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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,495 | 1,515 | 1,495 | 1,503 | 3,600 |
| 2011/12/29 | 1,506 | 1,510 | 1,502 | 1,509 | 1,200 |
| 2011/12/28 | 1,503 | 1,510 | 1,503 | 1,510 | 1,000 |
| 2011/12/27 | 1,505 | 1,516 | 1,502 | 1,502 | 900 |
| 2011/12/26 | 1,516 | 1,517 | 1,500 | 1,516 | 26,600 |
| 2011/12/22 | 1,495 | 1,514 | 1,490 | 1,512 | 6,600 |
| 2011/12/21 | 1,492 | 1,497 | 1,486 | 1,495 | 4,200 |
| 2011/12/20 | 1,483 | 1,492 | 1,481 | 1,492 | 2,800 |
| 2011/12/19 | 1,486 | 1,486 | 1,482 | 1,482 | 1,200 |
| 2011/12/16 | 1,484 | 1,494 | 1,484 | 1,486 | 1,800 |
| 2011/12/15 | 1,486 | 1,495 | 1,468 | 1,495 | 3,500 |
| 2011/12/14 | 1,491 | 1,492 | 1,485 | 1,490 | 2,800 |
| 2011/12/13 | 1,476 | 1,494 | 1,476 | 1,492 | 1,700 |
| 2011/12/12 | 1,499 | 1,499 | 1,481 | 1,482 | 3,000 |
| 2011/12/09 | 1,493 | 1,493 | 1,480 | 1,490 | 20,600 |
| 2011/12/08 | 1,465 | 1,495 | 1,464 | 1,493 | 9,100 |
| 2011/12/07 | 1,460 | 1,477 | 1,445 | 1,455 | 8,300 |
| 2011/12/06 | 1,475 | 1,477 | 1,465 | 1,465 | 700 |
| 2011/12/05 | 1,454 | 1,480 | 1,452 | 1,480 | 4,000 |
| 2011/12/02 | 1,453 | 1,460 | 1,447 | 1,458 | 1,700 |
| 2011/12/01 | 1,448 | 1,453 | 1,446 | 1,446 | 2,300 |
| 2011/11/30 | 1,450 | 1,450 | 1,442 | 1,445 | 2,300 |
| 2011/11/29 | 1,444 | 1,445 | 1,444 | 1,445 | 4,700 |
| 2011/11/28 | 1,445 | 1,445 | 1,439 | 1,444 | 3,600 |
| 2011/11/25 | 1,430 | 1,449 | 1,430 | 1,439 | 3,200 |
| 2011/11/24 | 1,447 | 1,449 | 1,441 | 1,448 | 3,300 |
| 2011/11/22 | 1,450 | 1,452 | 1,448 | 1,448 | 1,400 |
| 2011/11/21 | 1,459 | 1,459 | 1,449 | 1,449 | 1,600 |
| 2011/11/18 | 1,456 | 1,456 | 1,451 | 1,451 | 600 |
| 2011/11/17 | 1,456 | 1,456 | 1,450 | 1,456 | 1,400 |
| 2011/11/16 | 1,457 | 1,457 | 1,450 | 1,450 | 2,600 |
| 2011/11/15 | 1,457 | 1,459 | 1,457 | 1,457 | 600 |
| 2011/11/14 | 1,455 | 1,457 | 1,451 | 1,457 | 2,200 |
| 2011/11/11 | 1,457 | 1,457 | 1,451 | 1,457 | 3,700 |
| 2011/11/10 | 1,469 | 1,469 | 1,458 | 1,459 | 3,400 |
| 2011/11/09 | 1,468 | 1,475 | 1,468 | 1,469 | 4,800 |
| 2011/11/08 | 1,463 | 1,472 | 1,460 | 1,468 | 3,500 |
| 2011/11/07 | 1,460 | 1,470 | 1,458 | 1,469 | 2,400 |
| 2011/11/04 | 1,464 | 1,470 | 1,455 | 1,458 | 3,500 |
| 2011/11/02 | 1,475 | 1,475 | 1,455 | 1,464 | 2,000 |
