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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,730 | 3,730 | 3,700 | 3,700 | 10,500 |
| 2014/12/29 | 3,695 | 3,705 | 3,680 | 3,700 | 13,700 |
| 2014/12/26 | 3,600 | 3,685 | 3,600 | 3,675 | 22,600 |
| 2014/12/25 | 3,555 | 3,585 | 3,545 | 3,585 | 11,500 |
| 2014/12/24 | 3,550 | 3,550 | 3,535 | 3,545 | 15,000 |
| 2014/12/22 | 3,510 | 3,535 | 3,500 | 3,515 | 13,900 |
| 2014/12/19 | 3,560 | 3,615 | 3,495 | 3,510 | 74,800 |
| 2014/12/18 | 3,580 | 3,650 | 3,580 | 3,610 | 13,800 |
| 2014/12/17 | 3,570 | 3,585 | 3,515 | 3,525 | 21,800 |
| 2014/12/16 | 3,605 | 3,615 | 3,500 | 3,565 | 21,700 |
| 2014/12/15 | 3,610 | 3,665 | 3,610 | 3,610 | 9,500 |
| 2014/12/12 | 3,600 | 3,665 | 3,600 | 3,620 | 33,400 |
| 2014/12/11 | 3,630 | 3,650 | 3,600 | 3,635 | 15,700 |
| 2014/12/10 | 3,650 | 3,670 | 3,630 | 3,640 | 22,600 |
| 2014/12/09 | 3,660 | 3,690 | 3,655 | 3,665 | 8,200 |
| 2014/12/08 | 3,675 | 3,695 | 3,660 | 3,675 | 34,200 |
| 2014/12/05 | 3,680 | 3,685 | 3,650 | 3,665 | 17,700 |
| 2014/12/04 | 3,695 | 3,710 | 3,685 | 3,700 | 17,100 |
| 2014/12/03 | 3,725 | 3,725 | 3,675 | 3,715 | 17,200 |
| 2014/12/02 | 3,650 | 3,725 | 3,650 | 3,720 | 19,000 |
| 2014/12/01 | 3,705 | 3,795 | 3,660 | 3,660 | 70,200 |
| 2014/11/28 | 3,720 | 3,775 | 3,720 | 3,775 | 12,200 |
| 2014/11/27 | 3,785 | 3,785 | 3,735 | 3,735 | 21,100 |
| 2014/11/26 | 3,785 | 3,795 | 3,765 | 3,775 | 18,900 |
| 2014/11/25 | 3,780 | 3,795 | 3,750 | 3,780 | 17,000 |
| 2014/11/21 | 3,845 | 3,845 | 3,730 | 3,765 | 22,800 |
| 2014/11/20 | 3,800 | 3,800 | 3,745 | 3,775 | 18,800 |
| 2014/11/19 | 3,840 | 3,870 | 3,745 | 3,765 | 33,800 |
| 2014/11/18 | 3,635 | 3,835 | 3,635 | 3,825 | 65,800 |
| 2014/11/17 | 3,670 | 3,670 | 3,600 | 3,625 | 30,700 |
| 2014/11/14 | 3,700 | 3,700 | 3,655 | 3,675 | 33,700 |
| 2014/11/13 | 3,650 | 3,690 | 3,625 | 3,685 | 28,000 |
| 2014/11/12 | 3,660 | 3,690 | 3,655 | 3,665 | 44,700 |
| 2014/11/11 | 3,630 | 3,660 | 3,600 | 3,635 | 36,500 |
| 2014/11/10 | 3,560 | 3,625 | 3,560 | 3,620 | 35,800 |
| 2014/11/07 | 3,550 | 3,595 | 3,525 | 3,560 | 29,100 |
| 2014/11/06 | 3,495 | 3,595 | 3,495 | 3,545 | 44,300 |
| 2014/11/05 | 3,435 | 3,500 | 3,415 | 3,495 | 51,800 |
| 2014/11/04 | 3,400 | 3,460 | 3,320 | 3,435 | 74,000 |
