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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,649 | 1,651 | 1,632 | 1,650 | 3,300 |
| 2009/12/29 | 1,650 | 1,650 | 1,630 | 1,649 | 8,500 |
| 2009/12/28 | 1,630 | 1,650 | 1,630 | 1,650 | 7,600 |
| 2009/12/25 | 1,618 | 1,637 | 1,611 | 1,630 | 6,600 |
| 2009/12/24 | 1,630 | 1,637 | 1,623 | 1,637 | 5,700 |
| 2009/12/22 | 1,655 | 1,655 | 1,640 | 1,650 | 5,900 |
| 2009/12/21 | 1,658 | 1,659 | 1,638 | 1,655 | 9,200 |
| 2009/12/18 | 1,648 | 1,650 | 1,645 | 1,650 | 5,700 |
| 2009/12/17 | 1,654 | 1,654 | 1,646 | 1,651 | 4,400 |
| 2009/12/16 | 1,640 | 1,655 | 1,640 | 1,646 | 500 |
| 2009/12/15 | 1,654 | 1,655 | 1,640 | 1,655 | 7,400 |
| 2009/12/14 | 1,645 | 1,646 | 1,642 | 1,645 | 5,900 |
| 2009/12/11 | 1,649 | 1,652 | 1,641 | 1,642 | 6,000 |
| 2009/12/10 | 1,645 | 1,649 | 1,645 | 1,649 | 5,900 |
| 2009/12/09 | 1,649 | 1,649 | 1,641 | 1,645 | 19,300 |
| 2009/12/08 | 1,650 | 1,650 | 1,640 | 1,649 | 5,000 |
| 2009/12/07 | 1,633 | 1,643 | 1,630 | 1,643 | 4,000 |
| 2009/12/04 | 1,633 | 1,633 | 1,625 | 1,633 | 6,500 |
| 2009/12/03 | 1,636 | 1,636 | 1,621 | 1,633 | 3,500 |
| 2009/12/02 | 1,637 | 1,637 | 1,632 | 1,635 | 1,500 |
| 2009/12/01 | 1,629 | 1,636 | 1,629 | 1,632 | 3,500 |
| 2009/11/30 | 1,639 | 1,639 | 1,628 | 1,628 | 2,500 |
| 2009/11/27 | 1,645 | 1,645 | 1,600 | 1,628 | 5,700 |
| 2009/11/26 | 1,647 | 1,647 | 1,620 | 1,645 | 4,700 |
| 2009/11/25 | 1,611 | 1,645 | 1,611 | 1,645 | 3,000 |
| 2009/11/24 | 1,601 | 1,634 | 1,600 | 1,610 | 3,400 |
| 2009/11/20 | 1,600 | 1,600 | 1,571 | 1,600 | 9,800 |
| 2009/11/19 | 1,649 | 1,649 | 1,592 | 1,600 | 6,900 |
| 2009/11/18 | 1,648 | 1,655 | 1,620 | 1,649 | 6,500 |
| 2009/11/17 | 1,650 | 1,650 | 1,640 | 1,648 | 5,200 |
| 2009/11/16 | 1,684 | 1,684 | 1,640 | 1,640 | 5,800 |
| 2009/11/13 | 1,683 | 1,684 | 1,673 | 1,680 | 5,500 |
| 2009/11/12 | 1,661 | 1,685 | 1,660 | 1,683 | 4,700 |
| 2009/11/11 | 1,649 | 1,670 | 1,640 | 1,660 | 2,900 |
| 2009/11/10 | 1,640 | 1,651 | 1,610 | 1,650 | 7,900 |
| 2009/11/09 | 1,620 | 1,630 | 1,611 | 1,611 | 6,800 |
| 2009/11/06 | 1,630 | 1,630 | 1,611 | 1,620 | 1,800 |
| 2009/11/05 | 1,670 | 1,670 | 1,600 | 1,630 | 3,000 |
| 2009/11/04 | 1,675 | 1,688 | 1,661 | 1,680 | 3,200 |