| 2011/11/01 | 1,472 | 1,479 | 1,456 | 1,477 | 4,500 |
| 2011/10/31 | 1,494 | 1,494 | 1,472 | 1,472 | 3,100 |
| 2011/10/28 | 1,477 | 1,490 | 1,475 | 1,490 | 1,800 |
| 2011/10/27 | 1,465 | 1,476 | 1,465 | 1,475 | 1,400 |
| 2011/10/26 | 1,475 | 1,478 | 1,463 | 1,477 | 7,400 |
| 2011/10/25 | 1,478 | 1,478 | 1,468 | 1,475 | 3,100 |
| 2011/10/24 | 1,490 | 1,490 | 1,477 | 1,488 | 2,500 |
| 2011/10/21 | 1,494 | 1,495 | 1,451 | 1,472 | 5,100 |
| 2011/10/20 | 1,502 | 1,502 | 1,480 | 1,490 | 6,400 |
| 2011/10/19 | 1,507 | 1,507 | 1,492 | 1,502 | 1,600 |
| 2011/10/18 | 1,515 | 1,515 | 1,496 | 1,500 | 6,600 |
| 2011/10/17 | 1,527 | 1,527 | 1,509 | 1,515 | 2,000 |
| 2011/10/14 | 1,513 | 1,517 | 1,511 | 1,511 | 600 |
| 2011/10/13 | 1,518 | 1,518 | 1,515 | 1,518 | 600 |
| 2011/10/12 | 1,530 | 1,530 | 1,515 | 1,515 | 3,400 |
| 2011/10/11 | 1,534 | 1,534 | 1,526 | 1,526 | 4,700 |
| 2011/10/07 | 1,525 | 1,528 | 1,515 | 1,526 | 2,000 |
| 2011/10/06 | 1,520 | 1,530 | 1,510 | 1,529 | 1,900 |
| 2011/10/05 | 1,511 | 1,530 | 1,511 | 1,520 | 1,600 |
| 2011/10/04 | 1,516 | 1,530 | 1,510 | 1,511 | 1,700 |
| 2011/10/03 | 1,515 | 1,519 | 1,502 | 1,514 | 4,900 |
| 2011/09/30 | 1,558 | 1,558 | 1,550 | 1,551 | 1,700 |
| 2011/09/29 | 1,545 | 1,555 | 1,544 | 1,547 | 1,700 |
| 2011/09/28 | 1,564 | 1,564 | 1,540 | 1,545 | 9,200 |
| 2011/09/27 | 1,568 | 1,574 | 1,568 | 1,569 | 21,400 |
| 2011/09/26 | 1,551 | 1,571 | 1,550 | 1,568 | 8,700 |
| 2011/09/22 | 1,550 | 1,558 | 1,547 | 1,550 | 10,100 |
| 2011/09/21 | 1,579 | 1,580 | 1,555 | 1,555 | 11,100 |
| 2011/09/20 | 1,580 | 1,588 | 1,580 | 1,587 | 3,000 |
| 2011/09/16 | 1,590 | 1,590 | 1,585 | 1,589 | 10,100 |
| 2011/09/15 | 1,589 | 1,590 | 1,589 | 1,589 | 4,900 |
| 2011/09/14 | 1,588 | 1,590 | 1,588 | 1,589 | 11,300 |
| 2011/09/13 | 1,586 | 1,588 | 1,586 | 1,588 | 3,500 |
| 2011/09/12 | 1,585 | 1,586 | 1,580 | 1,586 | 5,400 |
| 2011/09/09 | 1,585 | 1,588 | 1,585 | 1,585 | 4,700 |
| 2011/09/08 | 1,585 | 1,588 | 1,585 | 1,585 | 4,400 |
| 2011/09/07 | 1,578 | 1,585 | 1,578 | 1,585 | 14,000 |
| 2011/09/06 | 1,578 | 1,580 | 1,578 | 1,578 | 7,600 |
| 2011/09/05 | 1,575 | 1,578 | 1,575 | 1,577 | 6,600 |
| 2011/09/02 | 1,562 | 1,577 | 1,562 | 1,575 | 11,000 |
| 2011/09/01 | 1,555 | 1,575 | 1,555 | 1,561 | 23,200 |