| 2014/10/31 | 3,310 | 3,365 | 3,310 | 3,365 | 48,700 |
| 2014/10/30 | 3,300 | 3,330 | 3,270 | 3,300 | 62,400 |
| 2014/10/29 | 3,300 | 3,345 | 3,280 | 3,300 | 43,900 |
| 2014/10/28 | 3,255 | 3,300 | 3,225 | 3,295 | 21,100 |
| 2014/10/27 | 3,225 | 3,265 | 3,170 | 3,260 | 28,900 |
| 2014/10/24 | 3,255 | 3,255 | 3,135 | 3,195 | 16,800 |
| 2014/10/23 | 3,160 | 3,255 | 3,150 | 3,195 | 37,100 |
| 2014/10/22 | 3,065 | 3,160 | 3,030 | 3,155 | 35,100 |
| 2014/10/21 | 3,075 | 3,075 | 3,005 | 3,015 | 11,200 |
| 2014/10/20 | 3,000 | 3,045 | 2,990 | 3,040 | 21,500 |
| 2014/10/17 | 2,938 | 2,980 | 2,894 | 2,898 | 25,700 |
| 2014/10/16 | 3,015 | 3,015 | 2,927 | 2,936 | 28,900 |
| 2014/10/15 | 3,035 | 3,045 | 3,020 | 3,030 | 13,100 |
| 2014/10/14 | 3,050 | 3,095 | 3,025 | 3,025 | 22,500 |
| 2014/10/10 | 3,100 | 3,120 | 3,050 | 3,100 | 28,000 |
| 2014/10/09 | 3,210 | 3,210 | 3,120 | 3,130 | 19,500 |
| 2014/10/08 | 3,215 | 3,225 | 3,185 | 3,200 | 19,900 |
| 2014/10/07 | 3,255 | 3,270 | 3,215 | 3,215 | 17,500 |
| 2014/10/06 | 3,230 | 3,275 | 3,205 | 3,265 | 12,500 |
| 2014/10/03 | 3,200 | 3,245 | 3,200 | 3,220 | 18,000 |
| 2014/10/02 | 3,325 | 3,325 | 3,225 | 3,235 | 22,500 |
| 2014/10/01 | 3,295 | 3,355 | 3,285 | 3,335 | 19,800 |
| 2014/09/30 | 3,320 | 3,320 | 3,290 | 3,290 | 15,700 |
| 2014/09/29 | 3,320 | 3,325 | 3,290 | 3,310 | 12,600 |
| 2014/09/26 | 3,325 | 3,345 | 3,310 | 3,320 | 24,400 |
| 2014/09/25 | 3,300 | 3,380 | 3,300 | 3,380 | 52,500 |
| 2014/09/24 | 3,320 | 3,325 | 3,305 | 3,320 | 21,600 |
| 2014/09/22 | 3,365 | 3,370 | 3,330 | 3,335 | 12,500 |
| 2014/09/19 | 3,325 | 3,375 | 3,300 | 3,375 | 39,400 |
| 2014/09/18 | 3,295 | 3,325 | 3,295 | 3,320 | 14,700 |
| 2014/09/17 | 3,290 | 3,320 | 3,280 | 3,295 | 11,300 |
| 2014/09/16 | 3,305 | 3,305 | 3,265 | 3,285 | 18,200 |
| 2014/09/12 | 3,270 | 3,310 | 3,265 | 3,300 | 28,600 |
| 2014/09/11 | 3,310 | 3,320 | 3,280 | 3,285 | 12,000 |
| 2014/09/10 | 3,280 | 3,315 | 3,280 | 3,310 | 9,100 |
| 2014/09/09 | 3,300 | 3,300 | 3,285 | 3,290 | 9,500 |
| 2014/09/08 | 3,315 | 3,315 | 3,270 | 3,285 | 13,300 |
| 2014/09/05 | 3,300 | 3,305 | 3,255 | 3,270 | 10,500 |
| 2014/09/04 | 3,320 | 3,330 | 3,260 | 3,270 | 19,300 |
| 2014/09/03 | 3,290 | 3,325 | 3,290 | 3,300 | 22,800 |
| 2014/09/02 | 3,295 | 3,295 | 3,265 | 3,290 | 13,300 |
