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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,254 | 1,290 | 1,254 | 1,290 | 2,900 |
| 2008/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/12/26 | 1,224 | 1,236 | 1,224 | 1,225 | 1,200 |
| 2008/12/25 | 1,230 | 1,230 | 1,220 | 1,220 | 600 |
| 2008/12/24 | 1,210 | 1,214 | 1,210 | 1,214 | 2,700 |
| 2008/12/22 | 1,215 | 1,215 | 1,210 | 1,210 | 12,100 |
| 2008/12/19 | 1,230 | 1,250 | 1,215 | 1,215 | 18,300 |
| 2008/12/18 | 1,258 | 1,260 | 1,223 | 1,223 | 9,200 |
| 2008/12/17 | 1,261 | 1,280 | 1,255 | 1,255 | 3,500 |
| 2008/12/16 | 1,261 | 1,261 | 1,260 | 1,260 | 2,800 |
| 2008/12/15 | 1,260 | 1,260 | 1,256 | 1,260 | 3,000 |
| 2008/12/12 | 1,294 | 1,294 | 1,255 | 1,280 | 22,500 |
| 2008/12/11 | 1,251 | 1,260 | 1,250 | 1,254 | 13,500 |
| 2008/12/10 | 1,239 | 1,269 | 1,239 | 1,250 | 10,500 |
| 2008/12/09 | 1,218 | 1,237 | 1,217 | 1,235 | 3,200 |
| 2008/12/08 | 1,242 | 1,242 | 1,210 | 1,211 | 3,000 |
| 2008/12/05 | 1,200 | 1,222 | 1,192 | 1,222 | 3,100 |
| 2008/12/04 | 1,218 | 1,218 | 1,201 | 1,214 | 1,100 |
| 2008/12/03 | 1,200 | 1,221 | 1,180 | 1,220 | 3,200 |
| 2008/12/02 | 1,178 | 1,195 | 1,170 | 1,195 | 4,300 |
| 2008/12/01 | 1,204 | 1,204 | 1,180 | 1,181 | 2,300 |
| 2008/11/28 | 1,200 | 1,200 | 1,185 | 1,190 | 6,300 |
| 2008/11/27 | 1,198 | 1,198 | 1,190 | 1,196 | 1,800 |
| 2008/11/26 | 1,205 | 1,205 | 1,202 | 1,202 | 5,200 |
| 2008/11/25 | 1,225 | 1,225 | 1,201 | 1,202 | 2,300 |
| 2008/11/21 | 1,196 | 1,212 | 1,196 | 1,205 | 5,700 |
| 2008/11/20 | 1,202 | 1,202 | 1,195 | 1,196 | 8,300 |
| 2008/11/19 | 1,205 | 1,209 | 1,200 | 1,202 | 8,600 |
| 2008/11/18 | 1,223 | 1,223 | 1,200 | 1,204 | 6,200 |
| 2008/11/17 | 1,207 | 1,248 | 1,207 | 1,210 | 12,200 |
| 2008/11/14 | 1,245 | 1,246 | 1,212 | 1,227 | 15,100 |
| 2008/11/13 | 1,216 | 1,240 | 1,204 | 1,204 | 8,300 |
| 2008/11/12 | 1,200 | 1,204 | 1,195 | 1,203 | 3,800 |
| 2008/11/11 | 1,245 | 1,245 | 1,236 | 1,240 | 8,100 |
| 2008/11/10 | 1,245 | 1,245 | 1,245 | 1,245 | 1,400 |
| 2008/11/07 | 1,245 | 1,245 | 1,220 | 1,220 | 3,800 |
| 2008/11/06 | 1,245 | 1,246 | 1,241 | 1,241 | 2,700 |
| 2008/11/05 | 1,246 | 1,249 | 1,240 | 1,245 | 2,300 |
| 2008/11/04 | 1,250 | 1,251 | 1,245 | 1,247 | 1,000 |
| 2008/10/31 | 1,231 | 1,239 | 1,200 | 1,233 | 1,800 |
