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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,010 | 5,170 | 4,980 | 5,170 | 93,700 |
| 2017/12/28 | 5,020 | 5,050 | 4,975 | 5,030 | 55,900 |
| 2017/12/27 | 5,080 | 5,090 | 5,010 | 5,010 | 48,400 |
| 2017/12/26 | 5,110 | 5,130 | 5,070 | 5,100 | 51,300 |
| 2017/12/25 | 5,070 | 5,130 | 5,050 | 5,110 | 48,900 |
| 2017/12/22 | 4,960 | 5,180 | 4,960 | 5,140 | 196,800 |
| 2017/12/21 | 4,890 | 4,950 | 4,880 | 4,940 | 81,200 |
| 2017/12/20 | 4,910 | 4,920 | 4,890 | 4,890 | 81,000 |
| 2017/12/19 | 5,000 | 5,000 | 4,900 | 4,900 | 188,100 |
| 2017/12/18 | 5,040 | 5,050 | 5,000 | 5,010 | 136,300 |
| 2017/12/15 | 4,960 | 5,060 | 4,930 | 5,020 | 272,800 |
| 2017/12/14 | 5,450 | 5,520 | 5,430 | 5,510 | 29,600 |
| 2017/12/13 | 5,430 | 5,490 | 5,390 | 5,460 | 33,700 |
| 2017/12/12 | 5,480 | 5,520 | 5,430 | 5,440 | 28,100 |
| 2017/12/11 | 5,450 | 5,480 | 5,410 | 5,480 | 25,300 |
| 2017/12/08 | 5,410 | 5,480 | 5,380 | 5,460 | 47,000 |
| 2017/12/07 | 5,360 | 5,440 | 5,360 | 5,420 | 30,700 |
| 2017/12/06 | 5,370 | 5,430 | 5,340 | 5,360 | 48,600 |
| 2017/12/05 | 5,320 | 5,380 | 5,320 | 5,370 | 32,800 |
| 2017/12/04 | 5,400 | 5,420 | 5,340 | 5,350 | 32,400 |
| 2017/12/01 | 5,360 | 5,400 | 5,320 | 5,380 | 38,900 |
| 2017/11/30 | 5,300 | 5,370 | 5,270 | 5,350 | 38,100 |
| 2017/11/29 | 5,280 | 5,350 | 5,280 | 5,350 | 29,100 |
| 2017/11/28 | 5,240 | 5,280 | 5,200 | 5,280 | 26,200 |
| 2017/11/27 | 5,230 | 5,230 | 5,180 | 5,200 | 20,900 |
| 2017/11/24 | 5,180 | 5,240 | 5,160 | 5,220 | 29,100 |
| 2017/11/22 | 5,240 | 5,240 | 5,180 | 5,180 | 20,700 |
| 2017/11/21 | 5,160 | 5,270 | 5,150 | 5,240 | 36,900 |
| 2017/11/20 | 5,170 | 5,200 | 5,110 | 5,180 | 29,500 |
| 2017/11/17 | 5,160 | 5,210 | 5,150 | 5,180 | 19,500 |
| 2017/11/16 | 5,100 | 5,220 | 5,090 | 5,190 | 30,700 |
| 2017/11/15 | 5,230 | 5,230 | 5,120 | 5,140 | 33,200 |
| 2017/11/14 | 5,270 | 5,270 | 5,190 | 5,210 | 28,400 |
| 2017/11/13 | 5,270 | 5,310 | 5,230 | 5,300 | 21,600 |
| 2017/11/10 | 5,240 | 5,280 | 5,180 | 5,280 | 35,100 |
| 2017/11/09 | 5,320 | 5,340 | 5,260 | 5,300 | 42,000 |
| 2017/11/08 | 5,270 | 5,290 | 5,260 | 5,270 | 22,500 |
| 2017/11/07 | 5,350 | 5,350 | 5,260 | 5,300 | 36,100 |
| 2017/11/06 | 5,230 | 5,350 | 5,220 | 5,350 | 52,100 |
| 2017/11/02 | 5,200 | 5,230 | 5,140 | 5,230 | 33,100 |
