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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,950 | 5,180 | 4,950 | 5,170 | 85,000 |
| 2015/12/29 | 4,820 | 4,925 | 4,810 | 4,900 | 93,400 |
| 2015/12/28 | 4,610 | 4,610 | 4,565 | 4,605 | 19,500 |
| 2015/12/25 | 4,575 | 4,670 | 4,570 | 4,610 | 23,400 |
| 2015/12/24 | 4,650 | 4,665 | 4,585 | 4,590 | 25,600 |
| 2015/12/22 | 4,655 | 4,700 | 4,630 | 4,650 | 30,500 |
| 2015/12/21 | 4,655 | 4,740 | 4,655 | 4,720 | 32,000 |
| 2015/12/18 | 4,685 | 4,775 | 4,680 | 4,705 | 56,500 |
| 2015/12/17 | 4,610 | 4,715 | 4,605 | 4,710 | 46,400 |
| 2015/12/16 | 4,640 | 4,645 | 4,520 | 4,600 | 34,300 |
| 2015/12/15 | 4,660 | 4,660 | 4,555 | 4,565 | 18,400 |
| 2015/12/14 | 4,525 | 4,650 | 4,525 | 4,640 | 27,900 |
| 2015/12/11 | 4,515 | 4,620 | 4,515 | 4,615 | 46,600 |
| 2015/12/10 | 4,560 | 4,570 | 4,505 | 4,505 | 22,400 |
| 2015/12/09 | 4,650 | 4,650 | 4,545 | 4,555 | 23,800 |
| 2015/12/08 | 4,625 | 4,680 | 4,620 | 4,630 | 22,100 |
| 2015/12/07 | 4,635 | 4,670 | 4,625 | 4,625 | 24,300 |
| 2015/12/04 | 4,650 | 4,650 | 4,575 | 4,585 | 23,800 |
| 2015/12/03 | 4,660 | 4,670 | 4,635 | 4,650 | 20,700 |
| 2015/12/02 | 4,625 | 4,650 | 4,570 | 4,650 | 35,800 |
| 2015/12/01 | 4,545 | 4,565 | 4,515 | 4,555 | 38,500 |
| 2015/11/30 | 4,645 | 4,645 | 4,520 | 4,530 | 40,300 |
| 2015/11/27 | 4,650 | 4,655 | 4,605 | 4,615 | 33,000 |
| 2015/11/26 | 4,640 | 4,665 | 4,630 | 4,645 | 24,300 |
| 2015/11/25 | 4,700 | 4,700 | 4,635 | 4,640 | 35,300 |
| 2015/11/24 | 4,710 | 4,730 | 4,690 | 4,715 | 21,100 |
| 2015/11/20 | 4,720 | 4,750 | 4,700 | 4,715 | 24,200 |
| 2015/11/19 | 4,765 | 4,780 | 4,735 | 4,750 | 22,800 |
| 2015/11/18 | 4,785 | 4,785 | 4,705 | 4,755 | 22,900 |
| 2015/11/17 | 4,760 | 4,775 | 4,725 | 4,740 | 18,800 |
| 2015/11/16 | 4,720 | 4,765 | 4,690 | 4,700 | 24,100 |
| 2015/11/13 | 4,720 | 4,820 | 4,720 | 4,800 | 16,600 |
| 2015/11/12 | 4,760 | 4,825 | 4,730 | 4,745 | 23,900 |
| 2015/11/11 | 4,720 | 4,805 | 4,720 | 4,795 | 27,100 |
| 2015/11/10 | 4,750 | 4,765 | 4,710 | 4,750 | 23,300 |
| 2015/11/09 | 4,705 | 4,770 | 4,705 | 4,770 | 34,100 |
| 2015/11/06 | 4,725 | 4,775 | 4,695 | 4,705 | 17,700 |
| 2015/11/05 | 4,700 | 4,750 | 4,695 | 4,725 | 20,600 |
| 2015/11/04 | 4,800 | 4,800 | 4,675 | 4,695 | 37,900 |