| 2008/10/30 | 1,210 | 1,224 | 1,200 | 1,211 | 2,500 |
| 2008/10/29 | 1,250 | 1,250 | 1,200 | 1,230 | 3,200 |
| 2008/10/28 | 1,200 | 1,201 | 1,200 | 1,200 | 4,200 |
| 2008/10/27 | 1,251 | 1,251 | 1,245 | 1,246 | 5,800 |
| 2008/10/24 | 1,251 | 1,290 | 1,251 | 1,251 | 2,400 |
| 2008/10/23 | 1,284 | 1,284 | 1,250 | 1,284 | 600 |
| 2008/10/22 | 1,290 | 1,300 | 1,269 | 1,300 | 2,500 |
| 2008/10/21 | 1,289 | 1,290 | 1,289 | 1,289 | 4,600 |
| 2008/10/20 | 1,256 | 1,276 | 1,251 | 1,258 | 1,800 |
| 2008/10/17 | 1,250 | 1,288 | 1,249 | 1,251 | 1,800 |
| 2008/10/16 | 1,289 | 1,289 | 1,220 | 1,249 | 2,600 |
| 2008/10/15 | 1,320 | 1,320 | 1,300 | 1,320 | 800 |
| 2008/10/14 | 1,300 | 1,331 | 1,260 | 1,320 | 4,400 |
| 2008/10/10 | 1,250 | 1,250 | 1,179 | 1,199 | 8,000 |
| 2008/10/09 | 1,180 | 1,250 | 1,180 | 1,250 | 6,600 |
| 2008/10/08 | 1,199 | 1,219 | 1,180 | 1,180 | 8,600 |
| 2008/10/07 | 1,250 | 1,250 | 1,184 | 1,225 | 5,100 |
| 2008/10/06 | 1,378 | 1,378 | 1,300 | 1,350 | 4,400 |
| 2008/10/03 | 1,370 | 1,384 | 1,359 | 1,384 | 600 |
| 2008/10/02 | 1,352 | 1,400 | 1,352 | 1,392 | 3,900 |
| 2008/10/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2008/09/30 | 1,330 | 1,419 | 1,315 | 1,419 | 2,900 |
| 2008/09/29 | 1,435 | 1,435 | 1,365 | 1,430 | 5,700 |
| 2008/09/26 | 1,438 | 1,438 | 1,435 | 1,435 | 1,600 |
| 2008/09/25 | 1,430 | 1,442 | 1,428 | 1,435 | 2,800 |
| 2008/09/24 | 1,431 | 1,434 | 1,429 | 1,430 | 8,100 |
| 2008/09/22 | 1,422 | 1,459 | 1,422 | 1,431 | 5,500 |
| 2008/09/19 | 1,412 | 1,421 | 1,412 | 1,421 | 2,400 |
| 2008/09/18 | 1,410 | 1,424 | 1,390 | 1,424 | 6,700 |
| 2008/09/17 | 1,401 | 1,438 | 1,401 | 1,430 | 3,400 |
| 2008/09/16 | 1,401 | 1,425 | 1,400 | 1,401 | 5,900 |
| 2008/09/12 | 1,438 | 1,462 | 1,341 | 1,420 | 6,400 |
| 2008/09/11 | 1,474 | 1,474 | 1,457 | 1,457 | 2,300 |
| 2008/09/10 | 1,471 | 1,471 | 1,458 | 1,461 | 1,800 |
| 2008/09/09 | 1,470 | 1,473 | 1,470 | 1,473 | 1,100 |
| 2008/09/08 | 1,476 | 1,476 | 1,475 | 1,475 | 7,600 |
| 2008/09/05 | 1,460 | 1,475 | 1,460 | 1,475 | 7,800 |
| 2008/09/04 | 1,474 | 1,478 | 1,460 | 1,460 | 2,400 |
| 2008/09/03 | 1,479 | 1,479 | 1,475 | 1,475 | 500 |
| 2008/09/02 | 1,483 | 1,483 | 1,475 | 1,480 | 1,700 |
| 2008/09/01 | 1,490 | 1,490 | 1,484 | 1,484 | 300 |