| 2017/11/01 | 5,100 | 5,190 | 5,100 | 5,180 | 70,700 |
| 2017/10/31 | 5,330 | 5,380 | 4,980 | 5,140 | 231,000 |
| 2017/10/30 | 5,330 | 5,330 | 5,280 | 5,320 | 46,500 |
| 2017/10/27 | 5,290 | 5,330 | 5,250 | 5,310 | 44,900 |
| 2017/10/26 | 5,230 | 5,290 | 5,210 | 5,260 | 38,600 |
| 2017/10/25 | 5,210 | 5,240 | 5,180 | 5,230 | 47,900 |
| 2017/10/24 | 5,240 | 5,290 | 5,230 | 5,230 | 47,700 |
| 2017/10/23 | 5,300 | 5,300 | 5,220 | 5,240 | 45,400 |
| 2017/10/20 | 5,130 | 5,250 | 5,120 | 5,220 | 62,400 |
| 2017/10/19 | 5,250 | 5,270 | 5,140 | 5,160 | 47,200 |
| 2017/10/18 | 5,200 | 5,270 | 5,180 | 5,260 | 64,500 |
| 2017/10/17 | 5,170 | 5,210 | 5,130 | 5,190 | 37,400 |
| 2017/10/16 | 5,180 | 5,220 | 5,170 | 5,190 | 50,600 |
| 2017/10/13 | 5,110 | 5,190 | 5,110 | 5,160 | 44,900 |
| 2017/10/12 | 5,110 | 5,190 | 5,110 | 5,140 | 57,700 |
| 2017/10/11 | 5,100 | 5,130 | 5,080 | 5,110 | 27,800 |
| 2017/10/10 | 5,030 | 5,100 | 5,030 | 5,080 | 27,400 |
| 2017/10/06 | 5,060 | 5,070 | 5,010 | 5,030 | 27,600 |
| 2017/10/05 | 5,050 | 5,110 | 5,040 | 5,060 | 61,100 |
| 2017/10/04 | 4,975 | 5,050 | 4,975 | 5,040 | 58,300 |
| 2017/10/03 | 4,940 | 4,980 | 4,930 | 4,975 | 30,200 |
| 2017/10/02 | 4,970 | 4,985 | 4,925 | 4,940 | 39,300 |
| 2017/09/29 | 4,955 | 4,975 | 4,950 | 4,970 | 18,900 |
| 2017/09/28 | 4,955 | 4,960 | 4,925 | 4,955 | 22,200 |
| 2017/09/27 | 4,995 | 4,995 | 4,915 | 4,945 | 52,400 |
| 2017/09/26 | 4,950 | 5,030 | 4,950 | 5,020 | 68,900 |
| 2017/09/25 | 5,030 | 5,060 | 4,940 | 4,945 | 101,000 |
| 2017/09/22 | 5,000 | 5,030 | 4,980 | 5,010 | 37,000 |
| 2017/09/21 | 5,090 | 5,090 | 4,985 | 4,990 | 76,000 |
| 2017/09/20 | 4,900 | 5,130 | 4,875 | 5,110 | 146,500 |
| 2017/09/19 | 4,855 | 4,910 | 4,755 | 4,870 | 234,800 |
| 2017/09/15 | 4,940 | 4,950 | 4,905 | 4,940 | 36,700 |
| 2017/09/14 | 4,945 | 4,965 | 4,915 | 4,920 | 44,800 |
| 2017/09/13 | 4,955 | 4,975 | 4,935 | 4,945 | 45,400 |
| 2017/09/12 | 4,975 | 4,980 | 4,945 | 4,965 | 48,800 |
| 2017/09/11 | 4,895 | 4,945 | 4,890 | 4,940 | 41,100 |
| 2017/09/08 | 4,900 | 4,910 | 4,855 | 4,865 | 69,900 |
| 2017/09/07 | 4,920 | 4,970 | 4,905 | 4,930 | 30,700 |
| 2017/09/06 | 4,880 | 4,940 | 4,860 | 4,920 | 56,300 |
| 2017/09/05 | 4,950 | 4,950 | 4,880 | 4,880 | 59,800 |
| 2017/09/04 | 5,040 | 5,040 | 4,915 | 4,920 | 72,800 |