| 2015/11/02 | 4,740 | 4,770 | 4,705 | 4,725 | 36,500 |
| 2015/10/30 | 4,665 | 4,730 | 4,615 | 4,705 | 31,600 |
| 2015/10/29 | 4,665 | 4,670 | 4,610 | 4,630 | 17,500 |
| 2015/10/28 | 4,625 | 4,650 | 4,605 | 4,640 | 20,700 |
| 2015/10/27 | 4,630 | 4,660 | 4,625 | 4,630 | 24,200 |
| 2015/10/26 | 4,620 | 4,640 | 4,605 | 4,605 | 22,200 |
| 2015/10/23 | 4,650 | 4,655 | 4,600 | 4,615 | 28,300 |
| 2015/10/22 | 4,550 | 4,625 | 4,540 | 4,585 | 34,200 |
| 2015/10/21 | 4,695 | 4,695 | 4,490 | 4,560 | 138,600 |
| 2015/10/20 | 4,680 | 4,750 | 4,680 | 4,740 | 17,000 |
| 2015/10/19 | 4,710 | 4,770 | 4,640 | 4,670 | 31,100 |
| 2015/10/16 | 4,770 | 4,860 | 4,735 | 4,760 | 21,000 |
| 2015/10/15 | 4,705 | 4,785 | 4,705 | 4,760 | 14,000 |
| 2015/10/14 | 4,810 | 4,810 | 4,700 | 4,715 | 21,000 |
| 2015/10/13 | 4,800 | 4,860 | 4,750 | 4,830 | 27,700 |
| 2015/10/09 | 4,910 | 4,930 | 4,810 | 4,825 | 33,600 |
| 2015/10/08 | 5,050 | 5,080 | 4,835 | 4,855 | 36,100 |
| 2015/10/07 | 5,130 | 5,170 | 5,000 | 5,050 | 29,400 |
| 2015/10/06 | 5,270 | 5,280 | 5,130 | 5,170 | 29,900 |
| 2015/10/05 | 5,100 | 5,240 | 5,060 | 5,190 | 63,000 |
| 2015/10/02 | 4,950 | 5,050 | 4,950 | 5,050 | 25,700 |
| 2015/10/01 | 4,970 | 5,030 | 4,910 | 4,965 | 23,300 |
| 2015/09/30 | 4,835 | 5,000 | 4,835 | 4,985 | 31,100 |
| 2015/09/29 | 4,870 | 4,940 | 4,810 | 4,835 | 32,300 |
| 2015/09/28 | 4,875 | 4,965 | 4,830 | 4,925 | 33,600 |
| 2015/09/25 | 4,780 | 4,895 | 4,780 | 4,875 | 37,700 |
| 2015/09/24 | 4,705 | 4,840 | 4,705 | 4,770 | 24,600 |
| 2015/09/18 | 4,780 | 4,780 | 4,705 | 4,755 | 25,300 |
| 2015/09/17 | 4,780 | 4,780 | 4,705 | 4,755 | 22,300 |
| 2015/09/16 | 4,805 | 4,820 | 4,705 | 4,720 | 12,000 |
| 2015/09/15 | 4,800 | 4,850 | 4,770 | 4,780 | 14,400 |
| 2015/09/14 | 4,845 | 4,885 | 4,775 | 4,780 | 17,300 |
| 2015/09/11 | 4,715 | 4,860 | 4,680 | 4,820 | 38,600 |
| 2015/09/10 | 4,840 | 4,865 | 4,745 | 4,785 | 34,300 |
| 2015/09/09 | 4,855 | 4,980 | 4,805 | 4,980 | 34,300 |
| 2015/09/08 | 4,850 | 4,960 | 4,750 | 4,785 | 41,000 |
| 2015/09/07 | 4,850 | 4,880 | 4,790 | 4,850 | 26,200 |
| 2015/09/04 | 4,985 | 5,030 | 4,820 | 4,885 | 30,400 |
| 2015/09/03 | 4,930 | 5,100 | 4,930 | 5,000 | 26,600 |
| 2015/09/02 | 4,895 | 5,020 | 4,885 | 4,930 | 28,100 |
| 2015/09/01 | 5,090 | 5,100 | 4,960 | 4,960 | 41,300 |