| 2008/08/29 | 1,473 | 1,474 | 1,473 | 1,474 | 400 |
| 2008/08/28 | 1,475 | 1,475 | 1,456 | 1,460 | 600 |
| 2008/08/27 | 1,495 | 1,495 | 1,467 | 1,475 | 3,500 |
| 2008/08/26 | 1,477 | 1,477 | 1,470 | 1,475 | 6,600 |
| 2008/08/25 | 1,507 | 1,507 | 1,467 | 1,475 | 3,900 |
| 2008/08/22 | 1,455 | 1,475 | 1,455 | 1,467 | 3,400 |
| 2008/08/21 | 1,476 | 1,477 | 1,475 | 1,475 | 3,900 |
| 2008/08/20 | 1,475 | 1,478 | 1,475 | 1,476 | 1,600 |
| 2008/08/19 | 1,477 | 1,479 | 1,475 | 1,475 | 1,600 |
| 2008/08/18 | 1,461 | 1,480 | 1,460 | 1,480 | 2,300 |
| 2008/08/15 | 1,481 | 1,481 | 1,461 | 1,461 | 500 |
| 2008/08/14 | 1,451 | 1,484 | 1,451 | 1,475 | 2,700 |
| 2008/08/13 | 1,470 | 1,488 | 1,450 | 1,487 | 4,600 |
| 2008/08/12 | 1,470 | 1,475 | 1,450 | 1,470 | 3,600 |
| 2008/08/11 | 1,479 | 1,485 | 1,475 | 1,475 | 700 |
| 2008/08/08 | 1,480 | 1,483 | 1,474 | 1,475 | 11,000 |
| 2008/08/07 | 1,480 | 1,480 | 1,468 | 1,480 | 2,200 |
| 2008/08/06 | 1,468 | 1,480 | 1,463 | 1,475 | 7,200 |
| 2008/08/05 | 1,460 | 1,470 | 1,450 | 1,468 | 3,500 |
| 2008/08/04 | 1,475 | 1,475 | 1,461 | 1,461 | 8,900 |
| 2008/08/01 | 1,460 | 1,475 | 1,448 | 1,466 | 8,100 |
| 2008/07/31 | 1,434 | 1,475 | 1,425 | 1,440 | 14,600 |
| 2008/07/30 | 1,430 | 1,431 | 1,425 | 1,431 | 1,600 |
| 2008/07/29 | 1,434 | 1,434 | 1,421 | 1,431 | 2,200 |
| 2008/07/28 | 1,425 | 1,437 | 1,425 | 1,434 | 9,800 |
| 2008/07/25 | 1,430 | 1,430 | 1,411 | 1,425 | 3,800 |
| 2008/07/24 | 1,450 | 1,450 | 1,422 | 1,430 | 2,500 |
| 2008/07/23 | 1,439 | 1,454 | 1,439 | 1,448 | 3,000 |
| 2008/07/22 | 1,423 | 1,445 | 1,416 | 1,419 | 3,500 |
| 2008/07/18 | 1,445 | 1,445 | 1,436 | 1,436 | 900 |
| 2008/07/17 | 1,440 | 1,440 | 1,430 | 1,430 | 400 |
| 2008/07/16 | 1,420 | 1,435 | 1,411 | 1,423 | 3,300 |
| 2008/07/15 | 1,480 | 1,480 | 1,451 | 1,451 | 1,700 |
| 2008/07/14 | 1,500 | 1,500 | 1,436 | 1,470 | 11,100 |
| 2008/07/11 | 1,465 | 1,475 | 1,463 | 1,473 | 1,700 |
| 2008/07/10 | 1,447 | 1,463 | 1,446 | 1,463 | 3,100 |
| 2008/07/09 | 1,432 | 1,446 | 1,430 | 1,446 | 10,000 |
| 2008/07/08 | 1,414 | 1,430 | 1,414 | 1,430 | 2,200 |
| 2008/07/07 | 1,451 | 1,454 | 1,433 | 1,454 | 5,800 |
| 2008/07/04 | 1,481 | 1,481 | 1,460 | 1,460 | 2,700 |
| 2008/07/03 | 1,480 | 1,498 | 1,451 | 1,484 | 4,700 |
