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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,270 | 5,370 | 5,260 | 5,340 | 26,700 |
| 2016/12/29 | 5,290 | 5,340 | 5,230 | 5,260 | 26,600 |
| 2016/12/28 | 5,300 | 5,360 | 5,260 | 5,330 | 28,100 |
| 2016/12/27 | 5,400 | 5,430 | 5,260 | 5,270 | 56,200 |
| 2016/12/26 | 5,270 | 5,390 | 5,270 | 5,360 | 64,900 |
| 2016/12/22 | 5,280 | 5,330 | 5,230 | 5,260 | 39,200 |
| 2016/12/21 | 5,300 | 5,320 | 5,230 | 5,280 | 53,600 |
| 2016/12/20 | 5,200 | 5,360 | 5,190 | 5,350 | 66,400 |
| 2016/12/19 | 5,180 | 5,200 | 5,140 | 5,200 | 21,200 |
| 2016/12/16 | 5,190 | 5,220 | 5,140 | 5,160 | 42,700 |
| 2016/12/15 | 5,100 | 5,180 | 5,080 | 5,180 | 39,500 |
| 2016/12/14 | 5,180 | 5,180 | 5,100 | 5,110 | 39,900 |
| 2016/12/13 | 5,120 | 5,180 | 5,090 | 5,180 | 44,200 |
| 2016/12/12 | 5,030 | 5,130 | 5,010 | 5,120 | 43,500 |
| 2016/12/09 | 4,985 | 5,040 | 4,985 | 5,020 | 33,000 |
| 2016/12/08 | 4,970 | 5,030 | 4,905 | 5,030 | 49,900 |
| 2016/12/07 | 4,980 | 4,980 | 4,920 | 4,970 | 58,900 |
| 2016/12/06 | 5,100 | 5,110 | 4,995 | 5,020 | 56,300 |
| 2016/12/05 | 5,010 | 5,070 | 5,010 | 5,060 | 40,200 |
| 2016/12/02 | 5,130 | 5,140 | 5,010 | 5,030 | 45,800 |
| 2016/12/01 | 5,220 | 5,220 | 5,110 | 5,130 | 71,200 |
| 2016/11/30 | 5,200 | 5,250 | 5,170 | 5,250 | 26,300 |
| 2016/11/29 | 5,160 | 5,200 | 5,160 | 5,190 | 22,000 |
| 2016/11/28 | 5,150 | 5,250 | 5,120 | 5,240 | 37,900 |
| 2016/11/25 | 5,190 | 5,190 | 5,100 | 5,150 | 46,200 |
| 2016/11/24 | 5,260 | 5,260 | 5,170 | 5,190 | 43,600 |
| 2016/11/22 | 5,240 | 5,250 | 5,190 | 5,210 | 32,900 |
| 2016/11/21 | 5,120 | 5,230 | 5,120 | 5,210 | 52,700 |
| 2016/11/18 | 5,070 | 5,140 | 5,020 | 5,110 | 43,800 |
| 2016/11/17 | 5,140 | 5,140 | 5,000 | 5,050 | 70,200 |
| 2016/11/16 | 5,010 | 5,120 | 4,975 | 5,100 | 68,500 |
| 2016/11/15 | 5,060 | 5,060 | 4,970 | 4,995 | 50,900 |
| 2016/11/14 | 5,020 | 5,080 | 5,020 | 5,070 | 22,400 |
| 2016/11/11 | 5,200 | 5,200 | 4,995 | 5,020 | 49,100 |
| 2016/11/10 | 5,130 | 5,210 | 5,100 | 5,140 | 31,500 |
| 2016/11/09 | 5,160 | 5,250 | 4,965 | 5,030 | 52,200 |
| 2016/11/08 | 5,240 | 5,240 | 5,140 | 5,160 | 22,500 |
| 2016/11/07 | 5,290 | 5,290 | 5,190 | 5,240 | 33,900 |
| 2016/11/04 | 5,310 | 5,340 | 5,210 | 5,220 | 58,400 |