| 2011/08/31 | 1,545 | 1,555 | 1,541 | 1,555 | 15,100 |
| 2011/08/30 | 1,538 | 1,541 | 1,534 | 1,541 | 4,500 |
| 2011/08/29 | 1,533 | 1,534 | 1,500 | 1,533 | 7,000 |
| 2011/08/26 | 1,521 | 1,530 | 1,521 | 1,530 | 5,200 |
| 2011/08/25 | 1,527 | 1,530 | 1,511 | 1,521 | 8,500 |
| 2011/08/24 | 1,528 | 1,528 | 1,505 | 1,527 | 13,600 |
| 2011/08/23 | 1,525 | 1,530 | 1,510 | 1,528 | 19,900 |
| 2011/08/22 | 1,510 | 1,527 | 1,510 | 1,517 | 8,000 |
| 2011/08/19 | 1,510 | 1,510 | 1,497 | 1,510 | 9,800 |
| 2011/08/18 | 1,504 | 1,510 | 1,496 | 1,510 | 14,400 |
| 2011/08/17 | 1,510 | 1,510 | 1,498 | 1,504 | 4,000 |
| 2011/08/16 | 1,526 | 1,526 | 1,515 | 1,520 | 3,100 |
| 2011/08/15 | 1,520 | 1,526 | 1,512 | 1,526 | 1,800 |
| 2011/08/12 | 1,533 | 1,533 | 1,501 | 1,516 | 2,900 |
| 2011/08/11 | 1,511 | 1,535 | 1,511 | 1,535 | 10,300 |
| 2011/08/10 | 1,500 | 1,513 | 1,500 | 1,511 | 7,900 |
| 2011/08/09 | 1,496 | 1,496 | 1,480 | 1,485 | 11,100 |
| 2011/08/08 | 1,494 | 1,497 | 1,485 | 1,497 | 15,700 |
| 2011/08/05 | 1,495 | 1,499 | 1,485 | 1,492 | 7,700 |
| 2011/08/04 | 1,510 | 1,518 | 1,500 | 1,502 | 5,200 |
| 2011/08/03 | 1,530 | 1,530 | 1,502 | 1,503 | 5,300 |
| 2011/08/02 | 1,549 | 1,549 | 1,522 | 1,538 | 3,800 |
| 2011/08/01 | 1,550 | 1,550 | 1,540 | 1,549 | 6,800 |
| 2011/07/29 | 1,546 | 1,546 | 1,545 | 1,546 | 6,900 |
| 2011/07/28 | 1,550 | 1,551 | 1,540 | 1,546 | 9,900 |
| 2011/07/27 | 1,549 | 1,550 | 1,549 | 1,550 | 4,600 |
| 2011/07/26 | 1,548 | 1,549 | 1,548 | 1,549 | 8,700 |
| 2011/07/25 | 1,545 | 1,548 | 1,545 | 1,548 | 7,000 |
| 2011/07/22 | 1,545 | 1,547 | 1,545 | 1,545 | 10,100 |
| 2011/07/21 | 1,540 | 1,545 | 1,539 | 1,545 | 5,900 |
| 2011/07/20 | 1,539 | 1,541 | 1,539 | 1,539 | 10,100 |
| 2011/07/19 | 1,540 | 1,540 | 1,539 | 1,539 | 5,900 |
| 2011/07/15 | 1,539 | 1,540 | 1,539 | 1,539 | 7,600 |
| 2011/07/14 | 1,538 | 1,540 | 1,538 | 1,539 | 5,700 |
| 2011/07/13 | 1,534 | 1,540 | 1,534 | 1,538 | 6,800 |
| 2011/07/12 | 1,541 | 1,541 | 1,530 | 1,534 | 14,700 |
| 2011/07/11 | 1,538 | 1,542 | 1,538 | 1,541 | 13,200 |
| 2011/07/08 | 1,531 | 1,538 | 1,531 | 1,538 | 9,500 |
| 2011/07/07 | 1,529 | 1,534 | 1,529 | 1,531 | 7,400 |
| 2011/07/06 | 1,528 | 1,530 | 1,526 | 1,529 | 8,700 |
| 2011/07/05 | 1,519 | 1,529 | 1,519 | 1,526 | 5,700 |