| 2008/07/02 | 1,505 | 1,505 | 1,480 | 1,481 | 6,300 |
| 2008/07/01 | 1,549 | 1,549 | 1,500 | 1,519 | 6,600 |
| 2008/06/30 | 1,511 | 1,522 | 1,496 | 1,518 | 7,600 |
| 2008/06/27 | 1,494 | 1,497 | 1,492 | 1,496 | 9,900 |
| 2008/06/26 | 1,451 | 1,500 | 1,451 | 1,492 | 22,400 |
| 2008/06/25 | 1,420 | 1,449 | 1,411 | 1,449 | 9,200 |
| 2008/06/24 | 1,401 | 1,409 | 1,400 | 1,400 | 4,600 |
| 2008/06/23 | 1,420 | 1,420 | 1,401 | 1,403 | 1,700 |
| 2008/06/20 | 1,425 | 1,425 | 1,401 | 1,416 | 3,500 |
| 2008/06/19 | 1,439 | 1,439 | 1,426 | 1,426 | 1,500 |
| 2008/06/18 | 1,428 | 1,439 | 1,428 | 1,439 | 4,400 |
| 2008/06/17 | 1,422 | 1,430 | 1,415 | 1,415 | 1,600 |
| 2008/06/16 | 1,434 | 1,434 | 1,420 | 1,420 | 1,700 |
| 2008/06/13 | 1,405 | 1,418 | 1,400 | 1,401 | 6,300 |
| 2008/06/12 | 1,435 | 1,437 | 1,425 | 1,425 | 3,300 |
| 2008/06/11 | 1,430 | 1,445 | 1,430 | 1,435 | 3,100 |
| 2008/06/10 | 1,445 | 1,447 | 1,410 | 1,410 | 5,100 |
| 2008/06/09 | 1,429 | 1,440 | 1,425 | 1,425 | 11,000 |
| 2008/06/06 | 1,410 | 1,430 | 1,410 | 1,429 | 7,400 |
| 2008/06/05 | 1,407 | 1,407 | 1,398 | 1,398 | 2,400 |
| 2008/06/04 | 1,408 | 1,408 | 1,393 | 1,408 | 3,400 |
| 2008/06/03 | 1,405 | 1,409 | 1,393 | 1,409 | 7,200 |
| 2008/06/02 | 1,444 | 1,444 | 1,430 | 1,430 | 3,500 |
| 2008/05/30 | 1,445 | 1,445 | 1,438 | 1,438 | 3,400 |
| 2008/05/29 | 1,440 | 1,442 | 1,422 | 1,440 | 8,000 |
| 2008/05/28 | 1,420 | 1,420 | 1,410 | 1,416 | 6,400 |
| 2008/05/27 | 1,405 | 1,420 | 1,405 | 1,410 | 4,300 |
| 2008/05/26 | 1,397 | 1,400 | 1,390 | 1,399 | 6,900 |
| 2008/05/23 | 1,394 | 1,400 | 1,380 | 1,390 | 5,600 |
| 2008/05/22 | 1,380 | 1,394 | 1,370 | 1,394 | 4,000 |
| 2008/05/21 | 1,371 | 1,400 | 1,370 | 1,400 | 5,200 |
| 2008/05/20 | 1,365 | 1,371 | 1,364 | 1,371 | 10,000 |
| 2008/05/19 | 1,366 | 1,369 | 1,365 | 1,366 | 5,200 |
| 2008/05/16 | 1,364 | 1,370 | 1,364 | 1,370 | 5,900 |
| 2008/05/15 | 1,364 | 1,375 | 1,362 | 1,365 | 10,800 |
| 2008/05/14 | 1,380 | 1,388 | 1,364 | 1,364 | 12,400 |
| 2008/05/13 | 1,370 | 1,390 | 1,370 | 1,380 | 4,400 |
| 2008/05/12 | 1,375 | 1,375 | 1,365 | 1,365 | 5,800 |
| 2008/05/09 | 1,388 | 1,388 | 1,374 | 1,375 | 6,600 |
| 2008/05/08 | 1,385 | 1,392 | 1,377 | 1,388 | 24,700 |
| 2008/05/07 | 1,416 | 1,417 | 1,395 | 1,400 | 10,800 |
