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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,950 | 4,960 | 4,875 | 4,955 | 21,900 |
| 2018/12/27 | 4,790 | 4,955 | 4,790 | 4,950 | 31,300 |
| 2018/12/26 | 4,635 | 4,725 | 4,625 | 4,665 | 29,600 |
| 2018/12/25 | 4,710 | 4,735 | 4,540 | 4,590 | 28,600 |
| 2018/12/21 | 4,855 | 4,855 | 4,785 | 4,825 | 31,200 |
| 2018/12/20 | 4,955 | 4,970 | 4,830 | 4,850 | 28,000 |
| 2018/12/19 | 5,000 | 5,050 | 4,970 | 4,980 | 32,700 |
| 2018/12/18 | 5,090 | 5,090 | 4,990 | 4,995 | 16,900 |
| 2018/12/17 | 5,130 | 5,130 | 5,060 | 5,110 | 15,300 |
| 2018/12/14 | 5,230 | 5,230 | 5,140 | 5,150 | 31,800 |
| 2018/12/13 | 5,190 | 5,280 | 5,190 | 5,280 | 14,300 |
| 2018/12/12 | 5,190 | 5,240 | 5,150 | 5,210 | 24,800 |
| 2018/12/11 | 5,350 | 5,350 | 5,160 | 5,180 | 16,000 |
| 2018/12/10 | 5,400 | 5,410 | 5,260 | 5,320 | 27,600 |
| 2018/12/07 | 5,370 | 5,410 | 5,280 | 5,400 | 23,300 |
| 2018/12/06 | 5,490 | 5,490 | 5,370 | 5,370 | 15,400 |
| 2018/12/05 | 5,390 | 5,540 | 5,390 | 5,530 | 29,700 |
| 2018/12/04 | 5,500 | 5,530 | 5,410 | 5,410 | 23,500 |
| 2018/12/03 | 5,410 | 5,580 | 5,410 | 5,520 | 46,800 |
| 2018/11/30 | 5,330 | 5,400 | 5,300 | 5,360 | 27,900 |
| 2018/11/29 | 5,370 | 5,380 | 5,310 | 5,330 | 11,300 |
| 2018/11/28 | 5,350 | 5,390 | 5,310 | 5,330 | 10,300 |
| 2018/11/27 | 5,390 | 5,390 | 5,290 | 5,300 | 11,600 |
| 2018/11/26 | 5,340 | 5,410 | 5,300 | 5,310 | 19,000 |
| 2018/11/22 | 5,260 | 5,380 | 5,250 | 5,380 | 15,300 |
| 2018/11/21 | 5,250 | 5,270 | 5,190 | 5,250 | 17,600 |
| 2018/11/20 | 5,250 | 5,270 | 5,220 | 5,250 | 8,700 |
| 2018/11/19 | 5,210 | 5,270 | 5,160 | 5,240 | 21,600 |
| 2018/11/16 | 5,260 | 5,270 | 5,150 | 5,190 | 23,000 |
| 2018/11/15 | 5,270 | 5,330 | 5,240 | 5,290 | 16,600 |
| 2018/11/14 | 5,340 | 5,400 | 5,260 | 5,270 | 20,400 |
| 2018/11/13 | 5,380 | 5,380 | 5,280 | 5,340 | 22,600 |
| 2018/11/12 | 5,400 | 5,420 | 5,340 | 5,380 | 22,100 |
| 2018/11/09 | 5,390 | 5,450 | 5,390 | 5,410 | 40,100 |
| 2018/11/08 | 5,400 | 5,410 | 5,360 | 5,380 | 27,700 |
| 2018/11/07 | 5,370 | 5,430 | 5,300 | 5,330 | 30,400 |
| 2018/11/06 | 5,350 | 5,370 | 5,320 | 5,350 | 15,100 |
| 2018/11/05 | 5,350 | 5,400 | 5,300 | 5,330 | 23,200 |
| 2018/11/02 | 5,500 | 5,510 | 5,280 | 5,390 | 61,300 |
| 2018/11/01 | 5,380 | 5,640 | 5,180 | 5,530 | 129,000 |