| 2009/11/02 | 1,684 | 1,684 | 1,675 | 1,675 | 2,600 |
| 2009/10/30 | 1,686 | 1,689 | 1,682 | 1,682 | 2,600 |
| 2009/10/29 | 1,700 | 1,704 | 1,683 | 1,700 | 6,100 |
| 2009/10/28 | 1,700 | 1,708 | 1,696 | 1,700 | 4,400 |
| 2009/10/27 | 1,718 | 1,718 | 1,699 | 1,699 | 10,600 |
| 2009/10/26 | 1,729 | 1,740 | 1,709 | 1,718 | 12,700 |
| 2009/10/23 | 1,710 | 1,710 | 1,695 | 1,700 | 2,100 |
| 2009/10/22 | 1,706 | 1,707 | 1,699 | 1,701 | 800 |
| 2009/10/21 | 1,700 | 1,706 | 1,700 | 1,706 | 2,300 |
| 2009/10/20 | 1,715 | 1,719 | 1,700 | 1,706 | 4,800 |
| 2009/10/19 | 1,700 | 1,714 | 1,700 | 1,700 | 3,900 |
| 2009/10/16 | 1,703 | 1,710 | 1,691 | 1,691 | 10,200 |
| 2009/10/15 | 1,699 | 1,716 | 1,699 | 1,702 | 4,600 |
| 2009/10/14 | 1,700 | 1,702 | 1,691 | 1,702 | 3,700 |
| 2009/10/13 | 1,716 | 1,719 | 1,700 | 1,715 | 6,900 |
| 2009/10/09 | 1,707 | 1,720 | 1,707 | 1,716 | 2,900 |
| 2009/10/08 | 1,707 | 1,719 | 1,707 | 1,707 | 7,600 |
| 2009/10/07 | 1,709 | 1,710 | 1,700 | 1,707 | 5,400 |
| 2009/10/06 | 1,700 | 1,700 | 1,695 | 1,695 | 5,800 |
| 2009/10/05 | 1,670 | 1,704 | 1,658 | 1,700 | 7,900 |
| 2009/10/02 | 1,693 | 1,710 | 1,670 | 1,670 | 15,100 |
| 2009/10/01 | 1,719 | 1,719 | 1,700 | 1,712 | 5,200 |
| 2009/09/30 | 1,706 | 1,719 | 1,695 | 1,696 | 6,400 |
| 2009/09/29 | 1,706 | 1,706 | 1,685 | 1,699 | 8,000 |
| 2009/09/28 | 1,700 | 1,710 | 1,692 | 1,692 | 8,300 |
| 2009/09/25 | 1,728 | 1,728 | 1,710 | 1,710 | 14,100 |
| 2009/09/24 | 1,750 | 1,750 | 1,730 | 1,740 | 30,400 |
| 2009/09/18 | 1,792 | 1,795 | 1,760 | 1,760 | 14,800 |
| 2009/09/17 | 1,799 | 1,799 | 1,760 | 1,775 | 10,400 |
| 2009/09/16 | 1,794 | 1,800 | 1,792 | 1,800 | 9,900 |
| 2009/09/15 | 1,775 | 1,799 | 1,762 | 1,792 | 11,900 |
| 2009/09/14 | 1,754 | 1,775 | 1,754 | 1,760 | 12,300 |
| 2009/09/11 | 1,775 | 1,792 | 1,750 | 1,762 | 17,700 |
| 2009/09/10 | 1,740 | 1,775 | 1,738 | 1,775 | 10,500 |
| 2009/09/09 | 1,738 | 1,738 | 1,735 | 1,738 | 6,900 |
| 2009/09/08 | 1,743 | 1,745 | 1,730 | 1,736 | 8,100 |
| 2009/09/07 | 1,739 | 1,743 | 1,710 | 1,743 | 6,200 |
| 2009/09/04 | 1,730 | 1,739 | 1,710 | 1,710 | 7,000 |
| 2009/09/03 | 1,762 | 1,762 | 1,730 | 1,730 | 4,300 |
| 2009/09/02 | 1,759 | 1,762 | 1,750 | 1,762 | 14,000 |
| 2009/09/01 | 1,750 | 1,768 | 1,750 | 1,768 | 4,300 |