| 2008/05/02 | 1,421 | 1,421 | 1,413 | 1,415 | 6,200 |
| 2008/05/01 | 1,410 | 1,421 | 1,402 | 1,410 | 4,100 |
| 2008/04/30 | 1,399 | 1,419 | 1,397 | 1,401 | 9,100 |
| 2008/04/28 | 1,381 | 1,408 | 1,380 | 1,382 | 24,700 |
| 2008/04/25 | 1,401 | 1,401 | 1,360 | 1,381 | 19,600 |
| 2008/04/24 | 1,450 | 1,450 | 1,409 | 1,415 | 17,800 |
| 2008/04/23 | 1,490 | 1,500 | 1,456 | 1,465 | 8,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,480 | 1,490 | 2,300 |
| 2008/04/21 | 1,519 | 1,519 | 1,500 | 1,510 | 1,100 |
| 2008/04/18 | 1,500 | 1,505 | 1,500 | 1,505 | 3,800 |
| 2008/04/17 | 1,503 | 1,505 | 1,500 | 1,500 | 1,800 |
| 2008/04/16 | 1,521 | 1,521 | 1,502 | 1,502 | 2,200 |
| 2008/04/15 | 1,517 | 1,521 | 1,510 | 1,520 | 1,600 |
| 2008/04/14 | 1,520 | 1,520 | 1,502 | 1,502 | 2,900 |
| 2008/04/11 | 1,575 | 1,575 | 1,525 | 1,530 | 7,000 |
| 2008/04/10 | 1,519 | 1,520 | 1,500 | 1,515 | 2,100 |
| 2008/04/09 | 1,482 | 1,500 | 1,473 | 1,485 | 3,500 |
| 2008/04/08 | 1,453 | 1,473 | 1,453 | 1,462 | 6,000 |
| 2008/04/07 | 1,452 | 1,469 | 1,450 | 1,453 | 10,400 |
| 2008/04/04 | 1,569 | 1,569 | 1,470 | 1,470 | 6,300 |
| 2008/04/03 | 1,570 | 1,570 | 1,550 | 1,550 | 4,300 |
| 2008/04/02 | 1,501 | 1,552 | 1,500 | 1,540 | 5,000 |
| 2008/04/01 | 1,450 | 1,548 | 1,421 | 1,508 | 20,800 |
| 2008/03/31 | 1,599 | 1,599 | 1,560 | 1,560 | 5,400 |
| 2008/03/28 | 1,597 | 1,597 | 1,580 | 1,597 | 5,500 |
| 2008/03/27 | 1,599 | 1,600 | 1,580 | 1,592 | 6,400 |
| 2008/03/26 | 1,609 | 1,610 | 1,600 | 1,600 | 7,500 |
| 2008/03/25 | 1,630 | 1,649 | 1,609 | 1,609 | 10,100 |
| 2008/03/24 | 1,610 | 1,643 | 1,610 | 1,642 | 7,700 |
| 2008/03/21 | 1,619 | 1,640 | 1,619 | 1,630 | 5,900 |
| 2008/03/19 | 1,640 | 1,640 | 1,611 | 1,611 | 7,800 |
| 2008/03/18 | 1,615 | 1,644 | 1,611 | 1,638 | 5,700 |
| 2008/03/17 | 1,670 | 1,671 | 1,644 | 1,644 | 9,600 |
| 2008/03/14 | 1,666 | 1,679 | 1,660 | 1,670 | 9,100 |
| 2008/03/13 | 1,676 | 1,680 | 1,666 | 1,680 | 9,800 |
| 2008/03/12 | 1,680 | 1,681 | 1,675 | 1,679 | 5,400 |
| 2008/03/11 | 1,687 | 1,688 | 1,684 | 1,685 | 14,900 |
| 2008/03/10 | 1,685 | 1,697 | 1,685 | 1,687 | 10,400 |
| 2008/03/07 | 1,688 | 1,694 | 1,681 | 1,685 | 4,900 |
| 2008/03/06 | 1,684 | 1,695 | 1,681 | 1,695 | 5,300 |
| 2008/03/05 | 1,696 | 1,699 | 1,690 | 1,694 | 3,500 |