| 2016/11/02 | 5,410 | 5,430 | 5,310 | 5,400 | 58,900 |
| 2016/11/01 | 5,520 | 5,520 | 5,420 | 5,490 | 41,600 |
| 2016/10/31 | 5,740 | 5,770 | 5,340 | 5,500 | 112,200 |
| 2016/10/28 | 5,760 | 5,780 | 5,710 | 5,780 | 37,200 |
| 2016/10/27 | 5,740 | 5,770 | 5,710 | 5,760 | 26,300 |
| 2016/10/26 | 5,690 | 5,750 | 5,650 | 5,740 | 27,600 |
| 2016/10/25 | 5,700 | 5,730 | 5,660 | 5,680 | 30,300 |
| 2016/10/24 | 5,690 | 5,730 | 5,690 | 5,730 | 24,800 |
| 2016/10/21 | 5,680 | 5,700 | 5,670 | 5,690 | 25,400 |
| 2016/10/20 | 5,630 | 5,700 | 5,630 | 5,670 | 52,500 |
| 2016/10/19 | 5,670 | 5,720 | 5,660 | 5,690 | 34,200 |
| 2016/10/18 | 5,510 | 5,700 | 5,510 | 5,690 | 51,100 |
| 2016/10/17 | 5,510 | 5,560 | 5,480 | 5,540 | 30,800 |
| 2016/10/14 | 5,500 | 5,540 | 5,480 | 5,530 | 27,300 |
| 2016/10/13 | 5,490 | 5,530 | 5,460 | 5,520 | 24,100 |
| 2016/10/12 | 5,420 | 5,500 | 5,420 | 5,420 | 34,300 |
| 2016/10/11 | 5,510 | 5,550 | 5,470 | 5,500 | 23,600 |
| 2016/10/07 | 5,590 | 5,590 | 5,470 | 5,510 | 36,700 |
| 2016/10/06 | 5,650 | 5,650 | 5,570 | 5,590 | 46,600 |
| 2016/10/05 | 5,580 | 5,630 | 5,570 | 5,620 | 34,100 |
| 2016/10/04 | 5,630 | 5,650 | 5,520 | 5,580 | 53,600 |
| 2016/10/03 | 5,650 | 5,730 | 5,610 | 5,630 | 36,300 |
| 2016/09/30 | 5,580 | 5,690 | 5,580 | 5,630 | 47,600 |
| 2016/09/29 | 5,680 | 5,700 | 5,600 | 5,670 | 42,100 |
| 2016/09/28 | 5,530 | 5,660 | 5,520 | 5,640 | 54,200 |
| 2016/09/27 | 5,400 | 5,630 | 5,390 | 5,620 | 73,300 |
| 2016/09/26 | 5,510 | 5,530 | 5,410 | 5,440 | 43,400 |
| 2016/09/23 | 5,480 | 5,540 | 5,410 | 5,540 | 42,500 |
| 2016/09/21 | 5,270 | 5,490 | 5,250 | 5,480 | 53,700 |
| 2016/09/20 | 5,230 | 5,320 | 5,210 | 5,240 | 49,000 |
| 2016/09/16 | 5,230 | 5,320 | 5,180 | 5,320 | 64,300 |
| 2016/09/15 | 5,110 | 5,130 | 5,060 | 5,090 | 63,000 |
| 2016/09/14 | 5,350 | 5,350 | 5,160 | 5,180 | 67,000 |
| 2016/09/13 | 5,310 | 5,420 | 5,220 | 5,400 | 95,900 |
| 2016/09/12 | 5,080 | 5,130 | 5,040 | 5,110 | 33,300 |
| 2016/09/09 | 5,240 | 5,270 | 5,140 | 5,150 | 35,600 |
| 2016/09/08 | 5,160 | 5,260 | 5,150 | 5,240 | 53,100 |
| 2016/09/07 | 5,110 | 5,160 | 5,010 | 5,140 | 55,900 |
| 2016/09/06 | 5,040 | 5,110 | 5,040 | 5,110 | 22,200 |
| 2016/09/05 | 5,100 | 5,100 | 5,010 | 5,020 | 33,300 |
| 2016/09/02 | 4,975 | 5,150 | 4,975 | 5,130 | 24,400 |
| 2016/09/01 | 4,985 | 5,040 | 4,980 | 5,030 | 27,700 |