| 2009/08/31 | 1,751 | 1,760 | 1,745 | 1,750 | 7,300 |
| 2009/08/28 | 1,719 | 1,800 | 1,719 | 1,749 | 11,300 |
| 2009/08/27 | 1,682 | 1,802 | 1,673 | 1,802 | 32,000 |
| 2009/08/26 | 1,680 | 1,693 | 1,680 | 1,690 | 9,800 |
| 2009/08/25 | 1,654 | 1,680 | 1,654 | 1,680 | 7,500 |
| 2009/08/24 | 1,650 | 1,680 | 1,650 | 1,661 | 40,700 |
| 2009/08/21 | 1,662 | 1,665 | 1,646 | 1,655 | 10,000 |
| 2009/08/20 | 1,660 | 1,670 | 1,645 | 1,670 | 14,600 |
| 2009/08/19 | 1,650 | 1,660 | 1,649 | 1,652 | 5,800 |
| 2009/08/18 | 1,640 | 1,660 | 1,615 | 1,645 | 16,400 |
| 2009/08/17 | 1,674 | 1,674 | 1,645 | 1,650 | 19,800 |
| 2009/08/14 | 1,620 | 1,670 | 1,600 | 1,655 | 12,700 |
| 2009/08/13 | 1,620 | 1,669 | 1,620 | 1,630 | 37,300 |
| 2009/08/12 | 1,550 | 1,648 | 1,550 | 1,620 | 21,500 |
| 2009/08/11 | 1,534 | 1,542 | 1,533 | 1,540 | 12,100 |
| 2009/08/10 | 1,535 | 1,535 | 1,527 | 1,535 | 28,700 |
| 2009/08/07 | 1,535 | 1,535 | 1,527 | 1,527 | 7,300 |
| 2009/08/06 | 1,542 | 1,542 | 1,538 | 1,538 | 6,100 |
| 2009/08/05 | 1,543 | 1,549 | 1,541 | 1,542 | 2,600 |
| 2009/08/04 | 1,555 | 1,558 | 1,540 | 1,541 | 11,200 |
| 2009/08/03 | 1,520 | 1,583 | 1,520 | 1,565 | 12,600 |
| 2009/07/31 | 1,480 | 1,520 | 1,476 | 1,520 | 13,000 |
| 2009/07/30 | 1,468 | 1,479 | 1,466 | 1,479 | 10,800 |
| 2009/07/29 | 1,464 | 1,468 | 1,464 | 1,464 | 5,400 |
| 2009/07/28 | 1,450 | 1,464 | 1,446 | 1,462 | 9,500 |
| 2009/07/27 | 1,438 | 1,446 | 1,435 | 1,446 | 3,600 |
| 2009/07/24 | 1,434 | 1,438 | 1,427 | 1,432 | 14,200 |
| 2009/07/23 | 1,430 | 1,435 | 1,430 | 1,432 | 3,600 |
| 2009/07/22 | 1,430 | 1,431 | 1,430 | 1,430 | 5,200 |
| 2009/07/21 | 1,435 | 1,439 | 1,422 | 1,430 | 9,800 |
| 2009/07/17 | 1,422 | 1,435 | 1,422 | 1,429 | 5,200 |
| 2009/07/16 | 1,425 | 1,430 | 1,414 | 1,422 | 9,500 |
| 2009/07/15 | 1,409 | 1,409 | 1,405 | 1,405 | 1,100 |
| 2009/07/14 | 1,402 | 1,402 | 1,402 | 1,402 | 400 |
| 2009/07/13 | 1,402 | 1,402 | 1,402 | 1,402 | 700 |
| 2009/07/10 | 1,445 | 1,445 | 1,420 | 1,420 | 6,100 |
| 2009/07/09 | 1,440 | 1,445 | 1,430 | 1,445 | 14,800 |
| 2009/07/08 | 1,445 | 1,445 | 1,413 | 1,430 | 6,000 |
| 2009/07/07 | 1,445 | 1,445 | 1,440 | 1,445 | 3,200 |
| 2009/07/06 | 1,438 | 1,440 | 1,438 | 1,440 | 2,000 |