| 2018/10/31 | 4,850 | 5,430 | 4,840 | 5,350 | 103,200 |
| 2018/10/30 | 4,800 | 4,850 | 4,755 | 4,835 | 38,200 |
| 2018/10/29 | 4,805 | 4,855 | 4,750 | 4,755 | 28,800 |
| 2018/10/26 | 4,805 | 4,845 | 4,755 | 4,790 | 31,100 |
| 2018/10/25 | 4,835 | 4,855 | 4,780 | 4,800 | 53,400 |
| 2018/10/24 | 4,960 | 4,965 | 4,895 | 4,945 | 29,000 |
| 2018/10/23 | 5,020 | 5,020 | 4,910 | 4,910 | 21,700 |
| 2018/10/22 | 5,020 | 5,060 | 4,975 | 5,030 | 13,000 |
| 2018/10/19 | 5,020 | 5,050 | 4,975 | 5,000 | 23,200 |
| 2018/10/18 | 5,100 | 5,130 | 5,040 | 5,070 | 25,300 |
| 2018/10/17 | 5,020 | 5,100 | 5,020 | 5,090 | 20,900 |
| 2018/10/16 | 4,950 | 4,975 | 4,915 | 4,965 | 24,900 |
| 2018/10/15 | 5,100 | 5,100 | 4,955 | 4,960 | 35,900 |
| 2018/10/12 | 5,000 | 5,120 | 4,995 | 5,070 | 29,900 |
| 2018/10/11 | 5,040 | 5,040 | 4,970 | 5,000 | 35,000 |
| 2018/10/10 | 5,140 | 5,170 | 5,100 | 5,110 | 22,500 |
| 2018/10/09 | 5,240 | 5,240 | 5,090 | 5,120 | 40,300 |
| 2018/10/05 | 5,200 | 5,280 | 5,170 | 5,260 | 21,600 |
| 2018/10/04 | 5,200 | 5,250 | 5,170 | 5,220 | 20,000 |
| 2018/10/03 | 5,210 | 5,280 | 5,190 | 5,190 | 28,200 |
| 2018/10/02 | 5,300 | 5,330 | 5,230 | 5,230 | 40,500 |
| 2018/10/01 | 5,310 | 5,340 | 5,280 | 5,300 | 27,500 |
| 2018/09/28 | 5,300 | 5,400 | 5,300 | 5,350 | 27,200 |
| 2018/09/27 | 5,350 | 5,360 | 5,290 | 5,290 | 28,100 |
| 2018/09/26 | 5,270 | 5,410 | 5,250 | 5,400 | 36,000 |
| 2018/09/25 | 5,180 | 5,380 | 5,180 | 5,370 | 85,900 |
| 2018/09/21 | 5,270 | 5,270 | 5,210 | 5,270 | 32,200 |
| 2018/09/20 | 5,230 | 5,250 | 5,180 | 5,200 | 25,100 |
| 2018/09/19 | 5,110 | 5,260 | 5,100 | 5,230 | 41,800 |
| 2018/09/18 | 5,020 | 5,090 | 4,970 | 5,070 | 42,700 |
| 2018/09/14 | 5,010 | 5,090 | 4,995 | 5,000 | 52,400 |
| 2018/09/13 | 5,020 | 5,110 | 5,020 | 5,050 | 24,200 |
| 2018/09/12 | 5,090 | 5,100 | 4,995 | 5,010 | 26,300 |
| 2018/09/11 | 5,010 | 5,100 | 5,010 | 5,060 | 49,100 |
| 2018/09/10 | 5,000 | 5,060 | 4,995 | 5,020 | 32,600 |
| 2018/09/07 | 5,000 | 5,010 | 4,975 | 5,000 | 19,800 |
| 2018/09/06 | 5,040 | 5,090 | 5,000 | 5,010 | 54,000 |
| 2018/09/05 | 4,935 | 5,070 | 4,915 | 5,050 | 61,300 |
| 2018/09/04 | 4,950 | 4,950 | 4,895 | 4,915 | 22,300 |
| 2018/09/03 | 4,935 | 4,995 | 4,935 | 4,960 | 30,800 |
| 2018/08/31 | 4,920 | 4,950 | 4,885 | 4,925 | 28,000 |