| 2016/08/31 | 5,020 | 5,030 | 4,980 | 5,010 | 32,000 |
| 2016/08/30 | 4,995 | 5,030 | 4,915 | 5,030 | 20,700 |
| 2016/08/29 | 5,150 | 5,160 | 4,980 | 5,000 | 60,100 |
| 2016/08/26 | 5,210 | 5,210 | 4,990 | 5,010 | 41,800 |
| 2016/08/25 | 5,090 | 5,280 | 5,070 | 5,210 | 71,300 |
| 2016/08/24 | 5,050 | 5,090 | 4,995 | 5,060 | 16,400 |
| 2016/08/23 | 5,000 | 5,090 | 4,995 | 5,030 | 24,700 |
| 2016/08/22 | 4,935 | 4,990 | 4,875 | 4,970 | 36,100 |
| 2016/08/19 | 4,950 | 4,990 | 4,780 | 4,845 | 46,800 |
| 2016/08/18 | 5,040 | 5,070 | 4,955 | 4,990 | 29,700 |
| 2016/08/17 | 5,100 | 5,130 | 4,990 | 5,020 | 63,600 |
| 2016/08/16 | 5,370 | 5,370 | 5,090 | 5,120 | 68,800 |
| 2016/08/15 | 5,400 | 5,440 | 5,330 | 5,350 | 24,400 |
| 2016/08/12 | 5,420 | 5,480 | 5,400 | 5,450 | 20,500 |
| 2016/08/10 | 5,300 | 5,480 | 5,230 | 5,430 | 51,700 |
| 2016/08/09 | 5,200 | 5,270 | 5,170 | 5,220 | 30,600 |
| 2016/08/08 | 5,210 | 5,340 | 5,170 | 5,200 | 47,600 |
| 2016/08/05 | 5,070 | 5,190 | 5,050 | 5,120 | 65,800 |
| 2016/08/04 | 5,340 | 5,340 | 5,020 | 5,070 | 85,700 |
| 2016/08/03 | 5,530 | 5,530 | 5,320 | 5,340 | 64,500 |
| 2016/08/02 | 5,900 | 5,900 | 5,520 | 5,540 | 109,000 |
| 2016/08/01 | 5,680 | 5,930 | 5,650 | 5,800 | 127,900 |
| 2016/07/29 | 5,690 | 5,690 | 5,560 | 5,670 | 24,200 |
| 2016/07/28 | 5,750 | 5,750 | 5,600 | 5,630 | 29,300 |
| 2016/07/27 | 5,790 | 5,820 | 5,710 | 5,750 | 24,600 |
| 2016/07/26 | 5,800 | 5,860 | 5,750 | 5,750 | 18,500 |
| 2016/07/25 | 5,710 | 5,840 | 5,670 | 5,800 | 35,100 |
| 2016/07/22 | 5,710 | 5,810 | 5,700 | 5,750 | 16,900 |
| 2016/07/21 | 5,910 | 5,910 | 5,690 | 5,730 | 24,600 |
| 2016/07/20 | 5,800 | 5,930 | 5,760 | 5,910 | 26,400 |
| 2016/07/19 | 5,730 | 5,780 | 5,660 | 5,760 | 44,300 |
| 2016/07/15 | 5,880 | 5,880 | 5,760 | 5,780 | 30,800 |
| 2016/07/14 | 5,810 | 5,950 | 5,800 | 5,880 | 29,600 |
| 2016/07/13 | 5,950 | 5,950 | 5,770 | 5,830 | 34,700 |
| 2016/07/12 | 6,040 | 6,040 | 5,810 | 5,820 | 40,600 |
| 2016/07/11 | 5,950 | 6,020 | 5,950 | 6,000 | 23,700 |
| 2016/07/08 | 5,960 | 6,020 | 5,850 | 5,860 | 33,000 |
| 2016/07/07 | 6,000 | 6,060 | 5,900 | 5,950 | 32,100 |
| 2016/07/06 | 5,970 | 6,070 | 5,920 | 6,040 | 53,000 |
| 2016/07/05 | 6,100 | 6,170 | 6,030 | 6,070 | 39,400 |
| 2016/07/04 | 6,060 | 6,120 | 6,000 | 6,110 | 51,000 |