| 2009/07/03 | 1,430 | 1,438 | 1,430 | 1,438 | 8,500 |
| 2009/07/02 | 1,430 | 1,430 | 1,420 | 1,420 | 4,300 |
| 2009/07/01 | 1,416 | 1,435 | 1,416 | 1,420 | 7,000 |
| 2009/06/30 | 1,437 | 1,437 | 1,395 | 1,415 | 6,200 |
| 2009/06/29 | 1,450 | 1,450 | 1,370 | 1,404 | 6,400 |
| 2009/06/26 | 1,446 | 1,460 | 1,430 | 1,440 | 13,200 |
| 2009/06/25 | 1,450 | 1,450 | 1,445 | 1,445 | 1,400 |
| 2009/06/24 | 1,439 | 1,456 | 1,439 | 1,456 | 5,200 |
| 2009/06/23 | 1,443 | 1,450 | 1,411 | 1,411 | 2,600 |
| 2009/06/22 | 1,431 | 1,431 | 1,423 | 1,423 | 400 |
| 2009/06/19 | 1,451 | 1,452 | 1,430 | 1,431 | 6,100 |
| 2009/06/18 | 1,460 | 1,460 | 1,451 | 1,451 | 1,500 |
| 2009/06/17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2009/06/16 | 1,452 | 1,458 | 1,450 | 1,450 | 6,000 |
| 2009/06/15 | 1,460 | 1,460 | 1,452 | 1,452 | 2,700 |
| 2009/06/12 | 1,450 | 1,452 | 1,450 | 1,452 | 5,900 |
| 2009/06/11 | 1,456 | 1,456 | 1,436 | 1,450 | 4,400 |
| 2009/06/10 | 1,433 | 1,456 | 1,433 | 1,456 | 9,200 |
| 2009/06/09 | 1,455 | 1,456 | 1,432 | 1,432 | 15,500 |
| 2009/06/08 | 1,445 | 1,460 | 1,445 | 1,455 | 2,600 |
| 2009/06/05 | 1,433 | 1,440 | 1,433 | 1,440 | 900 |
| 2009/06/04 | 1,421 | 1,433 | 1,420 | 1,433 | 1,600 |
| 2009/06/03 | 1,437 | 1,437 | 1,420 | 1,420 | 3,300 |
| 2009/06/02 | 1,437 | 1,437 | 1,437 | 1,437 | 1,400 |
| 2009/06/01 | 1,470 | 1,470 | 1,430 | 1,430 | 3,300 |
| 2009/05/29 | 1,445 | 1,449 | 1,445 | 1,449 | 2,200 |
| 2009/05/28 | 1,427 | 1,445 | 1,427 | 1,445 | 1,600 |
| 2009/05/27 | 1,446 | 1,446 | 1,423 | 1,423 | 7,800 |
| 2009/05/26 | 1,447 | 1,450 | 1,446 | 1,446 | 15,000 |
| 2009/05/25 | 1,450 | 1,450 | 1,446 | 1,446 | 3,800 |
| 2009/05/22 | 1,449 | 1,449 | 1,445 | 1,446 | 5,700 |
| 2009/05/21 | 1,439 | 1,449 | 1,439 | 1,449 | 4,100 |
| 2009/05/20 | 1,440 | 1,441 | 1,436 | 1,439 | 9,100 |
| 2009/05/19 | 1,431 | 1,440 | 1,403 | 1,440 | 10,400 |
| 2009/05/18 | 1,468 | 1,468 | 1,411 | 1,430 | 13,200 |
| 2009/05/15 | 1,409 | 1,410 | 1,408 | 1,408 | 3,400 |
| 2009/05/14 | 1,407 | 1,411 | 1,407 | 1,407 | 3,900 |
| 2009/05/13 | 1,422 | 1,422 | 1,405 | 1,406 | 5,900 |
| 2009/05/12 | 1,460 | 1,480 | 1,400 | 1,402 | 31,200 |
| 2009/05/11 | 1,407 | 1,407 | 1,360 | 1,360 | 1,300 |
| 2009/05/08 | 1,420 | 1,422 | 1,410 | 1,410 | 7,300 |