| 2018/08/30 | 4,985 | 4,985 | 4,920 | 4,935 | 22,900 |
| 2018/08/29 | 4,930 | 4,960 | 4,905 | 4,935 | 21,300 |
| 2018/08/28 | 4,985 | 4,990 | 4,905 | 4,930 | 26,400 |
| 2018/08/27 | 4,955 | 4,980 | 4,925 | 4,950 | 22,400 |
| 2018/08/24 | 4,935 | 4,945 | 4,905 | 4,945 | 11,800 |
| 2018/08/23 | 4,880 | 4,900 | 4,845 | 4,890 | 31,900 |
| 2018/08/22 | 4,830 | 4,855 | 4,785 | 4,840 | 27,200 |
| 2018/08/21 | 4,870 | 4,890 | 4,815 | 4,830 | 29,400 |
| 2018/08/20 | 4,995 | 4,995 | 4,840 | 4,855 | 58,100 |
| 2018/08/17 | 5,040 | 5,060 | 4,985 | 4,995 | 14,100 |
| 2018/08/16 | 5,070 | 5,090 | 4,950 | 5,010 | 47,400 |
| 2018/08/15 | 5,040 | 5,060 | 5,000 | 5,010 | 22,100 |
| 2018/08/14 | 5,010 | 5,030 | 4,965 | 5,020 | 25,900 |
| 2018/08/13 | 4,995 | 4,995 | 4,925 | 4,945 | 57,200 |
| 2018/08/10 | 5,120 | 5,140 | 5,090 | 5,090 | 30,600 |
| 2018/08/09 | 5,050 | 5,130 | 4,995 | 5,090 | 38,200 |
| 2018/08/08 | 5,110 | 5,120 | 5,020 | 5,030 | 54,200 |
| 2018/08/07 | 4,885 | 5,020 | 4,865 | 5,010 | 82,400 |
| 2018/08/06 | 5,110 | 5,160 | 4,860 | 4,870 | 224,400 |
| 2018/08/03 | 5,570 | 5,590 | 4,740 | 5,100 | 270,600 |
| 2018/08/02 | 5,600 | 5,680 | 5,600 | 5,630 | 36,400 |
| 2018/08/01 | 5,700 | 5,700 | 5,600 | 5,620 | 26,600 |
| 2018/07/31 | 5,780 | 5,780 | 5,660 | 5,710 | 21,400 |
| 2018/07/30 | 5,800 | 5,800 | 5,730 | 5,780 | 18,200 |
| 2018/07/27 | 5,720 | 5,800 | 5,700 | 5,800 | 17,100 |
| 2018/07/26 | 5,700 | 5,770 | 5,640 | 5,740 | 46,600 |
| 2018/07/25 | 5,690 | 5,710 | 5,630 | 5,700 | 18,300 |
| 2018/07/24 | 5,770 | 5,810 | 5,690 | 5,700 | 16,900 |
| 2018/07/23 | 5,720 | 5,870 | 5,720 | 5,820 | 28,800 |
| 2018/07/20 | 5,800 | 5,850 | 5,760 | 5,810 | 12,000 |
| 2018/07/19 | 5,890 | 5,890 | 5,810 | 5,820 | 14,600 |
| 2018/07/18 | 5,970 | 5,970 | 5,890 | 5,900 | 24,400 |
| 2018/07/17 | 5,810 | 5,950 | 5,780 | 5,880 | 22,900 |
| 2018/07/13 | 5,690 | 5,840 | 5,670 | 5,820 | 26,800 |
| 2018/07/12 | 5,600 | 5,720 | 5,600 | 5,670 | 18,800 |
| 2018/07/11 | 5,630 | 5,650 | 5,560 | 5,600 | 27,500 |
| 2018/07/10 | 5,850 | 5,850 | 5,630 | 5,630 | 49,200 |
| 2018/07/09 | 5,810 | 5,840 | 5,800 | 5,820 | 24,400 |
| 2018/07/06 | 5,820 | 5,820 | 5,750 | 5,800 | 21,900 |
| 2018/07/05 | 5,840 | 5,850 | 5,730 | 5,760 | 27,900 |
| 2018/07/04 | 5,720 | 5,850 | 5,710 | 5,840 | 26,700 |
