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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,020 | 5,030 | 4,985 | 4,985 | 8,700 |
| 2019/12/27 | 5,040 | 5,070 | 5,040 | 5,070 | 5,500 |
| 2019/12/26 | 5,020 | 5,060 | 5,000 | 5,040 | 19,600 |
| 2019/12/25 | 5,000 | 5,050 | 5,000 | 5,020 | 7,700 |
| 2019/12/24 | 5,010 | 5,050 | 4,990 | 5,050 | 13,500 |
| 2019/12/23 | 5,000 | 5,050 | 4,980 | 5,050 | 27,400 |
| 2019/12/20 | 4,915 | 4,960 | 4,880 | 4,950 | 16,400 |
| 2019/12/19 | 4,920 | 4,925 | 4,885 | 4,885 | 11,200 |
| 2019/12/18 | 4,965 | 4,965 | 4,915 | 4,945 | 13,300 |
| 2019/12/17 | 4,960 | 4,965 | 4,925 | 4,965 | 14,600 |
| 2019/12/16 | 4,985 | 5,000 | 4,960 | 4,960 | 8,500 |
| 2019/12/13 | 4,975 | 5,010 | 4,970 | 4,980 | 18,800 |
| 2019/12/12 | 5,030 | 5,030 | 4,965 | 4,980 | 7,600 |
| 2019/12/11 | 5,030 | 5,030 | 4,990 | 5,000 | 7,000 |
| 2019/12/10 | 5,020 | 5,070 | 5,010 | 5,040 | 17,500 |
| 2019/12/09 | 5,010 | 5,020 | 5,000 | 5,020 | 6,700 |
| 2019/12/06 | 4,995 | 5,020 | 4,995 | 5,000 | 7,000 |
| 2019/12/05 | 4,980 | 5,010 | 4,965 | 5,010 | 6,700 |
| 2019/12/04 | 4,950 | 5,020 | 4,940 | 5,000 | 7,700 |
| 2019/12/03 | 5,000 | 5,010 | 4,975 | 4,990 | 8,300 |
| 2019/12/02 | 5,060 | 5,060 | 5,000 | 5,030 | 7,800 |
| 2019/11/29 | 5,040 | 5,040 | 4,990 | 5,030 | 10,400 |
| 2019/11/28 | 5,050 | 5,060 | 5,010 | 5,010 | 5,300 |
| 2019/11/27 | 5,090 | 5,100 | 5,050 | 5,060 | 5,700 |
| 2019/11/26 | 5,060 | 5,090 | 5,020 | 5,050 | 17,000 |
| 2019/11/25 | 5,030 | 5,060 | 5,010 | 5,060 | 7,600 |
| 2019/11/22 | 5,050 | 5,080 | 5,030 | 5,030 | 10,000 |
| 2019/11/21 | 5,040 | 5,120 | 5,000 | 5,100 | 14,700 |
| 2019/11/20 | 5,060 | 5,060 | 5,020 | 5,040 | 6,700 |
| 2019/11/19 | 5,050 | 5,060 | 5,020 | 5,060 | 8,900 |
| 2019/11/18 | 5,080 | 5,080 | 5,010 | 5,050 | 12,400 |
| 2019/11/15 | 5,050 | 5,090 | 5,040 | 5,070 | 8,000 |
| 2019/11/14 | 5,040 | 5,060 | 4,995 | 5,010 | 10,700 |
| 2019/11/13 | 5,060 | 5,080 | 5,030 | 5,040 | 16,900 |
| 2019/11/12 | 5,120 | 5,120 | 5,040 | 5,100 | 12,100 |
| 2019/11/11 | 5,100 | 5,130 | 5,070 | 5,130 | 18,200 |
| 2019/11/08 | 5,100 | 5,150 | 5,080 | 5,100 | 24,600 |
| 2019/11/07 | 5,040 | 5,090 | 5,000 | 5,080 | 24,500 |
| 2019/11/06 | 5,040 | 5,040 | 4,990 | 5,040 | 14,000 |
| 2019/11/05 | 4,900 | 5,060 | 4,900 | 5,050 | 45,800 |