| 2009/05/07 | 1,420 | 1,427 | 1,412 | 1,424 | 3,800 |
| 2009/05/01 | 1,420 | 1,420 | 1,370 | 1,403 | 7,100 |
| 2009/04/30 | 1,420 | 1,420 | 1,365 | 1,399 | 4,800 |
| 2009/04/28 | 1,350 | 1,350 | 1,340 | 1,340 | 1,000 |
| 2009/04/24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,900 |
| 2009/04/23 | 1,334 | 1,348 | 1,330 | 1,347 | 1,200 |
| 2009/04/22 | 1,320 | 1,320 | 1,317 | 1,320 | 1,300 |
| 2009/04/21 | 1,329 | 1,329 | 1,319 | 1,320 | 1,300 |
| 2009/04/20 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2009/04/17 | 1,346 | 1,346 | 1,335 | 1,335 | 200 |
| 2009/04/16 | 1,330 | 1,344 | 1,330 | 1,344 | 1,900 |
| 2009/04/15 | 1,331 | 1,346 | 1,331 | 1,346 | 700 |
| 2009/04/14 | 1,337 | 1,340 | 1,330 | 1,340 | 1,600 |
| 2009/04/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,100 |
| 2009/04/10 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2009/04/09 | 1,350 | 1,350 | 1,332 | 1,332 | 3,500 |
| 2009/04/08 | 1,329 | 1,348 | 1,329 | 1,348 | 6,100 |
| 2009/04/07 | 1,320 | 1,336 | 1,320 | 1,329 | 7,800 |
| 2009/04/06 | 1,315 | 1,329 | 1,315 | 1,317 | 1,500 |
| 2009/04/03 | 1,304 | 1,313 | 1,304 | 1,313 | 400 |
| 2009/04/02 | 1,309 | 1,309 | 1,304 | 1,304 | 400 |
| 2009/04/01 | 1,330 | 1,335 | 1,305 | 1,309 | 3,300 |
| 2009/03/31 | 1,350 | 1,350 | 1,320 | 1,320 | 1,800 |
| 2009/03/30 | 1,330 | 1,339 | 1,310 | 1,335 | 2,000 |
| 2009/03/27 | 1,348 | 1,348 | 1,328 | 1,328 | 1,200 |
| 2009/03/26 | 1,340 | 1,340 | 1,337 | 1,340 | 4,700 |
| 2009/03/25 | 1,352 | 1,360 | 1,335 | 1,340 | 9,700 |
| 2009/03/24 | 1,339 | 1,340 | 1,312 | 1,340 | 4,800 |
| 2009/03/23 | 1,320 | 1,339 | 1,312 | 1,331 | 4,100 |
| 2009/03/19 | 1,315 | 1,340 | 1,312 | 1,312 | 1,200 |
| 2009/03/18 | 1,339 | 1,340 | 1,310 | 1,310 | 3,800 |
| 2009/03/17 | 1,336 | 1,340 | 1,321 | 1,340 | 1,100 |
| 2009/03/16 | 1,315 | 1,333 | 1,315 | 1,320 | 2,500 |
| 2009/03/13 | 1,331 | 1,335 | 1,326 | 1,335 | 1,700 |
| 2009/03/12 | 1,331 | 1,331 | 1,311 | 1,311 | 3,400 |
| 2009/03/11 | 1,321 | 1,330 | 1,320 | 1,320 | 10,500 |
| 2009/03/10 | 1,341 | 1,341 | 1,341 | 1,341 | 400 |
| 2009/03/09 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2009/03/06 | 1,341 | 1,341 | 1,320 | 1,320 | 1,500 |
| 2009/03/05 | 1,337 | 1,337 | 1,320 | 1,337 | 2,600 |