| 2017/09/01 | 5,000 | 5,020 | 4,985 | 5,010 | 43,800 |
| 2017/08/31 | 5,010 | 5,030 | 5,000 | 5,010 | 37,300 |
| 2017/08/30 | 4,995 | 5,040 | 4,985 | 5,020 | 35,000 |
| 2017/08/29 | 5,050 | 5,060 | 4,980 | 4,990 | 71,400 |
| 2017/08/28 | 5,000 | 5,060 | 4,995 | 5,060 | 47,300 |
| 2017/08/25 | 5,050 | 5,050 | 5,000 | 5,010 | 33,400 |
| 2017/08/24 | 5,000 | 5,060 | 5,000 | 5,050 | 34,200 |
| 2017/08/23 | 5,060 | 5,070 | 5,010 | 5,020 | 56,300 |
| 2017/08/22 | 5,080 | 5,080 | 5,030 | 5,060 | 33,800 |
| 2017/08/21 | 5,150 | 5,150 | 5,060 | 5,070 | 45,400 |
| 2017/08/18 | 5,090 | 5,130 | 5,050 | 5,100 | 33,700 |
| 2017/08/17 | 5,170 | 5,190 | 5,090 | 5,100 | 45,200 |
| 2017/08/16 | 5,160 | 5,200 | 5,160 | 5,180 | 27,800 |
| 2017/08/15 | 5,180 | 5,190 | 5,120 | 5,160 | 29,100 |
| 2017/08/14 | 5,130 | 5,160 | 5,040 | 5,120 | 62,700 |
| 2017/08/10 | 5,120 | 5,190 | 5,110 | 5,160 | 34,900 |
| 2017/08/09 | 5,190 | 5,190 | 5,060 | 5,120 | 66,200 |
| 2017/08/08 | 5,260 | 5,280 | 5,140 | 5,150 | 95,400 |
| 2017/08/07 | 5,210 | 5,320 | 5,210 | 5,260 | 100,900 |
| 2017/08/04 | 5,560 | 5,600 | 5,190 | 5,380 | 143,400 |
| 2017/08/03 | 5,530 | 5,580 | 5,530 | 5,560 | 21,800 |
| 2017/08/02 | 5,580 | 5,590 | 5,530 | 5,570 | 24,700 |
| 2017/08/01 | 5,480 | 5,600 | 5,480 | 5,580 | 24,300 |
| 2017/07/31 | 5,540 | 5,540 | 5,490 | 5,510 | 27,200 |
| 2017/07/28 | 5,560 | 5,570 | 5,510 | 5,560 | 25,900 |
| 2017/07/27 | 5,510 | 5,620 | 5,510 | 5,570 | 31,900 |
| 2017/07/26 | 5,570 | 5,590 | 5,500 | 5,510 | 47,100 |
| 2017/07/25 | 5,610 | 5,620 | 5,560 | 5,570 | 34,700 |
| 2017/07/24 | 5,570 | 5,650 | 5,570 | 5,630 | 45,000 |
| 2017/07/21 | 5,580 | 5,580 | 5,530 | 5,570 | 31,200 |
| 2017/07/20 | 5,600 | 5,620 | 5,560 | 5,600 | 24,300 |
| 2017/07/19 | 5,540 | 5,640 | 5,530 | 5,620 | 42,500 |
| 2017/07/18 | 5,640 | 5,640 | 5,550 | 5,570 | 39,000 |
| 2017/07/14 | 5,590 | 5,630 | 5,550 | 5,590 | 42,100 |
| 2017/07/13 | 5,500 | 5,560 | 5,500 | 5,550 | 45,100 |
| 2017/07/12 | 5,500 | 5,530 | 5,460 | 5,500 | 31,100 |
| 2017/07/11 | 5,420 | 5,550 | 5,420 | 5,500 | 42,800 |
| 2017/07/10 | 5,430 | 5,490 | 5,390 | 5,440 | 41,100 |
| 2017/07/07 | 5,460 | 5,500 | 5,400 | 5,410 | 31,400 |
| 2017/07/06 | 5,480 | 5,570 | 5,470 | 5,500 | 35,600 |
| 2017/07/05 | 5,450 | 5,490 | 5,400 | 5,480 | 46,700 |
| 2017/07/04 | 5,510 | 5,520 | 5,450 | 5,490 | 65,800 |