| 2014/09/01 | 3,275 | 3,295 | 3,265 | 3,275 | 8,700 |
| 2014/08/29 | 3,250 | 3,270 | 3,250 | 3,255 | 6,000 |
| 2014/08/28 | 3,255 | 3,275 | 3,250 | 3,260 | 10,500 |
| 2014/08/27 | 3,270 | 3,275 | 3,255 | 3,260 | 5,900 |
| 2014/08/26 | 3,285 | 3,290 | 3,255 | 3,255 | 10,500 |
| 2014/08/25 | 3,275 | 3,290 | 3,270 | 3,285 | 8,400 |
| 2014/08/22 | 3,265 | 3,275 | 3,250 | 3,270 | 6,700 |
| 2014/08/21 | 3,280 | 3,290 | 3,250 | 3,280 | 16,900 |
| 2014/08/20 | 3,270 | 3,285 | 3,255 | 3,280 | 11,800 |
| 2014/08/19 | 3,270 | 3,275 | 3,250 | 3,270 | 8,300 |
| 2014/08/18 | 3,260 | 3,275 | 3,250 | 3,265 | 6,100 |
| 2014/08/15 | 3,255 | 3,255 | 3,220 | 3,240 | 9,900 |
| 2014/08/14 | 3,240 | 3,250 | 3,220 | 3,250 | 8,500 |
| 2014/08/13 | 3,200 | 3,210 | 3,155 | 3,205 | 12,800 |
| 2014/08/12 | 3,225 | 3,245 | 3,205 | 3,205 | 7,600 |
| 2014/08/11 | 3,195 | 3,225 | 3,180 | 3,220 | 12,500 |
| 2014/08/08 | 3,215 | 3,230 | 3,160 | 3,170 | 15,600 |
| 2014/08/07 | 3,180 | 3,220 | 3,180 | 3,215 | 16,500 |
| 2014/08/06 | 3,230 | 3,230 | 3,180 | 3,180 | 20,500 |
| 2014/08/05 | 3,275 | 3,285 | 3,235 | 3,235 | 19,100 |
| 2014/08/04 | 3,365 | 3,365 | 3,275 | 3,275 | 16,700 |
| 2014/08/01 | 3,360 | 3,375 | 3,280 | 3,300 | 16,300 |
| 2014/07/31 | 3,380 | 3,380 | 3,365 | 3,370 | 12,100 |
| 2014/07/30 | 3,375 | 3,390 | 3,350 | 3,360 | 19,500 |
| 2014/07/29 | 3,365 | 3,380 | 3,360 | 3,375 | 9,200 |
| 2014/07/28 | 3,340 | 3,370 | 3,340 | 3,360 | 18,200 |
| 2014/07/25 | 3,310 | 3,345 | 3,300 | 3,340 | 10,300 |
| 2014/07/24 | 3,310 | 3,325 | 3,285 | 3,285 | 13,400 |
| 2014/07/23 | 3,305 | 3,320 | 3,290 | 3,310 | 11,000 |
| 2014/07/22 | 3,260 | 3,335 | 3,255 | 3,335 | 22,000 |
| 2014/07/18 | 3,275 | 3,300 | 3,260 | 3,280 | 9,300 |
| 2014/07/17 | 3,300 | 3,320 | 3,270 | 3,300 | 12,900 |
| 2014/07/16 | 3,285 | 3,335 | 3,280 | 3,300 | 26,800 |
| 2014/07/15 | 3,280 | 3,280 | 3,250 | 3,270 | 10,300 |
| 2014/07/14 | 3,255 | 3,265 | 3,225 | 3,265 | 8,700 |
| 2014/07/11 | 3,220 | 3,270 | 3,180 | 3,260 | 26,200 |
| 2014/07/10 | 3,305 | 3,305 | 3,270 | 3,280 | 10,200 |
| 2014/07/09 | 3,290 | 3,305 | 3,220 | 3,295 | 27,800 |
| 2014/07/08 | 3,260 | 3,310 | 3,260 | 3,290 | 39,400 |
| 2014/07/07 | 3,275 | 3,280 | 3,250 | 3,260 | 22,900 |
| 2014/07/04 | 3,295 | 3,295 | 3,260 | 3,280 | 22,300 |