| 2009/03/04 | 1,340 | 1,340 | 1,320 | 1,337 | 4,900 |
| 2009/03/03 | 1,335 | 1,335 | 1,330 | 1,330 | 2,100 |
| 2009/03/02 | 1,363 | 1,364 | 1,340 | 1,340 | 2,300 |
| 2009/02/27 | 1,365 | 1,365 | 1,340 | 1,340 | 7,500 |
| 2009/02/26 | 1,342 | 1,380 | 1,339 | 1,365 | 6,600 |
| 2009/02/25 | 1,348 | 1,380 | 1,333 | 1,334 | 6,600 |
| 2009/02/24 | 1,368 | 1,368 | 1,337 | 1,347 | 4,000 |
| 2009/02/23 | 1,369 | 1,369 | 1,350 | 1,367 | 6,300 |
| 2009/02/20 | 1,380 | 1,389 | 1,350 | 1,369 | 6,000 |
| 2009/02/19 | 1,351 | 1,380 | 1,350 | 1,380 | 3,400 |
| 2009/02/18 | 1,340 | 1,350 | 1,340 | 1,350 | 5,200 |
| 2009/02/17 | 1,340 | 1,349 | 1,340 | 1,340 | 1,300 |
| 2009/02/16 | 1,320 | 1,340 | 1,320 | 1,340 | 3,700 |
| 2009/02/13 | 1,310 | 1,320 | 1,310 | 1,320 | 5,900 |
| 2009/02/12 | 1,316 | 1,316 | 1,310 | 1,310 | 200 |
| 2009/02/10 | 1,320 | 1,330 | 1,300 | 1,320 | 7,000 |
| 2009/02/09 | 1,303 | 1,320 | 1,303 | 1,320 | 1,700 |
| 2009/02/06 | 1,310 | 1,310 | 1,254 | 1,300 | 3,200 |
| 2009/02/05 | 1,332 | 1,332 | 1,320 | 1,320 | 1,900 |
| 2009/02/04 | 1,331 | 1,349 | 1,331 | 1,332 | 900 |
| 2009/02/03 | 1,310 | 1,350 | 1,310 | 1,350 | 3,400 |
| 2009/02/02 | 1,356 | 1,361 | 1,330 | 1,330 | 4,600 |
| 2009/01/30 | 1,391 | 1,392 | 1,391 | 1,391 | 3,000 |
| 2009/01/29 | 1,396 | 1,396 | 1,391 | 1,391 | 3,800 |
| 2009/01/28 | 1,391 | 1,391 | 1,390 | 1,391 | 4,100 |
| 2009/01/27 | 1,381 | 1,390 | 1,379 | 1,390 | 6,500 |
| 2009/01/26 | 1,378 | 1,379 | 1,378 | 1,379 | 1,400 |
| 2009/01/23 | 1,369 | 1,380 | 1,359 | 1,375 | 9,800 |
| 2009/01/22 | 1,372 | 1,375 | 1,350 | 1,350 | 8,500 |
| 2009/01/21 | 1,355 | 1,372 | 1,355 | 1,372 | 5,000 |
| 2009/01/20 | 1,350 | 1,355 | 1,350 | 1,355 | 2,700 |
| 2009/01/19 | 1,293 | 1,350 | 1,293 | 1,350 | 7,200 |
| 2009/01/16 | 1,323 | 1,343 | 1,271 | 1,292 | 12,200 |
| 2009/01/15 | 1,355 | 1,355 | 1,315 | 1,321 | 12,600 |
| 2009/01/14 | 1,347 | 1,378 | 1,346 | 1,355 | 9,800 |
| 2009/01/13 | 1,353 | 1,360 | 1,290 | 1,346 | 9,100 |
| 2009/01/09 | 1,360 | 1,371 | 1,351 | 1,353 | 8,200 |
| 2009/01/08 | 1,293 | 1,360 | 1,293 | 1,351 | 6,900 |
| 2009/01/07 | 1,414 | 1,414 | 1,293 | 1,293 | 9,100 |
| 2009/01/06 | 1,450 | 1,450 | 1,390 | 1,413 | 13,400 |
| 2009/01/05 | 1,390 | 1,420 | 1,390 | 1,390 | 7,700 |