| 2016/07/01 | 5,850 | 6,060 | 5,850 | 6,010 | 69,200 |
| 2016/06/30 | 5,990 | 6,020 | 5,830 | 5,850 | 46,300 |
| 2016/06/29 | 6,070 | 6,110 | 5,860 | 5,910 | 93,300 |
| 2016/06/28 | 5,650 | 6,040 | 5,650 | 5,970 | 111,000 |
| 2016/06/27 | 5,350 | 5,790 | 5,350 | 5,650 | 115,200 |
| 2016/06/24 | 5,580 | 5,580 | 5,140 | 5,300 | 57,800 |
| 2016/06/23 | 5,600 | 5,640 | 5,510 | 5,540 | 55,600 |
| 2016/06/22 | 5,600 | 5,650 | 5,420 | 5,530 | 59,900 |
| 2016/06/21 | 5,400 | 5,590 | 5,400 | 5,580 | 59,500 |
| 2016/06/20 | 5,280 | 5,500 | 5,280 | 5,440 | 58,600 |
| 2016/06/17 | 5,410 | 5,460 | 5,260 | 5,270 | 42,100 |
| 2016/06/16 | 5,330 | 5,460 | 5,300 | 5,310 | 77,700 |
| 2016/06/15 | 5,400 | 5,490 | 5,330 | 5,400 | 63,100 |
| 2016/06/14 | 5,300 | 5,500 | 5,280 | 5,470 | 78,800 |
| 2016/06/13 | 5,440 | 5,440 | 5,300 | 5,330 | 49,900 |
| 2016/06/10 | 5,500 | 5,500 | 5,420 | 5,460 | 69,800 |
| 2016/06/09 | 5,410 | 5,480 | 5,400 | 5,440 | 52,100 |
| 2016/06/08 | 5,320 | 5,440 | 5,290 | 5,410 | 73,100 |
| 2016/06/07 | 5,250 | 5,330 | 5,200 | 5,300 | 52,600 |
| 2016/06/06 | 5,130 | 5,250 | 5,060 | 5,250 | 57,900 |
| 2016/06/03 | 5,040 | 5,160 | 4,980 | 5,150 | 52,400 |
| 2016/06/02 | 5,030 | 5,100 | 5,010 | 5,040 | 37,600 |
| 2016/06/01 | 5,120 | 5,120 | 5,050 | 5,080 | 35,000 |
| 2016/05/31 | 5,220 | 5,220 | 5,030 | 5,130 | 92,800 |
| 2016/05/30 | 5,120 | 5,260 | 5,120 | 5,190 | 38,800 |
| 2016/05/27 | 5,160 | 5,250 | 5,130 | 5,220 | 55,800 |
| 2016/05/26 | 5,140 | 5,190 | 5,050 | 5,190 | 60,600 |
| 2016/05/25 | 5,030 | 5,200 | 5,000 | 5,090 | 78,700 |
| 2016/05/24 | 4,750 | 5,120 | 4,750 | 4,980 | 115,000 |
| 2016/05/23 | 4,650 | 4,805 | 4,585 | 4,800 | 58,000 |
| 2016/05/20 | 4,660 | 4,685 | 4,570 | 4,590 | 25,600 |
| 2016/05/19 | 4,650 | 4,670 | 4,595 | 4,615 | 21,900 |
| 2016/05/18 | 4,685 | 4,760 | 4,620 | 4,640 | 33,200 |
| 2016/05/17 | 4,800 | 4,820 | 4,685 | 4,700 | 40,500 |
| 2016/05/16 | 4,800 | 4,850 | 4,750 | 4,800 | 37,000 |
| 2016/05/13 | 4,770 | 4,860 | 4,770 | 4,815 | 35,900 |
| 2016/05/12 | 4,700 | 4,965 | 4,690 | 4,770 | 70,200 |
| 2016/05/11 | 4,445 | 4,845 | 4,360 | 4,760 | 87,700 |
| 2016/05/10 | 4,400 | 4,505 | 4,400 | 4,455 | 21,300 |
| 2016/05/09 | 4,330 | 4,415 | 4,330 | 4,400 | 8,600 |
| 2016/05/06 | 4,350 | 4,385 | 4,305 | 4,330 | 14,300 |