| 2017/07/03 | 5,480 | 5,520 | 5,460 | 5,480 | 31,900 |
| 2017/06/30 | 5,510 | 5,520 | 5,460 | 5,490 | 31,000 |
| 2017/06/29 | 5,560 | 5,600 | 5,530 | 5,580 | 23,400 |
| 2017/06/28 | 5,610 | 5,630 | 5,550 | 5,570 | 32,900 |
| 2017/06/27 | 5,690 | 5,720 | 5,600 | 5,610 | 41,100 |
| 2017/06/26 | 5,660 | 5,710 | 5,630 | 5,690 | 44,300 |
| 2017/06/23 | 5,680 | 5,680 | 5,640 | 5,660 | 28,600 |
| 2017/06/22 | 5,730 | 5,740 | 5,680 | 5,690 | 29,400 |
| 2017/06/21 | 5,740 | 5,800 | 5,730 | 5,730 | 32,700 |
| 2017/06/20 | 5,760 | 5,760 | 5,710 | 5,740 | 38,100 |
| 2017/06/19 | 5,710 | 5,750 | 5,670 | 5,740 | 39,100 |
| 2017/06/16 | 5,800 | 5,800 | 5,650 | 5,720 | 59,800 |
| 2017/06/15 | 5,620 | 5,810 | 5,620 | 5,770 | 82,500 |
| 2017/06/14 | 5,670 | 5,730 | 5,620 | 5,620 | 35,600 |
| 2017/06/13 | 5,600 | 5,670 | 5,600 | 5,640 | 30,600 |
| 2017/06/12 | 5,590 | 5,640 | 5,550 | 5,620 | 33,100 |
| 2017/06/09 | 5,640 | 5,660 | 5,600 | 5,600 | 50,100 |
| 2017/06/08 | 5,790 | 5,790 | 5,670 | 5,670 | 42,900 |
| 2017/06/07 | 5,640 | 5,780 | 5,640 | 5,760 | 56,500 |
| 2017/06/06 | 5,770 | 5,770 | 5,630 | 5,670 | 76,000 |
| 2017/06/05 | 5,710 | 5,790 | 5,690 | 5,770 | 89,800 |
| 2017/06/02 | 5,770 | 5,790 | 5,710 | 5,730 | 80,400 |
| 2017/06/01 | 5,750 | 5,760 | 5,660 | 5,760 | 71,200 |
| 2017/05/31 | 5,770 | 5,830 | 5,730 | 5,750 | 72,100 |
| 2017/05/30 | 5,850 | 5,880 | 5,710 | 5,820 | 79,800 |
| 2017/05/29 | 5,880 | 5,930 | 5,870 | 5,890 | 33,700 |
| 2017/05/26 | 5,930 | 5,960 | 5,880 | 5,890 | 51,000 |
| 2017/05/25 | 5,870 | 5,960 | 5,870 | 5,920 | 62,300 |
| 2017/05/24 | 5,980 | 6,000 | 5,750 | 5,870 | 153,100 |
| 2017/05/23 | 6,020 | 6,090 | 5,990 | 5,990 | 53,100 |
| 2017/05/22 | 6,000 | 6,030 | 5,940 | 6,010 | 64,700 |
| 2017/05/19 | 6,130 | 6,170 | 6,010 | 6,020 | 88,500 |
| 2017/05/18 | 6,100 | 6,160 | 6,080 | 6,160 | 72,000 |
| 2017/05/17 | 6,080 | 6,160 | 6,060 | 6,150 | 52,400 |
| 2017/05/16 | 6,000 | 6,100 | 5,980 | 6,100 | 84,900 |
| 2017/05/15 | 5,760 | 6,010 | 5,760 | 6,000 | 177,500 |
| 2017/05/12 | 5,700 | 5,770 | 5,660 | 5,750 | 138,800 |
| 2017/05/11 | 5,360 | 5,720 | 5,300 | 5,710 | 223,900 |
| 2017/05/10 | 5,380 | 5,390 | 5,340 | 5,370 | 47,000 |
| 2017/05/09 | 5,300 | 5,370 | 5,290 | 5,370 | 63,000 |
| 2017/05/08 | 5,140 | 5,300 | 5,140 | 5,270 | 74,800 |