| 2008/03/04 | 1,681 | 1,695 | 1,681 | 1,695 | 3,300 |
| 2008/03/03 | 1,680 | 1,695 | 1,680 | 1,690 | 6,200 |
| 2008/02/29 | 1,690 | 1,720 | 1,681 | 1,695 | 10,800 |
| 2008/02/28 | 1,710 | 1,720 | 1,690 | 1,691 | 7,300 |
| 2008/02/27 | 1,705 | 1,710 | 1,680 | 1,681 | 11,100 |
| 2008/02/26 | 1,711 | 1,717 | 1,710 | 1,711 | 7,500 |
| 2008/02/25 | 1,720 | 1,721 | 1,710 | 1,710 | 14,200 |
| 2008/02/22 | 1,722 | 1,729 | 1,717 | 1,721 | 5,900 |
| 2008/02/21 | 1,720 | 1,730 | 1,715 | 1,721 | 7,900 |
| 2008/02/20 | 1,724 | 1,725 | 1,714 | 1,723 | 13,200 |
| 2008/02/19 | 1,728 | 1,728 | 1,710 | 1,711 | 12,600 |
| 2008/02/18 | 1,724 | 1,725 | 1,711 | 1,713 | 14,200 |
| 2008/02/15 | 1,731 | 1,734 | 1,722 | 1,730 | 15,900 |
| 2008/02/14 | 1,736 | 1,738 | 1,728 | 1,733 | 6,900 |
| 2008/02/13 | 1,738 | 1,739 | 1,720 | 1,730 | 9,500 |
| 2008/02/12 | 1,735 | 1,738 | 1,730 | 1,736 | 4,000 |
| 2008/02/08 | 1,720 | 1,735 | 1,720 | 1,726 | 13,600 |
| 2008/02/07 | 1,710 | 1,720 | 1,700 | 1,720 | 6,600 |
| 2008/02/06 | 1,710 | 1,710 | 1,700 | 1,706 | 6,400 |
| 2008/02/05 | 1,709 | 1,717 | 1,705 | 1,716 | 5,200 |
| 2008/02/04 | 1,709 | 1,709 | 1,694 | 1,708 | 6,500 |
| 2008/02/01 | 1,710 | 1,710 | 1,668 | 1,699 | 6,500 |
| 2008/01/31 | 1,710 | 1,710 | 1,658 | 1,705 | 10,100 |
| 2008/01/30 | 1,700 | 1,706 | 1,675 | 1,685 | 14,000 |
| 2008/01/29 | 1,688 | 1,699 | 1,661 | 1,699 | 3,300 |
| 2008/01/28 | 1,697 | 1,698 | 1,658 | 1,658 | 11,400 |
| 2008/01/25 | 1,649 | 1,675 | 1,631 | 1,658 | 10,700 |
| 2008/01/24 | 1,614 | 1,630 | 1,611 | 1,620 | 10,600 |
| 2008/01/23 | 1,639 | 1,650 | 1,610 | 1,619 | 14,300 |
| 2008/01/22 | 1,650 | 1,689 | 1,640 | 1,665 | 13,300 |
| 2008/01/21 | 1,650 | 1,697 | 1,650 | 1,690 | 5,800 |
| 2008/01/18 | 1,709 | 1,710 | 1,681 | 1,700 | 9,300 |
| 2008/01/17 | 1,705 | 1,710 | 1,695 | 1,710 | 8,800 |
| 2008/01/16 | 1,716 | 1,717 | 1,693 | 1,701 | 14,300 |
| 2008/01/15 | 1,714 | 1,730 | 1,713 | 1,716 | 10,300 |
| 2008/01/11 | 1,715 | 1,720 | 1,682 | 1,713 | 15,600 |
| 2008/01/10 | 1,685 | 1,714 | 1,680 | 1,711 | 7,100 |
| 2008/01/09 | 1,700 | 1,729 | 1,685 | 1,690 | 14,600 |
| 2008/01/08 | 1,700 | 1,700 | 1,690 | 1,698 | 7,300 |
| 2008/01/07 | 1,668 | 1,693 | 1,668 | 1,681 | 9,100 |
| 2008/01/04 | 1,787 | 1,800 | 1,668 | 1,668 | 11,000 |