| 2011/07/04 | 1,508 | 1,519 | 1,508 | 1,519 | 6,500 |
| 2011/07/01 | 1,500 | 1,510 | 1,499 | 1,499 | 13,300 |
| 2011/06/30 | 1,510 | 1,510 | 1,492 | 1,500 | 5,400 |
| 2011/06/29 | 1,500 | 1,502 | 1,488 | 1,500 | 5,000 |
| 2011/06/28 | 1,474 | 1,500 | 1,474 | 1,500 | 7,300 |
| 2011/06/27 | 1,479 | 1,495 | 1,478 | 1,482 | 22,000 |
| 2011/06/24 | 1,500 | 1,500 | 1,475 | 1,479 | 13,000 |
| 2011/06/23 | 1,530 | 1,534 | 1,505 | 1,505 | 18,900 |
| 2011/06/22 | 1,535 | 1,536 | 1,535 | 1,535 | 10,700 |
| 2011/06/21 | 1,538 | 1,540 | 1,535 | 1,535 | 15,900 |
| 2011/06/20 | 1,530 | 1,539 | 1,529 | 1,538 | 11,100 |
| 2011/06/17 | 1,525 | 1,528 | 1,525 | 1,527 | 4,600 |
| 2011/06/16 | 1,518 | 1,526 | 1,518 | 1,522 | 9,700 |
| 2011/06/15 | 1,491 | 1,515 | 1,491 | 1,515 | 16,900 |
| 2011/06/14 | 1,485 | 1,500 | 1,485 | 1,490 | 20,200 |
| 2011/06/13 | 1,480 | 1,484 | 1,480 | 1,483 | 7,600 |
| 2011/06/10 | 1,480 | 1,483 | 1,479 | 1,480 | 17,800 |
| 2011/06/09 | 1,482 | 1,483 | 1,480 | 1,480 | 4,700 |
| 2011/06/08 | 1,478 | 1,480 | 1,478 | 1,480 | 1,900 |
| 2011/06/07 | 1,480 | 1,482 | 1,475 | 1,477 | 10,000 |
| 2011/06/06 | 1,468 | 1,481 | 1,468 | 1,480 | 8,000 |
| 2011/06/03 | 1,465 | 1,466 | 1,462 | 1,462 | 4,400 |
| 2011/06/02 | 1,466 | 1,466 | 1,451 | 1,465 | 10,100 |
| 2011/06/01 | 1,480 | 1,481 | 1,466 | 1,466 | 12,100 |
| 2011/05/31 | 1,481 | 1,484 | 1,477 | 1,480 | 11,500 |
| 2011/05/30 | 1,480 | 1,482 | 1,480 | 1,481 | 8,200 |
| 2011/05/27 | 1,484 | 1,485 | 1,480 | 1,481 | 8,000 |
| 2011/05/26 | 1,480 | 1,484 | 1,479 | 1,484 | 6,300 |
| 2011/05/25 | 1,478 | 1,479 | 1,477 | 1,477 | 5,900 |
| 2011/05/24 | 1,470 | 1,482 | 1,470 | 1,478 | 17,900 |
| 2011/05/23 | 1,446 | 1,471 | 1,446 | 1,470 | 16,800 |
| 2011/05/20 | 1,445 | 1,446 | 1,435 | 1,446 | 7,100 |
| 2011/05/19 | 1,441 | 1,444 | 1,441 | 1,444 | 3,600 |
| 2011/05/18 | 1,447 | 1,448 | 1,441 | 1,443 | 6,500 |
| 2011/05/17 | 1,450 | 1,450 | 1,444 | 1,447 | 10,300 |
| 2011/05/16 | 1,453 | 1,455 | 1,437 | 1,450 | 27,700 |
| 2011/05/13 | 1,419 | 1,461 | 1,414 | 1,450 | 30,100 |
| 2011/05/12 | 1,410 | 1,411 | 1,401 | 1,409 | 55,500 |
| 2011/05/11 | 1,381 | 1,388 | 1,379 | 1,380 | 9,400 |
| 2011/05/10 | 1,391 | 1,391 | 1,382 | 1,387 | 6,800 |
| 2011/05/09 | 1,385 | 1,389 | 1,384 | 1,389 | 3,000 |