| 2016/05/02 | 4,235 | 4,310 | 4,235 | 4,295 | 16,100 |
| 2016/04/28 | 4,460 | 4,545 | 4,370 | 4,375 | 28,900 |
| 2016/04/27 | 4,435 | 4,465 | 4,425 | 4,445 | 12,700 |
| 2016/04/26 | 4,450 | 4,500 | 4,395 | 4,420 | 14,500 |
| 2016/04/25 | 4,470 | 4,470 | 4,420 | 4,450 | 8,000 |
| 2016/04/22 | 4,455 | 4,495 | 4,405 | 4,470 | 24,300 |
| 2016/04/21 | 4,420 | 4,460 | 4,385 | 4,455 | 20,300 |
| 2016/04/20 | 4,360 | 4,415 | 4,360 | 4,380 | 11,000 |
| 2016/04/19 | 4,360 | 4,385 | 4,325 | 4,360 | 8,400 |
| 2016/04/18 | 4,350 | 4,375 | 4,285 | 4,290 | 12,100 |
| 2016/04/15 | 4,405 | 4,425 | 4,375 | 4,400 | 9,700 |
| 2016/04/14 | 4,370 | 4,405 | 4,335 | 4,405 | 19,000 |
| 2016/04/13 | 4,385 | 4,400 | 4,315 | 4,345 | 14,900 |
| 2016/04/12 | 4,370 | 4,440 | 4,330 | 4,375 | 17,500 |
| 2016/04/11 | 4,395 | 4,420 | 4,345 | 4,390 | 15,700 |
| 2016/04/08 | 4,310 | 4,430 | 4,285 | 4,395 | 37,800 |
| 2016/04/07 | 4,250 | 4,340 | 4,250 | 4,310 | 16,300 |
| 2016/04/06 | 4,320 | 4,365 | 4,250 | 4,265 | 20,800 |
| 2016/04/05 | 4,390 | 4,410 | 4,340 | 4,345 | 12,200 |
| 2016/04/04 | 4,365 | 4,475 | 4,365 | 4,410 | 15,800 |
| 2016/04/01 | 4,535 | 4,535 | 4,320 | 4,345 | 26,700 |
| 2016/03/31 | 4,570 | 4,590 | 4,480 | 4,480 | 18,300 |
| 2016/03/30 | 4,585 | 4,625 | 4,540 | 4,590 | 15,500 |
| 2016/03/29 | 4,575 | 4,595 | 4,540 | 4,585 | 16,000 |
| 2016/03/28 | 4,505 | 4,575 | 4,505 | 4,575 | 18,400 |
| 2016/03/25 | 4,485 | 4,525 | 4,475 | 4,500 | 15,800 |
| 2016/03/24 | 4,465 | 4,515 | 4,455 | 4,465 | 29,900 |
| 2016/03/23 | 4,540 | 4,570 | 4,485 | 4,520 | 12,400 |
| 2016/03/22 | 4,470 | 4,535 | 4,470 | 4,520 | 28,400 |
| 2016/03/18 | 4,520 | 4,540 | 4,420 | 4,470 | 28,300 |
| 2016/03/17 | 4,545 | 4,595 | 4,520 | 4,530 | 12,300 |
| 2016/03/16 | 4,545 | 4,560 | 4,530 | 4,535 | 10,000 |
| 2016/03/15 | 4,505 | 4,595 | 4,505 | 4,595 | 17,000 |
| 2016/03/14 | 4,575 | 4,590 | 4,530 | 4,555 | 13,400 |
| 2016/03/11 | 4,510 | 4,575 | 4,505 | 4,535 | 22,600 |
| 2016/03/10 | 4,480 | 4,570 | 4,440 | 4,560 | 21,100 |
| 2016/03/09 | 4,480 | 4,540 | 4,420 | 4,425 | 22,800 |
| 2016/03/08 | 4,400 | 4,510 | 4,255 | 4,480 | 71,500 |
| 2016/03/07 | 4,470 | 4,475 | 4,410 | 4,410 | 12,200 |
| 2016/03/04 | 4,470 | 4,495 | 4,430 | 4,485 | 13,500 |
| 2016/03/03 | 4,495 | 4,530 | 4,450 | 4,485 | 26,500 |