| 2014/07/03 | 3,280 | 3,295 | 3,275 | 3,295 | 16,400 |
| 2014/07/02 | 3,305 | 3,315 | 3,280 | 3,280 | 16,900 |
| 2014/07/01 | 3,255 | 3,310 | 3,250 | 3,300 | 46,000 |
| 2014/06/30 | 3,180 | 3,250 | 3,150 | 3,235 | 62,700 |
| 2014/06/27 | 3,200 | 3,210 | 3,175 | 3,185 | 32,600 |
| 2014/06/26 | 3,160 | 3,200 | 3,155 | 3,190 | 72,900 |
| 2014/06/25 | 3,105 | 3,160 | 3,095 | 3,150 | 201,900 |
| 2014/06/24 | 3,160 | 3,165 | 3,115 | 3,130 | 86,100 |
| 2014/06/23 | 3,260 | 3,260 | 3,185 | 3,200 | 55,200 |
| 2014/06/20 | 3,255 | 3,300 | 3,255 | 3,290 | 69,200 |
| 2014/06/19 | 3,370 | 3,395 | 3,360 | 3,395 | 20,300 |
| 2014/06/18 | 3,320 | 3,370 | 3,300 | 3,360 | 26,800 |
| 2014/06/17 | 3,215 | 3,350 | 3,215 | 3,340 | 31,500 |
| 2014/06/16 | 3,220 | 3,245 | 3,200 | 3,220 | 9,800 |
| 2014/06/13 | 3,240 | 3,250 | 3,180 | 3,245 | 28,700 |
| 2014/06/12 | 3,230 | 3,235 | 3,155 | 3,235 | 14,900 |
| 2014/06/11 | 3,200 | 3,230 | 3,165 | 3,220 | 14,800 |
| 2014/06/10 | 3,160 | 3,245 | 3,150 | 3,225 | 25,800 |
| 2014/06/09 | 3,165 | 3,180 | 3,150 | 3,150 | 11,000 |
| 2014/06/06 | 3,155 | 3,160 | 3,130 | 3,160 | 12,700 |
| 2014/06/05 | 3,140 | 3,155 | 3,125 | 3,155 | 10,500 |
| 2014/06/04 | 3,105 | 3,155 | 3,095 | 3,150 | 13,900 |
| 2014/06/03 | 3,130 | 3,155 | 3,120 | 3,125 | 18,100 |
| 2014/06/02 | 3,095 | 3,130 | 3,075 | 3,120 | 23,500 |
| 2014/05/30 | 3,100 | 3,100 | 3,070 | 3,075 | 16,200 |
| 2014/05/29 | 3,080 | 3,100 | 3,070 | 3,100 | 15,600 |
| 2014/05/28 | 3,025 | 3,075 | 3,000 | 3,065 | 41,600 |
| 2014/05/27 | 3,010 | 3,030 | 2,962 | 2,989 | 10,500 |
| 2014/05/26 | 3,010 | 3,025 | 2,999 | 3,020 | 16,300 |
| 2014/05/23 | 3,020 | 3,020 | 2,998 | 3,010 | 15,900 |
| 2014/05/22 | 2,956 | 3,030 | 2,949 | 3,005 | 25,900 |
| 2014/05/21 | 2,915 | 2,960 | 2,901 | 2,932 | 11,200 |
| 2014/05/20 | 2,919 | 2,959 | 2,890 | 2,912 | 13,300 |
| 2014/05/19 | 2,874 | 2,925 | 2,874 | 2,890 | 4,100 |
| 2014/05/16 | 2,958 | 2,962 | 2,874 | 2,874 | 11,600 |
| 2014/05/15 | 2,974 | 2,993 | 2,938 | 2,958 | 11,800 |
| 2014/05/14 | 2,990 | 3,000 | 2,969 | 2,973 | 11,600 |
| 2014/05/13 | 2,935 | 2,980 | 2,932 | 2,969 | 17,300 |
| 2014/05/12 | 2,872 | 2,946 | 2,872 | 2,911 | 19,000 |
| 2014/05/09 | 2,830 | 2,945 | 2,830 | 2,872 | 11,300 |
| 2014/05/08 | 2,865 | 2,887 | 2,850 | 2,850 | 10,900 |