| 2018/07/03 | 5,680 | 5,740 | 5,640 | 5,730 | 53,600 |
| 2018/07/02 | 5,910 | 5,910 | 5,620 | 5,630 | 66,300 |
| 2018/06/29 | 5,970 | 6,000 | 5,890 | 5,920 | 40,100 |
| 2018/06/28 | 5,980 | 6,000 | 5,930 | 5,980 | 47,100 |
| 2018/06/27 | 6,030 | 6,070 | 5,980 | 6,040 | 50,100 |
| 2018/06/26 | 6,020 | 6,090 | 6,020 | 6,050 | 35,300 |
| 2018/06/25 | 6,130 | 6,140 | 5,980 | 6,020 | 30,900 |
| 2018/06/22 | 6,170 | 6,260 | 6,060 | 6,130 | 58,000 |
| 2018/06/21 | 6,250 | 6,350 | 6,080 | 6,130 | 83,400 |
| 2018/06/20 | 6,050 | 6,190 | 6,050 | 6,170 | 27,700 |
| 2018/06/19 | 6,060 | 6,130 | 6,010 | 6,050 | 32,500 |
| 2018/06/18 | 6,180 | 6,250 | 6,090 | 6,090 | 54,000 |
| 2018/06/15 | 6,180 | 6,220 | 6,100 | 6,110 | 30,000 |
| 2018/06/14 | 6,140 | 6,160 | 6,120 | 6,140 | 24,100 |
| 2018/06/13 | 6,100 | 6,170 | 6,100 | 6,140 | 31,200 |
| 2018/06/12 | 6,130 | 6,230 | 6,090 | 6,110 | 45,700 |
| 2018/06/11 | 6,030 | 6,100 | 6,010 | 6,090 | 28,900 |
| 2018/06/08 | 5,950 | 6,070 | 5,950 | 6,030 | 33,900 |
| 2018/06/07 | 6,000 | 6,000 | 5,890 | 5,950 | 14,500 |
| 2018/06/06 | 6,000 | 6,010 | 5,880 | 5,980 | 29,200 |
| 2018/06/05 | 5,960 | 5,990 | 5,910 | 5,980 | 17,700 |
| 2018/06/04 | 5,910 | 5,990 | 5,880 | 5,930 | 30,500 |
| 2018/06/01 | 5,870 | 5,890 | 5,810 | 5,860 | 33,100 |
| 2018/05/31 | 5,910 | 5,910 | 5,830 | 5,880 | 49,200 |
| 2018/05/30 | 5,880 | 5,950 | 5,860 | 5,880 | 16,100 |
| 2018/05/29 | 5,870 | 5,980 | 5,860 | 5,960 | 32,300 |
| 2018/05/28 | 6,000 | 6,020 | 5,840 | 5,870 | 30,700 |
| 2018/05/25 | 5,980 | 5,990 | 5,900 | 5,910 | 24,400 |
| 2018/05/24 | 6,040 | 6,150 | 5,960 | 5,980 | 73,200 |
| 2018/05/23 | 5,860 | 6,100 | 5,860 | 6,030 | 114,300 |
| 2018/05/22 | 5,860 | 5,880 | 5,790 | 5,870 | 35,100 |
| 2018/05/21 | 5,780 | 5,830 | 5,760 | 5,780 | 19,100 |
| 2018/05/18 | 5,850 | 5,850 | 5,720 | 5,740 | 33,300 |
| 2018/05/17 | 5,760 | 5,850 | 5,720 | 5,850 | 41,700 |
| 2018/05/16 | 5,790 | 5,800 | 5,720 | 5,760 | 30,900 |
| 2018/05/15 | 5,740 | 5,790 | 5,690 | 5,790 | 31,700 |
| 2018/05/14 | 5,700 | 5,750 | 5,670 | 5,750 | 55,000 |
| 2018/05/11 | 5,770 | 5,770 | 5,520 | 5,680 | 98,100 |
| 2018/05/10 | 5,350 | 5,800 | 5,140 | 5,800 | 164,000 |
| 2018/05/09 | 5,360 | 5,410 | 5,300 | 5,320 | 23,300 |
| 2018/05/08 | 5,400 | 5,410 | 5,340 | 5,380 | 21,400 |