| 2019/11/01 | 4,850 | 4,965 | 4,850 | 4,900 | 21,700 |
| 2019/10/31 | 4,935 | 4,950 | 4,865 | 4,875 | 25,200 |
| 2019/10/30 | 4,855 | 4,950 | 4,800 | 4,925 | 58,500 |
| 2019/10/29 | 4,835 | 4,885 | 4,815 | 4,835 | 24,500 |
| 2019/10/28 | 4,780 | 4,835 | 4,745 | 4,795 | 25,500 |
| 2019/10/25 | 4,760 | 4,785 | 4,725 | 4,780 | 23,000 |
| 2019/10/24 | 4,790 | 4,795 | 4,740 | 4,760 | 17,800 |
| 2019/10/23 | 4,765 | 4,790 | 4,735 | 4,790 | 13,700 |
| 2019/10/21 | 4,790 | 4,800 | 4,765 | 4,765 | 8,400 |
| 2019/10/18 | 4,815 | 4,855 | 4,770 | 4,790 | 14,400 |
| 2019/10/17 | 4,855 | 4,875 | 4,810 | 4,815 | 13,600 |
| 2019/10/16 | 4,880 | 4,915 | 4,845 | 4,875 | 24,000 |
| 2019/10/15 | 4,885 | 4,885 | 4,810 | 4,860 | 21,500 |
| 2019/10/11 | 4,850 | 4,855 | 4,770 | 4,815 | 13,100 |
| 2019/10/10 | 4,895 | 4,945 | 4,800 | 4,810 | 18,400 |
| 2019/10/09 | 4,795 | 4,905 | 4,775 | 4,905 | 25,200 |
| 2019/10/08 | 4,770 | 4,800 | 4,735 | 4,795 | 24,800 |
| 2019/10/07 | 4,785 | 4,805 | 4,750 | 4,770 | 10,300 |
| 2019/10/04 | 4,705 | 4,790 | 4,700 | 4,785 | 17,000 |
| 2019/10/03 | 4,760 | 4,765 | 4,715 | 4,745 | 17,700 |
| 2019/10/02 | 4,855 | 4,890 | 4,835 | 4,835 | 12,700 |
| 2019/10/01 | 4,755 | 4,875 | 4,755 | 4,835 | 16,600 |
| 2019/09/30 | 4,780 | 4,785 | 4,740 | 4,755 | 19,300 |
| 2019/09/27 | 4,940 | 4,950 | 4,810 | 4,835 | 32,000 |
| 2019/09/26 | 4,990 | 5,040 | 4,935 | 4,935 | 87,800 |
| 2019/09/25 | 4,930 | 4,955 | 4,885 | 4,930 | 22,500 |
| 2019/09/24 | 4,890 | 4,975 | 4,875 | 4,930 | 27,600 |
| 2019/09/20 | 4,860 | 4,960 | 4,850 | 4,910 | 32,700 |
| 2019/09/19 | 4,775 | 4,830 | 4,775 | 4,830 | 26,100 |
| 2019/09/18 | 4,810 | 4,815 | 4,765 | 4,780 | 20,600 |
| 2019/09/17 | 4,790 | 4,810 | 4,780 | 4,790 | 22,100 |
| 2019/09/13 | 4,795 | 4,810 | 4,760 | 4,795 | 34,400 |
| 2019/09/12 | 4,770 | 4,830 | 4,760 | 4,765 | 24,800 |
| 2019/09/11 | 4,740 | 4,795 | 4,705 | 4,765 | 32,600 |
| 2019/09/10 | 4,695 | 4,745 | 4,680 | 4,740 | 20,900 |
| 2019/09/09 | 4,675 | 4,710 | 4,665 | 4,710 | 18,300 |
| 2019/09/06 | 4,700 | 4,710 | 4,670 | 4,670 | 13,900 |
| 2019/09/05 | 4,665 | 4,725 | 4,660 | 4,670 | 16,400 |
| 2019/09/04 | 4,680 | 4,700 | 4,655 | 4,655 | 11,400 |
| 2019/09/03 | 4,660 | 4,710 | 4,625 | 4,710 | 12,900 |
| 2019/09/02 | 4,705 | 4,705 | 4,625 | 4,625 | 9,100 |
| 2019/08/30 | 4,680 | 4,710 | 4,665 | 4,690 | 18,500 |