| 2015/08/31 | 5,050 | 5,100 | 4,935 | 5,100 | 36,000 |
| 2015/08/28 | 4,950 | 4,985 | 4,860 | 4,975 | 34,600 |
| 2015/08/27 | 4,800 | 4,945 | 4,800 | 4,855 | 35,000 |
| 2015/08/26 | 4,580 | 4,720 | 4,550 | 4,680 | 51,500 |
| 2015/08/25 | 4,500 | 4,735 | 4,400 | 4,500 | 49,100 |
| 2015/08/24 | 4,850 | 4,965 | 4,710 | 4,720 | 42,900 |
| 2015/08/21 | 4,940 | 5,040 | 4,890 | 4,980 | 52,600 |
| 2015/08/20 | 5,100 | 5,170 | 5,000 | 5,010 | 18,600 |
| 2015/08/19 | 5,210 | 5,250 | 5,050 | 5,100 | 25,600 |
| 2015/08/18 | 5,260 | 5,280 | 5,210 | 5,260 | 21,400 |
| 2015/08/17 | 5,220 | 5,270 | 5,200 | 5,260 | 24,600 |
| 2015/08/14 | 5,130 | 5,210 | 5,130 | 5,190 | 24,900 |
| 2015/08/13 | 5,010 | 5,140 | 4,950 | 5,130 | 36,400 |
| 2015/08/12 | 5,100 | 5,120 | 5,050 | 5,050 | 14,200 |
| 2015/08/11 | 5,200 | 5,200 | 5,100 | 5,130 | 16,900 |
| 2015/08/10 | 5,080 | 5,200 | 5,070 | 5,190 | 33,400 |
| 2015/08/07 | 5,130 | 5,160 | 5,090 | 5,110 | 29,600 |
| 2015/08/06 | 5,170 | 5,190 | 5,120 | 5,130 | 37,300 |
| 2015/08/05 | 5,210 | 5,220 | 5,140 | 5,170 | 46,500 |
| 2015/08/04 | 5,210 | 5,250 | 5,190 | 5,240 | 38,800 |
| 2015/08/03 | 5,120 | 5,280 | 5,110 | 5,270 | 43,100 |
| 2015/07/31 | 5,180 | 5,220 | 5,150 | 5,200 | 29,200 |
| 2015/07/30 | 5,210 | 5,240 | 5,150 | 5,170 | 26,700 |
| 2015/07/29 | 5,240 | 5,250 | 5,160 | 5,210 | 17,300 |
| 2015/07/28 | 5,110 | 5,200 | 5,080 | 5,180 | 24,800 |
| 2015/07/27 | 5,250 | 5,270 | 5,150 | 5,170 | 40,000 |
| 2015/07/24 | 5,340 | 5,360 | 5,260 | 5,270 | 52,300 |
| 2015/07/23 | 5,180 | 5,370 | 5,140 | 5,320 | 63,100 |
| 2015/07/22 | 5,230 | 5,260 | 5,200 | 5,200 | 38,600 |
| 2015/07/21 | 5,260 | 5,290 | 5,230 | 5,260 | 51,000 |
| 2015/07/17 | 5,150 | 5,260 | 5,130 | 5,230 | 96,300 |
| 2015/07/16 | 5,050 | 5,110 | 5,020 | 5,100 | 87,000 |
| 2015/07/15 | 4,925 | 5,040 | 4,915 | 5,020 | 62,200 |
| 2015/07/14 | 4,920 | 4,970 | 4,885 | 4,915 | 43,800 |
| 2015/07/13 | 4,780 | 4,895 | 4,780 | 4,875 | 57,800 |
| 2015/07/10 | 4,760 | 4,845 | 4,740 | 4,765 | 45,000 |
| 2015/07/09 | 4,715 | 4,740 | 4,600 | 4,730 | 73,800 |
| 2015/07/08 | 4,790 | 4,820 | 4,715 | 4,715 | 43,600 |
| 2015/07/07 | 4,785 | 4,820 | 4,770 | 4,820 | 45,200 |
| 2015/07/06 | 4,725 | 4,780 | 4,720 | 4,750 | 68,000 |
| 2015/07/03 | 4,765 | 4,770 | 4,710 | 4,725 | 19,700 |