| 2014/05/07 | 2,951 | 2,973 | 2,862 | 2,863 | 18,200 |
| 2014/05/02 | 2,960 | 2,978 | 2,921 | 2,973 | 10,500 |
| 2014/05/01 | 2,910 | 2,965 | 2,901 | 2,964 | 15,700 |
| 2014/04/30 | 2,877 | 2,921 | 2,877 | 2,906 | 10,400 |
| 2014/04/28 | 2,884 | 2,892 | 2,850 | 2,877 | 11,200 |
| 2014/04/25 | 2,847 | 2,895 | 2,847 | 2,884 | 10,700 |
| 2014/04/24 | 2,856 | 2,869 | 2,825 | 2,860 | 16,100 |
| 2014/04/23 | 2,875 | 2,875 | 2,831 | 2,845 | 8,800 |
| 2014/04/22 | 2,870 | 2,880 | 2,864 | 2,864 | 9,000 |
| 2014/04/21 | 2,883 | 2,883 | 2,860 | 2,869 | 5,900 |
| 2014/04/18 | 2,860 | 2,861 | 2,846 | 2,860 | 9,700 |
| 2014/04/17 | 2,850 | 2,875 | 2,845 | 2,848 | 8,000 |
| 2014/04/16 | 2,850 | 2,850 | 2,830 | 2,848 | 10,600 |
| 2014/04/15 | 2,863 | 2,889 | 2,820 | 2,821 | 19,300 |
| 2014/04/14 | 2,842 | 2,874 | 2,830 | 2,845 | 13,000 |
| 2014/04/11 | 2,880 | 2,880 | 2,838 | 2,838 | 19,000 |
| 2014/04/10 | 2,930 | 2,930 | 2,890 | 2,893 | 10,300 |
| 2014/04/09 | 2,921 | 2,953 | 2,896 | 2,907 | 22,000 |
| 2014/04/08 | 2,983 | 2,995 | 2,950 | 2,955 | 16,600 |
| 2014/04/07 | 3,010 | 3,010 | 2,982 | 2,983 | 16,700 |
| 2014/04/04 | 3,040 | 3,045 | 3,020 | 3,035 | 11,600 |
| 2014/04/03 | 3,020 | 3,055 | 3,015 | 3,040 | 25,000 |
| 2014/04/02 | 3,040 | 3,050 | 3,015 | 3,030 | 25,600 |
| 2014/04/01 | 3,030 | 3,040 | 3,020 | 3,035 | 18,500 |
| 2014/03/31 | 3,065 | 3,070 | 3,015 | 3,060 | 32,900 |
| 2014/03/28 | 3,025 | 3,065 | 3,010 | 3,065 | 45,600 |
| 2014/03/27 | 2,930 | 3,045 | 2,893 | 3,030 | 61,400 |
| 2014/03/26 | 3,055 | 3,070 | 3,015 | 3,015 | 75,000 |
| 2014/03/25 | 2,998 | 3,075 | 2,992 | 3,015 | 69,400 |
| 2014/03/24 | 2,881 | 2,998 | 2,881 | 2,983 | 65,300 |
| 2014/03/20 | 2,812 | 2,878 | 2,811 | 2,851 | 153,900 |
| 2014/03/19 | 2,840 | 2,860 | 2,808 | 2,842 | 35,200 |
| 2014/03/18 | 2,830 | 2,840 | 2,800 | 2,803 | 30,900 |
| 2014/03/17 | 2,806 | 2,827 | 2,779 | 2,782 | 53,900 |
| 2014/03/14 | 2,800 | 2,828 | 2,795 | 2,798 | 78,500 |
| 2014/03/13 | 2,889 | 2,889 | 2,820 | 2,824 | 27,700 |
| 2014/03/12 | 2,901 | 2,932 | 2,861 | 2,862 | 33,300 |
| 2014/03/11 | 2,919 | 2,928 | 2,890 | 2,921 | 25,700 |
| 2014/03/10 | 2,924 | 2,924 | 2,890 | 2,898 | 33,600 |
| 2014/03/07 | 2,945 | 2,945 | 2,911 | 2,924 | 28,800 |
| 2014/03/06 | 2,930 | 2,931 | 2,912 | 2,928 | 24,500 |