| 2018/05/07 | 5,360 | 5,420 | 5,340 | 5,400 | 22,800 |
| 2018/05/02 | 5,450 | 5,450 | 5,370 | 5,410 | 23,100 |
| 2018/05/01 | 5,420 | 5,440 | 5,380 | 5,430 | 24,200 |
| 2018/04/27 | 5,380 | 5,410 | 5,350 | 5,390 | 30,100 |
| 2018/04/26 | 5,370 | 5,380 | 5,320 | 5,380 | 19,400 |
| 2018/04/25 | 5,280 | 5,370 | 5,280 | 5,350 | 15,800 |
| 2018/04/24 | 5,290 | 5,380 | 5,290 | 5,330 | 24,300 |
| 2018/04/23 | 5,340 | 5,380 | 5,290 | 5,290 | 10,400 |
| 2018/04/20 | 5,330 | 5,380 | 5,320 | 5,340 | 15,000 |
| 2018/04/19 | 5,340 | 5,380 | 5,290 | 5,380 | 22,900 |
| 2018/04/18 | 5,300 | 5,370 | 5,300 | 5,350 | 23,500 |
| 2018/04/17 | 5,270 | 5,350 | 5,270 | 5,300 | 19,000 |
| 2018/04/16 | 5,230 | 5,330 | 5,180 | 5,310 | 20,200 |
| 2018/04/13 | 5,230 | 5,260 | 5,200 | 5,200 | 19,500 |
| 2018/04/12 | 5,250 | 5,260 | 5,200 | 5,250 | 12,900 |
| 2018/04/11 | 5,320 | 5,320 | 5,200 | 5,220 | 23,200 |
| 2018/04/10 | 5,300 | 5,440 | 5,260 | 5,320 | 36,000 |
| 2018/04/09 | 5,260 | 5,300 | 5,240 | 5,300 | 19,600 |
| 2018/04/06 | 5,230 | 5,290 | 5,220 | 5,260 | 21,600 |
| 2018/04/05 | 5,230 | 5,280 | 5,230 | 5,240 | 30,900 |
| 2018/04/04 | 5,090 | 5,230 | 5,090 | 5,220 | 35,600 |
| 2018/04/03 | 5,090 | 5,170 | 5,080 | 5,130 | 29,500 |
| 2018/04/02 | 5,150 | 5,200 | 5,110 | 5,110 | 25,900 |
| 2018/03/30 | 5,130 | 5,170 | 5,110 | 5,140 | 17,300 |
| 2018/03/29 | 5,100 | 5,150 | 5,070 | 5,140 | 34,200 |
| 2018/03/28 | 5,020 | 5,090 | 5,020 | 5,070 | 21,300 |
| 2018/03/27 | 5,020 | 5,140 | 5,020 | 5,130 | 38,000 |
| 2018/03/26 | 5,000 | 5,060 | 4,970 | 5,050 | 29,400 |
| 2018/03/23 | 4,990 | 5,070 | 4,990 | 5,000 | 34,700 |
| 2018/03/22 | 4,985 | 5,130 | 4,955 | 5,120 | 48,600 |
| 2018/03/20 | 4,990 | 5,030 | 4,980 | 5,000 | 19,100 |
| 2018/03/19 | 5,010 | 5,050 | 4,985 | 5,020 | 30,200 |
| 2018/03/16 | 5,020 | 5,120 | 5,010 | 5,040 | 50,900 |
| 2018/03/15 | 4,970 | 5,030 | 4,940 | 5,020 | 34,500 |
| 2018/03/14 | 4,980 | 5,030 | 4,955 | 4,995 | 42,200 |
| 2018/03/13 | 4,980 | 5,030 | 4,980 | 5,020 | 26,100 |
| 2018/03/12 | 5,050 | 5,050 | 4,980 | 5,000 | 19,500 |
| 2018/03/09 | 5,060 | 5,120 | 4,970 | 5,010 | 51,100 |
| 2018/03/08 | 5,070 | 5,090 | 5,030 | 5,050 | 17,600 |
| 2018/03/07 | 5,040 | 5,150 | 5,040 | 5,060 | 38,900 |
| 2018/03/06 | 5,020 | 5,090 | 5,010 | 5,040 | 22,100 |