| 2015/07/02 | 4,770 | 4,785 | 4,705 | 4,715 | 27,500 |
| 2015/07/01 | 4,775 | 4,790 | 4,730 | 4,790 | 14,800 |
| 2015/06/30 | 4,715 | 4,775 | 4,705 | 4,735 | 29,700 |
| 2015/06/29 | 4,700 | 4,790 | 4,670 | 4,730 | 31,900 |
| 2015/06/26 | 4,775 | 4,810 | 4,735 | 4,795 | 33,500 |
| 2015/06/25 | 4,710 | 4,820 | 4,705 | 4,770 | 67,000 |
| 2015/06/24 | 4,660 | 4,720 | 4,660 | 4,685 | 33,800 |
| 2015/06/23 | 4,650 | 4,660 | 4,620 | 4,650 | 22,400 |
| 2015/06/22 | 4,585 | 4,630 | 4,565 | 4,605 | 23,800 |
| 2015/06/19 | 4,565 | 4,645 | 4,555 | 4,610 | 35,100 |
| 2015/06/18 | 4,605 | 4,605 | 4,525 | 4,525 | 18,400 |
| 2015/06/17 | 4,535 | 4,605 | 4,535 | 4,580 | 35,300 |
| 2015/06/16 | 4,635 | 4,645 | 4,495 | 4,510 | 50,100 |
| 2015/06/15 | 4,585 | 4,645 | 4,570 | 4,635 | 24,400 |
| 2015/06/12 | 4,565 | 4,630 | 4,540 | 4,620 | 64,100 |
| 2015/06/11 | 4,515 | 4,565 | 4,515 | 4,550 | 45,200 |
| 2015/06/10 | 4,545 | 4,565 | 4,510 | 4,510 | 31,200 |
| 2015/06/09 | 4,565 | 4,595 | 4,550 | 4,550 | 28,200 |
| 2015/06/08 | 4,580 | 4,615 | 4,560 | 4,565 | 46,000 |
| 2015/06/05 | 4,665 | 4,665 | 4,510 | 4,520 | 109,600 |
| 2015/06/04 | 4,750 | 4,750 | 4,650 | 4,665 | 51,400 |
| 2015/06/03 | 4,795 | 4,795 | 4,745 | 4,760 | 21,400 |
| 2015/06/02 | 4,770 | 4,780 | 4,750 | 4,760 | 24,100 |
| 2015/06/01 | 4,800 | 4,805 | 4,775 | 4,790 | 10,200 |
| 2015/05/29 | 4,795 | 4,825 | 4,795 | 4,805 | 27,600 |
| 2015/05/28 | 4,785 | 4,810 | 4,770 | 4,790 | 10,700 |
| 2015/05/27 | 4,800 | 4,825 | 4,770 | 4,785 | 22,200 |
| 2015/05/26 | 4,765 | 4,815 | 4,755 | 4,800 | 27,300 |
| 2015/05/25 | 4,765 | 4,785 | 4,760 | 4,765 | 9,600 |
| 2015/05/22 | 4,780 | 4,800 | 4,750 | 4,765 | 18,400 |
| 2015/05/21 | 4,855 | 4,860 | 4,765 | 4,795 | 29,100 |
| 2015/05/20 | 4,790 | 4,890 | 4,790 | 4,860 | 28,800 |
| 2015/05/19 | 4,815 | 4,840 | 4,795 | 4,820 | 23,300 |
| 2015/05/18 | 4,810 | 4,815 | 4,745 | 4,815 | 29,600 |
| 2015/05/15 | 4,705 | 4,815 | 4,705 | 4,805 | 21,400 |
| 2015/05/14 | 4,760 | 4,770 | 4,700 | 4,700 | 23,900 |
| 2015/05/13 | 4,855 | 4,855 | 4,760 | 4,790 | 24,900 |
| 2015/05/12 | 4,880 | 4,895 | 4,820 | 4,855 | 29,800 |
| 2015/05/11 | 4,850 | 4,860 | 4,795 | 4,810 | 18,200 |
| 2015/05/08 | 4,750 | 4,780 | 4,705 | 4,780 | 17,500 |
| 2015/05/07 | 4,780 | 4,850 | 4,740 | 4,750 | 18,200 |