| 2014/03/05 | 2,954 | 2,969 | 2,900 | 2,910 | 19,500 |
| 2014/03/04 | 2,911 | 2,950 | 2,911 | 2,947 | 21,400 |
| 2014/03/03 | 2,946 | 2,946 | 2,900 | 2,911 | 11,600 |
| 2014/02/28 | 2,979 | 2,980 | 2,920 | 2,946 | 11,700 |
| 2014/02/27 | 2,941 | 2,977 | 2,926 | 2,958 | 17,600 |
| 2014/02/26 | 2,958 | 2,958 | 2,940 | 2,940 | 11,400 |
| 2014/02/25 | 2,918 | 2,968 | 2,918 | 2,958 | 18,300 |
| 2014/02/24 | 2,929 | 2,949 | 2,875 | 2,905 | 11,100 |
| 2014/02/21 | 2,890 | 2,922 | 2,862 | 2,906 | 15,900 |
| 2014/02/20 | 2,870 | 2,875 | 2,840 | 2,862 | 16,800 |
| 2014/02/19 | 2,862 | 2,898 | 2,848 | 2,871 | 9,500 |
| 2014/02/18 | 2,844 | 2,879 | 2,822 | 2,862 | 20,100 |
| 2014/02/17 | 2,810 | 2,840 | 2,788 | 2,833 | 16,700 |
| 2014/02/14 | 2,813 | 2,826 | 2,785 | 2,799 | 21,000 |
| 2014/02/13 | 2,911 | 2,911 | 2,813 | 2,813 | 30,600 |
| 2014/02/12 | 2,881 | 2,908 | 2,840 | 2,902 | 42,700 |
| 2014/02/10 | 2,853 | 2,894 | 2,850 | 2,881 | 34,200 |
| 2014/02/07 | 2,830 | 2,840 | 2,780 | 2,786 | 47,000 |
| 2014/02/06 | 2,878 | 2,894 | 2,820 | 2,832 | 19,000 |
| 2014/02/05 | 2,874 | 2,900 | 2,830 | 2,882 | 29,500 |
| 2014/02/04 | 2,900 | 2,932 | 2,850 | 2,856 | 36,700 |
| 2014/02/03 | 3,025 | 3,040 | 2,951 | 2,969 | 22,700 |
| 2014/01/31 | 3,090 | 3,095 | 3,030 | 3,075 | 32,000 |
| 2014/01/30 | 3,045 | 3,080 | 3,040 | 3,065 | 24,600 |
| 2014/01/29 | 3,050 | 3,130 | 3,050 | 3,125 | 23,600 |
| 2014/01/28 | 3,065 | 3,070 | 2,988 | 3,045 | 28,400 |
| 2014/01/27 | 3,055 | 3,065 | 3,000 | 3,050 | 42,100 |
| 2014/01/24 | 3,080 | 3,080 | 3,010 | 3,070 | 41,300 |
| 2014/01/23 | 3,130 | 3,140 | 3,095 | 3,095 | 27,500 |
| 2014/01/22 | 3,100 | 3,125 | 3,080 | 3,105 | 33,300 |
| 2014/01/21 | 3,035 | 3,135 | 3,035 | 3,125 | 61,600 |
| 2014/01/20 | 2,930 | 3,085 | 2,930 | 3,075 | 116,600 |
| 2014/01/17 | 2,900 | 2,945 | 2,887 | 2,919 | 23,300 |
| 2014/01/16 | 2,898 | 2,962 | 2,895 | 2,908 | 51,000 |
| 2014/01/15 | 2,854 | 2,958 | 2,850 | 2,925 | 74,500 |
| 2014/01/14 | 2,815 | 2,882 | 2,791 | 2,841 | 52,200 |
| 2014/01/10 | 2,815 | 2,823 | 2,792 | 2,815 | 30,900 |
| 2014/01/09 | 2,802 | 2,813 | 2,781 | 2,813 | 19,400 |
| 2014/01/08 | 2,802 | 2,825 | 2,786 | 2,802 | 31,900 |
| 2014/01/07 | 2,831 | 2,832 | 2,804 | 2,808 | 16,100 |
| 2014/01/06 | 2,810 | 2,851 | 2,800 | 2,831 | 38,900 |