| 2018/03/05 | 4,975 | 5,050 | 4,960 | 5,030 | 25,500 |
| 2018/03/02 | 4,990 | 5,020 | 4,970 | 4,980 | 30,500 |
| 2018/03/01 | 5,120 | 5,120 | 5,040 | 5,050 | 22,400 |
| 2018/02/28 | 5,090 | 5,180 | 5,090 | 5,130 | 29,500 |
| 2018/02/27 | 5,120 | 5,160 | 5,100 | 5,130 | 19,900 |
| 2018/02/26 | 5,170 | 5,210 | 5,150 | 5,160 | 28,600 |
| 2018/02/23 | 5,160 | 5,210 | 5,140 | 5,170 | 24,800 |
| 2018/02/22 | 5,140 | 5,200 | 5,100 | 5,180 | 21,800 |
| 2018/02/21 | 5,120 | 5,190 | 5,120 | 5,150 | 14,600 |
| 2018/02/20 | 5,150 | 5,180 | 5,110 | 5,170 | 14,500 |
| 2018/02/19 | 5,050 | 5,150 | 5,020 | 5,150 | 20,000 |
| 2018/02/16 | 4,930 | 5,020 | 4,930 | 5,000 | 19,900 |
| 2018/02/15 | 4,970 | 4,975 | 4,910 | 4,920 | 30,900 |
| 2018/02/14 | 5,070 | 5,070 | 4,920 | 4,970 | 57,200 |
| 2018/02/13 | 5,130 | 5,150 | 5,080 | 5,130 | 40,300 |
| 2018/02/09 | 5,000 | 5,130 | 4,960 | 5,130 | 48,400 |
| 2018/02/08 | 5,010 | 5,080 | 5,010 | 5,050 | 28,200 |
| 2018/02/07 | 5,070 | 5,170 | 5,010 | 5,010 | 48,600 |
| 2018/02/06 | 5,070 | 5,090 | 4,925 | 4,985 | 76,700 |
| 2018/02/05 | 5,100 | 5,200 | 5,100 | 5,170 | 63,200 |
| 2018/02/02 | 5,350 | 5,380 | 5,100 | 5,180 | 133,000 |
| 2018/02/01 | 5,300 | 5,390 | 5,290 | 5,380 | 22,700 |
| 2018/01/31 | 5,380 | 5,410 | 5,290 | 5,290 | 45,600 |
| 2018/01/30 | 5,460 | 5,480 | 5,360 | 5,380 | 51,300 |
| 2018/01/29 | 5,530 | 5,530 | 5,460 | 5,490 | 22,100 |
| 2018/01/26 | 5,470 | 5,550 | 5,460 | 5,540 | 29,700 |
| 2018/01/25 | 5,520 | 5,540 | 5,420 | 5,450 | 24,700 |
| 2018/01/24 | 5,490 | 5,570 | 5,490 | 5,560 | 37,200 |
| 2018/01/23 | 5,460 | 5,550 | 5,460 | 5,530 | 55,700 |
| 2018/01/22 | 5,430 | 5,500 | 5,430 | 5,470 | 55,500 |
| 2018/01/19 | 5,360 | 5,500 | 5,360 | 5,450 | 53,000 |
| 2018/01/18 | 5,440 | 5,480 | 5,390 | 5,410 | 48,800 |
| 2018/01/17 | 5,330 | 5,470 | 5,330 | 5,450 | 60,500 |
| 2018/01/16 | 5,350 | 5,380 | 5,310 | 5,370 | 31,200 |
| 2018/01/15 | 5,290 | 5,350 | 5,280 | 5,350 | 27,300 |
| 2018/01/12 | 5,310 | 5,350 | 5,240 | 5,280 | 46,100 |
| 2018/01/11 | 5,350 | 5,350 | 5,280 | 5,310 | 36,000 |
| 2018/01/10 | 5,380 | 5,460 | 5,360 | 5,410 | 81,900 |
| 2018/01/09 | 5,220 | 5,380 | 5,200 | 5,370 | 121,200 |
| 2018/01/05 | 5,200 | 5,230 | 5,150 | 5,190 | 66,500 |
| 2018/01/04 | 5,100 | 5,200 | 5,090 | 5,200 | 99,900 |