| 2015/05/01 | 4,835 | 4,835 | 4,755 | 4,770 | 35,100 |
| 2015/04/30 | 4,930 | 4,930 | 4,805 | 4,875 | 48,700 |
| 2015/04/28 | 4,955 | 5,000 | 4,930 | 4,950 | 18,300 |
| 2015/04/27 | 5,000 | 5,010 | 4,945 | 4,980 | 21,400 |
| 2015/04/24 | 4,910 | 5,030 | 4,910 | 5,000 | 31,900 |
| 2015/04/23 | 4,990 | 4,990 | 4,905 | 4,930 | 30,600 |
| 2015/04/22 | 5,000 | 5,040 | 4,900 | 5,000 | 46,900 |
| 2015/04/21 | 4,870 | 4,985 | 4,870 | 4,970 | 38,800 |
| 2015/04/20 | 4,685 | 4,970 | 4,680 | 4,905 | 76,600 |
| 2015/04/17 | 4,800 | 4,800 | 4,680 | 4,700 | 32,400 |
| 2015/04/16 | 4,865 | 4,870 | 4,750 | 4,805 | 39,400 |
| 2015/04/15 | 4,870 | 4,930 | 4,850 | 4,885 | 23,000 |
| 2015/04/14 | 4,925 | 4,965 | 4,835 | 4,855 | 35,100 |
| 2015/04/13 | 5,050 | 5,050 | 4,935 | 4,960 | 22,100 |
| 2015/04/10 | 5,060 | 5,060 | 4,990 | 5,030 | 29,400 |
| 2015/04/09 | 5,050 | 5,080 | 4,990 | 5,020 | 33,500 |
| 2015/04/08 | 4,960 | 5,040 | 4,960 | 5,030 | 26,300 |
| 2015/04/07 | 5,030 | 5,030 | 4,950 | 5,000 | 24,000 |
| 2015/04/06 | 5,000 | 5,050 | 4,985 | 4,995 | 28,900 |
| 2015/04/03 | 4,950 | 5,050 | 4,940 | 5,040 | 45,900 |
| 2015/04/02 | 4,845 | 4,955 | 4,845 | 4,935 | 50,600 |
| 2015/04/01 | 4,805 | 4,885 | 4,785 | 4,845 | 37,500 |
| 2015/03/31 | 4,880 | 4,930 | 4,855 | 4,885 | 44,800 |
| 2015/03/30 | 4,670 | 4,870 | 4,650 | 4,860 | 57,500 |
| 2015/03/27 | 4,730 | 4,740 | 4,610 | 4,655 | 48,700 |
| 2015/03/26 | 4,740 | 4,795 | 4,720 | 4,745 | 56,700 |
| 2015/03/25 | 4,795 | 4,805 | 4,720 | 4,735 | 46,200 |
| 2015/03/24 | 4,805 | 4,820 | 4,780 | 4,795 | 33,900 |
| 2015/03/23 | 4,815 | 4,845 | 4,815 | 4,820 | 29,800 |
| 2015/03/20 | 4,780 | 4,860 | 4,750 | 4,840 | 63,700 |
| 2015/03/19 | 4,770 | 4,775 | 4,705 | 4,750 | 35,600 |
| 2015/03/18 | 4,785 | 4,820 | 4,760 | 4,795 | 35,500 |
| 2015/03/17 | 4,880 | 4,880 | 4,785 | 4,825 | 47,400 |
| 2015/03/16 | 4,915 | 4,940 | 4,810 | 4,835 | 89,300 |
| 2015/03/13 | 4,930 | 5,090 | 4,900 | 4,940 | 121,000 |
| 2015/03/12 | 4,880 | 4,940 | 4,800 | 4,860 | 50,900 |
| 2015/03/11 | 4,905 | 5,030 | 4,885 | 4,905 | 59,300 |
| 2015/03/10 | 4,830 | 5,000 | 4,810 | 4,905 | 69,100 |
| 2015/03/09 | 4,750 | 4,825 | 4,685 | 4,775 | 30,500 |
| 2015/03/06 | 4,670 | 4,760 | 4,670 | 4,750 | 23,900 |
| 2015/03/05 | 4,610 | 4,695 | 4,610 | 4,670 | 39,300 |