| 2011/05/06 | 1,388 | 1,388 | 1,377 | 1,384 | 4,400 |
| 2011/05/02 | 1,392 | 1,392 | 1,375 | 1,381 | 8,900 |
| 2011/04/28 | 1,363 | 1,380 | 1,362 | 1,379 | 5,400 |
| 2011/04/27 | 1,378 | 1,380 | 1,364 | 1,364 | 4,800 |
| 2011/04/26 | 1,377 | 1,378 | 1,373 | 1,378 | 6,400 |
| 2011/04/25 | 1,378 | 1,378 | 1,370 | 1,377 | 2,300 |
| 2011/04/22 | 1,375 | 1,378 | 1,368 | 1,378 | 2,200 |
| 2011/04/21 | 1,371 | 1,378 | 1,370 | 1,378 | 2,300 |
| 2011/04/20 | 1,378 | 1,379 | 1,365 | 1,378 | 4,400 |
| 2011/04/19 | 1,385 | 1,385 | 1,370 | 1,378 | 2,800 |
| 2011/04/18 | 1,383 | 1,385 | 1,375 | 1,385 | 4,500 |
| 2011/04/15 | 1,386 | 1,386 | 1,377 | 1,383 | 5,700 |
| 2011/04/14 | 1,385 | 1,394 | 1,384 | 1,386 | 4,700 |
| 2011/04/13 | 1,380 | 1,385 | 1,380 | 1,384 | 3,300 |
| 2011/04/12 | 1,393 | 1,393 | 1,385 | 1,388 | 1,700 |
| 2011/04/11 | 1,380 | 1,391 | 1,380 | 1,391 | 5,000 |
| 2011/04/08 | 1,373 | 1,380 | 1,365 | 1,380 | 12,700 |
| 2011/04/07 | 1,370 | 1,385 | 1,370 | 1,372 | 3,200 |
| 2011/04/06 | 1,388 | 1,388 | 1,375 | 1,381 | 2,700 |
| 2011/04/05 | 1,399 | 1,399 | 1,388 | 1,388 | 3,900 |
| 2011/04/04 | 1,400 | 1,401 | 1,390 | 1,400 | 5,600 |
| 2011/04/01 | 1,392 | 1,415 | 1,392 | 1,400 | 6,100 |
| 2011/03/31 | 1,410 | 1,410 | 1,390 | 1,390 | 10,700 |
| 2011/03/30 | 1,429 | 1,429 | 1,380 | 1,395 | 10,900 |
| 2011/03/29 | 1,428 | 1,430 | 1,424 | 1,429 | 10,900 |
| 2011/03/28 | 1,468 | 1,468 | 1,450 | 1,458 | 44,200 |
| 2011/03/25 | 1,470 | 1,474 | 1,460 | 1,468 | 17,300 |
| 2011/03/24 | 1,488 | 1,490 | 1,458 | 1,460 | 18,700 |
| 2011/03/23 | 1,492 | 1,498 | 1,480 | 1,488 | 11,600 |
| 2011/03/22 | 1,499 | 1,500 | 1,470 | 1,480 | 10,700 |
| 2011/03/18 | 1,374 | 1,460 | 1,374 | 1,455 | 13,100 |
| 2011/03/17 | 1,320 | 1,383 | 1,312 | 1,365 | 25,400 |
| 2011/03/16 | 1,171 | 1,350 | 1,171 | 1,325 | 36,300 |
| 2011/03/15 | 1,349 | 1,349 | 1,162 | 1,195 | 46,800 |
| 2011/03/14 | 1,255 | 1,380 | 1,200 | 1,350 | 50,700 |
| 2011/03/11 | 1,535 | 1,538 | 1,533 | 1,535 | 24,600 |
| 2011/03/10 | 1,541 | 1,544 | 1,536 | 1,536 | 38,000 |
| 2011/03/09 | 1,547 | 1,548 | 1,540 | 1,540 | 34,100 |
| 2011/03/08 | 1,549 | 1,554 | 1,545 | 1,547 | 26,100 |
| 2011/03/07 | 1,550 | 1,550 | 1,544 | 1,548 | 18,700 |
| 2011/03/04 | 1,548 | 1,549 | 1,545 | 1,545 | 28,200 |