| 2017/05/02 | 5,090 | 5,120 | 5,070 | 5,090 | 30,200 |
| 2017/05/01 | 5,070 | 5,090 | 5,050 | 5,080 | 18,300 |
| 2017/04/28 | 5,100 | 5,140 | 5,050 | 5,070 | 43,700 |
| 2017/04/27 | 5,140 | 5,170 | 5,130 | 5,160 | 32,800 |
| 2017/04/26 | 5,150 | 5,160 | 5,090 | 5,150 | 40,100 |
| 2017/04/25 | 5,100 | 5,150 | 5,100 | 5,150 | 40,600 |
| 2017/04/24 | 5,080 | 5,090 | 5,050 | 5,070 | 35,500 |
| 2017/04/21 | 5,040 | 5,060 | 5,020 | 5,040 | 29,700 |
| 2017/04/20 | 5,050 | 5,050 | 4,980 | 5,010 | 21,400 |
| 2017/04/19 | 5,030 | 5,090 | 5,020 | 5,050 | 40,100 |
| 2017/04/18 | 5,060 | 5,080 | 5,010 | 5,050 | 47,600 |
| 2017/04/17 | 4,930 | 5,060 | 4,930 | 5,060 | 53,500 |
| 2017/04/14 | 4,960 | 4,975 | 4,920 | 4,930 | 20,800 |
| 2017/04/13 | 4,950 | 4,980 | 4,930 | 4,970 | 31,400 |
| 2017/04/12 | 4,920 | 4,970 | 4,910 | 4,950 | 30,400 |
| 2017/04/11 | 4,935 | 4,970 | 4,915 | 4,935 | 25,500 |
| 2017/04/10 | 4,985 | 4,985 | 4,910 | 4,935 | 30,800 |
| 2017/04/07 | 4,890 | 4,985 | 4,890 | 4,965 | 29,500 |
| 2017/04/06 | 4,960 | 4,960 | 4,880 | 4,880 | 37,100 |
| 2017/04/05 | 4,935 | 4,990 | 4,910 | 4,935 | 34,500 |
| 2017/04/04 | 4,965 | 4,985 | 4,900 | 4,920 | 33,300 |
| 2017/04/03 | 4,920 | 4,965 | 4,910 | 4,935 | 22,700 |
| 2017/03/31 | 4,940 | 4,950 | 4,880 | 4,880 | 62,800 |
| 2017/03/30 | 5,010 | 5,010 | 4,920 | 4,940 | 42,500 |
| 2017/03/29 | 5,010 | 5,030 | 4,980 | 5,010 | 25,800 |
| 2017/03/28 | 4,970 | 4,985 | 4,940 | 4,985 | 57,200 |
| 2017/03/27 | 5,030 | 5,040 | 4,955 | 4,970 | 47,200 |
| 2017/03/24 | 5,020 | 5,050 | 5,010 | 5,030 | 21,000 |
| 2017/03/23 | 5,040 | 5,040 | 4,965 | 5,010 | 55,000 |
| 2017/03/22 | 5,130 | 5,190 | 5,080 | 5,080 | 49,200 |
| 2017/03/21 | 5,190 | 5,220 | 5,130 | 5,150 | 67,300 |
| 2017/03/17 | 4,970 | 5,170 | 4,970 | 5,140 | 108,600 |
| 2017/03/16 | 5,030 | 5,060 | 4,980 | 5,030 | 54,300 |
| 2017/03/15 | 5,080 | 5,100 | 5,060 | 5,070 | 19,500 |
| 2017/03/14 | 5,100 | 5,100 | 5,030 | 5,080 | 27,800 |
| 2017/03/13 | 5,050 | 5,140 | 5,050 | 5,100 | 34,700 |
| 2017/03/10 | 5,070 | 5,070 | 5,020 | 5,040 | 42,200 |
| 2017/03/09 | 5,030 | 5,070 | 5,000 | 5,030 | 37,100 |
| 2017/03/08 | 5,060 | 5,060 | 5,000 | 5,010 | 39,500 |
| 2017/03/07 | 5,120 | 5,130 | 5,050 | 5,070 | 50,200 |
| 2017/03/06 | 5,090 | 5,170 | 5,060 | 5,120 | 76,800 |
| 2017/03/03 | 5,010 | 5,120 | 4,990 | 5,090 | 80,000 |