| 2016/03/02 | 4,550 | 4,550 | 4,480 | 4,545 | 17,700 |
| 2016/03/01 | 4,465 | 4,515 | 4,425 | 4,480 | 19,900 |
| 2016/02/29 | 4,580 | 4,630 | 4,440 | 4,460 | 36,100 |
| 2016/02/26 | 4,545 | 4,620 | 4,530 | 4,555 | 31,000 |
| 2016/02/25 | 4,480 | 4,620 | 4,480 | 4,540 | 31,100 |
| 2016/02/24 | 4,305 | 4,475 | 4,300 | 4,420 | 42,400 |
| 2016/02/23 | 4,350 | 4,410 | 4,290 | 4,300 | 24,500 |
| 2016/02/22 | 4,205 | 4,325 | 4,200 | 4,300 | 40,900 |
| 2016/02/19 | 4,350 | 4,390 | 4,220 | 4,245 | 34,600 |
| 2016/02/18 | 4,435 | 4,460 | 4,365 | 4,395 | 13,600 |
| 2016/02/17 | 4,415 | 4,475 | 4,320 | 4,365 | 24,200 |
| 2016/02/16 | 4,515 | 4,550 | 4,415 | 4,415 | 22,700 |
| 2016/02/15 | 4,550 | 4,590 | 4,440 | 4,545 | 24,500 |
| 2016/02/12 | 4,525 | 4,540 | 4,340 | 4,340 | 40,500 |
| 2016/02/10 | 4,870 | 4,875 | 4,650 | 4,685 | 22,900 |
| 2016/02/09 | 4,925 | 4,940 | 4,835 | 4,865 | 24,500 |
| 2016/02/08 | 4,800 | 5,000 | 4,780 | 4,950 | 50,000 |
| 2016/02/05 | 4,755 | 4,800 | 4,570 | 4,720 | 46,700 |
| 2016/02/04 | 4,980 | 5,000 | 4,735 | 4,755 | 35,200 |
| 2016/02/03 | 4,950 | 5,070 | 4,950 | 5,040 | 23,800 |
| 2016/02/02 | 4,980 | 5,120 | 4,950 | 5,090 | 29,800 |
| 2016/02/01 | 5,000 | 5,080 | 4,965 | 5,070 | 36,300 |
| 2016/01/29 | 4,885 | 4,985 | 4,835 | 4,985 | 27,200 |
| 2016/01/28 | 4,750 | 4,890 | 4,710 | 4,875 | 32,700 |
| 2016/01/27 | 4,715 | 4,760 | 4,655 | 4,750 | 14,700 |
| 2016/01/26 | 4,660 | 4,675 | 4,620 | 4,620 | 15,600 |
| 2016/01/25 | 4,645 | 4,680 | 4,550 | 4,665 | 23,600 |
| 2016/01/22 | 4,500 | 4,520 | 4,370 | 4,520 | 42,500 |
| 2016/01/21 | 4,500 | 4,550 | 4,330 | 4,330 | 34,900 |
| 2016/01/20 | 4,725 | 4,760 | 4,530 | 4,530 | 35,000 |
| 2016/01/19 | 4,900 | 4,910 | 4,725 | 4,730 | 30,900 |
| 2016/01/18 | 4,935 | 4,960 | 4,870 | 4,940 | 15,600 |
| 2016/01/15 | 4,960 | 5,040 | 4,925 | 4,965 | 21,900 |
| 2016/01/14 | 4,800 | 4,990 | 4,800 | 4,960 | 50,600 |
| 2016/01/13 | 4,835 | 4,970 | 4,825 | 4,930 | 26,300 |
| 2016/01/12 | 5,000 | 5,050 | 4,850 | 4,860 | 32,500 |
| 2016/01/08 | 5,060 | 5,100 | 5,000 | 5,010 | 31,200 |
| 2016/01/07 | 5,180 | 5,220 | 5,130 | 5,140 | 29,200 |
| 2016/01/06 | 5,210 | 5,250 | 5,090 | 5,180 | 63,300 |
| 2016/01/05 | 5,140 | 5,350 | 5,060 | 5,220 | 77,900 |
| 2016/01/04 | 5,170 | 5,180 | 5,060 | 5,140 | 68,300 |