| 2011/03/03 | 1,548 | 1,549 | 1,546 | 1,546 | 10,400 |
| 2011/03/02 | 1,549 | 1,549 | 1,546 | 1,548 | 20,000 |
| 2011/03/01 | 1,550 | 1,552 | 1,547 | 1,549 | 24,200 |
| 2011/02/28 | 1,553 | 1,553 | 1,545 | 1,549 | 31,900 |
| 2011/02/25 | 1,549 | 1,555 | 1,547 | 1,548 | 26,000 |
| 2011/02/24 | 1,550 | 1,553 | 1,548 | 1,549 | 20,300 |
| 2011/02/23 | 1,550 | 1,555 | 1,547 | 1,551 | 30,100 |
| 2011/02/22 | 1,560 | 1,562 | 1,543 | 1,550 | 109,800 |
| 2011/02/21 | 1,574 | 1,574 | 1,566 | 1,567 | 33,900 |
| 2011/02/18 | 1,578 | 1,578 | 1,574 | 1,575 | 16,500 |
| 2011/02/17 | 1,574 | 1,580 | 1,574 | 1,579 | 10,000 |
| 2011/02/16 | 1,580 | 1,580 | 1,576 | 1,577 | 30,900 |
| 2011/02/15 | 1,588 | 1,588 | 1,585 | 1,585 | 15,800 |
| 2011/02/14 | 1,587 | 1,588 | 1,585 | 1,588 | 12,000 |
| 2011/02/10 | 1,588 | 1,588 | 1,584 | 1,587 | 13,000 |
| 2011/02/09 | 1,581 | 1,588 | 1,581 | 1,586 | 11,200 |
| 2011/02/08 | 1,600 | 1,600 | 1,584 | 1,588 | 41,000 |
| 2011/02/07 | 1,610 | 1,614 | 1,596 | 1,600 | 30,800 |
| 2011/02/04 | 1,620 | 1,620 | 1,616 | 1,618 | 3,800 |
| 2011/02/03 | 1,618 | 1,620 | 1,616 | 1,617 | 4,300 |
| 2011/02/02 | 1,619 | 1,625 | 1,618 | 1,620 | 4,600 |
| 2011/02/01 | 1,620 | 1,621 | 1,617 | 1,618 | 4,800 |
| 2011/01/31 | 1,621 | 1,630 | 1,618 | 1,620 | 9,300 |
| 2011/01/28 | 1,635 | 1,635 | 1,621 | 1,625 | 10,600 |
| 2011/01/27 | 1,638 | 1,640 | 1,632 | 1,635 | 8,100 |
| 2011/01/26 | 1,640 | 1,640 | 1,633 | 1,638 | 10,800 |
| 2011/01/25 | 1,627 | 1,640 | 1,627 | 1,640 | 6,200 |
| 2011/01/24 | 1,625 | 1,637 | 1,625 | 1,632 | 4,500 |
| 2011/01/21 | 1,630 | 1,633 | 1,622 | 1,622 | 12,200 |
| 2011/01/20 | 1,638 | 1,640 | 1,632 | 1,633 | 3,300 |
| 2011/01/19 | 1,645 | 1,645 | 1,630 | 1,630 | 11,400 |
| 2011/01/18 | 1,646 | 1,654 | 1,637 | 1,637 | 7,000 |
| 2011/01/17 | 1,642 | 1,654 | 1,639 | 1,640 | 5,400 |
| 2011/01/14 | 1,636 | 1,640 | 1,636 | 1,636 | 5,000 |
| 2011/01/13 | 1,640 | 1,645 | 1,636 | 1,636 | 7,200 |
| 2011/01/12 | 1,640 | 1,640 | 1,636 | 1,636 | 12,900 |
| 2011/01/11 | 1,640 | 1,646 | 1,637 | 1,640 | 10,800 |
| 2011/01/07 | 1,632 | 1,646 | 1,632 | 1,637 | 5,800 |
| 2011/01/06 | 1,627 | 1,650 | 1,627 | 1,628 | 9,300 |
| 2011/01/05 | 1,615 | 1,649 | 1,614 | 1,627 | 6,700 |
| 2011/01/04 | 1,640 | 1,640 | 1,613 | 1,629 | 7,600 |