| 2017/03/02 | 5,000 | 5,030 | 4,965 | 5,010 | 50,600 |
| 2017/03/01 | 5,000 | 5,020 | 4,950 | 4,980 | 52,700 |
| 2017/02/28 | 5,000 | 5,050 | 4,985 | 5,020 | 43,200 |
| 2017/02/27 | 4,965 | 5,030 | 4,950 | 5,000 | 54,300 |
| 2017/02/24 | 4,915 | 4,965 | 4,880 | 4,960 | 65,900 |
| 2017/02/23 | 4,915 | 4,925 | 4,905 | 4,920 | 45,700 |
| 2017/02/22 | 4,965 | 4,970 | 4,915 | 4,915 | 65,700 |
| 2017/02/21 | 4,955 | 4,985 | 4,940 | 4,980 | 20,400 |
| 2017/02/20 | 4,940 | 4,965 | 4,925 | 4,965 | 22,900 |
| 2017/02/17 | 4,950 | 4,970 | 4,925 | 4,955 | 30,700 |
| 2017/02/16 | 4,965 | 4,970 | 4,950 | 4,970 | 25,900 |
| 2017/02/15 | 5,020 | 5,020 | 4,960 | 4,970 | 28,500 |
| 2017/02/14 | 5,030 | 5,030 | 4,980 | 4,980 | 28,900 |
| 2017/02/13 | 5,020 | 5,020 | 4,980 | 5,000 | 44,100 |
| 2017/02/10 | 4,975 | 5,020 | 4,960 | 4,990 | 38,000 |
| 2017/02/09 | 4,985 | 5,000 | 4,940 | 4,975 | 26,700 |
| 2017/02/08 | 5,010 | 5,010 | 4,930 | 4,970 | 63,300 |
| 2017/02/07 | 4,940 | 5,050 | 4,930 | 5,010 | 67,200 |
| 2017/02/06 | 5,030 | 5,070 | 4,900 | 4,960 | 147,300 |
| 2017/02/03 | 5,280 | 5,360 | 4,925 | 5,000 | 113,200 |
| 2017/02/02 | 5,320 | 5,350 | 5,300 | 5,320 | 25,800 |
| 2017/02/01 | 5,290 | 5,340 | 5,280 | 5,340 | 20,200 |
| 2017/01/31 | 5,290 | 5,330 | 5,290 | 5,300 | 30,200 |
| 2017/01/30 | 5,250 | 5,280 | 5,240 | 5,270 | 10,500 |
| 2017/01/27 | 5,220 | 5,280 | 5,220 | 5,270 | 12,500 |
| 2017/01/26 | 5,230 | 5,240 | 5,180 | 5,220 | 24,000 |
| 2017/01/25 | 5,180 | 5,230 | 5,180 | 5,200 | 16,300 |
| 2017/01/24 | 5,220 | 5,250 | 5,170 | 5,180 | 19,000 |
| 2017/01/23 | 5,300 | 5,300 | 5,230 | 5,240 | 17,700 |
| 2017/01/20 | 5,200 | 5,310 | 5,200 | 5,310 | 20,300 |
| 2017/01/19 | 5,230 | 5,270 | 5,200 | 5,220 | 25,700 |
| 2017/01/18 | 5,260 | 5,270 | 5,210 | 5,250 | 23,300 |
| 2017/01/17 | 5,320 | 5,320 | 5,190 | 5,220 | 33,700 |
| 2017/01/16 | 5,310 | 5,340 | 5,280 | 5,320 | 16,500 |
| 2017/01/13 | 5,310 | 5,340 | 5,270 | 5,310 | 29,200 |
| 2017/01/12 | 5,450 | 5,450 | 5,250 | 5,310 | 63,600 |
| 2017/01/11 | 5,410 | 5,410 | 5,350 | 5,360 | 25,400 |
| 2017/01/10 | 5,430 | 5,450 | 5,380 | 5,400 | 46,100 |
| 2017/01/06 | 5,430 | 5,440 | 5,350 | 5,400 | 27,000 |
| 2017/01/05 | 5,380 | 5,420 | 5,320 | 5,410 | 50,200 |
| 2017/01/04 | 5,300 | 5,380 | 5,300 | 5,360 | 31,200 |