,295 | 1,298 | 1,200 |
| 2007/01/18 | 1,310 | 1,310 | 1,296 | 1,300 | 6,900 |
| 2007/01/17 | 1,300 | 1,303 | 1,295 | 1,302 | 2,700 |
| 2007/01/16 | 1,300 | 1,301 | 1,300 | 1,300 | 7,900 |
| 2007/01/15 | 1,299 | 1,300 | 1,298 | 1,300 | 7,600 |
| 2007/01/12 | 1,299 | 1,299 | 1,295 | 1,297 | 900 |
| 2007/01/11 | 1,288 | 1,288 | 1,275 | 1,281 | 2,500 |
| 2007/01/10 | 1,281 | 1,287 | 1,281 | 1,287 | 500 |
| 2007/01/09 | 1,274 | 1,309 | 1,274 | 1,279 | 10,900 |
| 2007/01/05 | 1,301 | 1,305 | 1,294 | 1,294 | 20,500 |
| 2007/01/04 | 1,308 | 1,308 | 1,300 | 1,305 | 2,600 |