| 2015/03/04 | 4,610 | 4,650 | 4,600 | 4,615 | 25,900 |
| 2015/03/03 | 4,630 | 4,660 | 4,580 | 4,610 | 23,900 |
| 2015/03/02 | 4,620 | 4,660 | 4,550 | 4,595 | 35,900 |
| 2015/02/27 | 4,625 | 4,690 | 4,615 | 4,620 | 29,200 |
| 2015/02/26 | 4,675 | 4,680 | 4,635 | 4,660 | 30,800 |
| 2015/02/25 | 4,680 | 4,760 | 4,670 | 4,675 | 33,600 |
| 2015/02/24 | 4,600 | 4,675 | 4,600 | 4,665 | 33,200 |
| 2015/02/23 | 4,685 | 4,715 | 4,570 | 4,595 | 49,800 |
| 2015/02/20 | 4,760 | 4,800 | 4,625 | 4,675 | 39,500 |
| 2015/02/19 | 4,585 | 4,720 | 4,585 | 4,720 | 76,000 |
| 2015/02/18 | 4,505 | 4,620 | 4,490 | 4,620 | 77,700 |
| 2015/02/17 | 4,440 | 4,480 | 4,405 | 4,465 | 68,400 |
| 2015/02/16 | 4,550 | 4,550 | 4,405 | 4,435 | 40,300 |
| 2015/02/13 | 4,530 | 4,560 | 4,460 | 4,505 | 51,300 |
| 2015/02/12 | 4,400 | 4,525 | 4,350 | 4,510 | 85,500 |
| 2015/02/10 | 4,355 | 4,400 | 4,240 | 4,310 | 64,500 |
| 2015/02/09 | 4,280 | 4,440 | 4,270 | 4,350 | 87,800 |
| 2015/02/06 | 4,030 | 4,180 | 3,965 | 4,140 | 82,800 |
| 2015/02/05 | 4,100 | 4,100 | 3,965 | 3,990 | 59,700 |
| 2015/02/04 | 4,100 | 4,135 | 4,045 | 4,100 | 58,200 |
| 2015/02/03 | 3,950 | 3,985 | 3,910 | 3,940 | 26,700 |
| 2015/02/02 | 3,975 | 3,980 | 3,930 | 3,970 | 15,800 |
| 2015/01/30 | 4,000 | 4,020 | 3,940 | 3,970 | 39,000 |
| 2015/01/29 | 3,885 | 3,990 | 3,875 | 3,950 | 31,500 |
| 2015/01/28 | 3,780 | 3,885 | 3,760 | 3,880 | 41,400 |
| 2015/01/27 | 3,715 | 3,830 | 3,705 | 3,825 | 62,200 |
| 2015/01/26 | 3,695 | 3,700 | 3,685 | 3,700 | 12,300 |
| 2015/01/23 | 3,695 | 3,695 | 3,680 | 3,695 | 9,700 |
| 2015/01/22 | 3,675 | 3,690 | 3,645 | 3,690 | 15,900 |
| 2015/01/21 | 3,700 | 3,700 | 3,680 | 3,680 | 15,000 |
| 2015/01/20 | 3,700 | 3,700 | 3,680 | 3,700 | 17,100 |
| 2015/01/19 | 3,700 | 3,700 | 3,655 | 3,690 | 25,000 |
| 2015/01/16 | 3,695 | 3,695 | 3,615 | 3,690 | 19,500 |
| 2015/01/15 | 3,660 | 3,695 | 3,660 | 3,695 | 19,500 |
| 2015/01/14 | 3,590 | 3,645 | 3,590 | 3,635 | 30,700 |
| 2015/01/13 | 3,605 | 3,605 | 3,565 | 3,590 | 12,600 |
| 2015/01/09 | 3,595 | 3,620 | 3,580 | 3,605 | 18,800 |
| 2015/01/08 | 3,595 | 3,610 | 3,570 | 3,595 | 18,500 |
| 2015/01/07 | 3,605 | 3,620 | 3,585 | 3,590 | 19,900 |
| 2015/01/06 | 3,675 | 3,695 | 3,630 | 3,635 | 18,300 |
| 2015/01/05 | 3,790 | 3,790 | 3,690 | 3,705 | 22,500 |