| 2019/08/29 | 4,670 | 4,695 | 4,635 | 4,690 | 8,100 |
| 2019/08/28 | 4,650 | 4,650 | 4,615 | 4,640 | 14,700 |
| 2019/08/27 | 4,685 | 4,685 | 4,625 | 4,640 | 14,700 |
| 2019/08/26 | 4,650 | 4,660 | 4,610 | 4,615 | 21,200 |
| 2019/08/23 | 4,665 | 4,715 | 4,650 | 4,690 | 8,500 |
| 2019/08/22 | 4,650 | 4,680 | 4,615 | 4,680 | 13,100 |
| 2019/08/21 | 4,620 | 4,640 | 4,600 | 4,610 | 9,400 |
| 2019/08/20 | 4,630 | 4,685 | 4,630 | 4,680 | 7,400 |
| 2019/08/19 | 4,610 | 4,640 | 4,595 | 4,630 | 10,300 |
| 2019/08/16 | 4,610 | 4,630 | 4,595 | 4,610 | 12,600 |
| 2019/08/15 | 4,555 | 4,620 | 4,555 | 4,620 | 10,100 |
| 2019/08/14 | 4,665 | 4,690 | 4,635 | 4,670 | 12,800 |
| 2019/08/13 | 4,695 | 4,710 | 4,620 | 4,630 | 23,500 |
| 2019/08/09 | 4,715 | 4,755 | 4,695 | 4,715 | 9,500 |
| 2019/08/08 | 4,710 | 4,750 | 4,680 | 4,695 | 13,400 |
| 2019/08/07 | 4,785 | 4,790 | 4,690 | 4,710 | 26,200 |
| 2019/08/06 | 4,595 | 4,730 | 4,525 | 4,730 | 27,800 |
| 2019/08/05 | 4,740 | 4,750 | 4,640 | 4,655 | 39,500 |
| 2019/08/02 | 5,080 | 5,080 | 4,710 | 4,730 | 68,200 |
| 2019/08/01 | 5,050 | 5,110 | 5,050 | 5,110 | 5,400 |
| 2019/07/31 | 5,130 | 5,140 | 5,070 | 5,090 | 25,000 |
| 2019/07/30 | 5,040 | 5,100 | 5,040 | 5,100 | 18,500 |
| 2019/07/29 | 5,050 | 5,060 | 5,010 | 5,030 | 7,000 |
| 2019/07/26 | 4,995 | 5,030 | 4,995 | 5,010 | 10,000 |
| 2019/07/25 | 4,995 | 5,010 | 4,995 | 4,995 | 5,800 |
| 2019/07/24 | 5,000 | 5,010 | 4,980 | 4,990 | 12,500 |
| 2019/07/23 | 5,010 | 5,030 | 4,975 | 4,990 | 9,900 |
| 2019/07/22 | 5,050 | 5,050 | 4,970 | 4,970 | 10,600 |
| 2019/07/19 | 4,900 | 5,040 | 4,900 | 5,040 | 16,600 |
| 2019/07/18 | 4,995 | 5,020 | 4,870 | 4,875 | 28,100 |
| 2019/07/17 | 4,990 | 5,030 | 4,975 | 5,000 | 9,100 |
| 2019/07/16 | 4,960 | 5,020 | 4,960 | 5,000 | 12,300 |
| 2019/07/12 | 5,060 | 5,060 | 4,985 | 4,985 | 9,700 |
| 2019/07/11 | 5,010 | 5,060 | 5,010 | 5,040 | 7,400 |
| 2019/07/10 | 4,925 | 4,995 | 4,925 | 4,985 | 15,700 |
| 2019/07/09 | 5,020 | 5,070 | 4,970 | 4,985 | 11,600 |
| 2019/07/08 | 5,090 | 5,140 | 5,010 | 5,010 | 30,600 |
| 2019/07/05 | 5,030 | 5,100 | 5,010 | 5,090 | 22,200 |
| 2019/07/04 | 4,965 | 5,030 | 4,965 | 5,020 | 27,800 |
| 2019/07/03 | 4,960 | 4,990 | 4,930 | 4,965 | 5,700 |
| 2019/07/02 | 4,945 | 5,000 | 4,945 | 4,965 | 16,000 |
| 2019/07/01 | 4,890 | 4,920 | 4,875 | 4,920 | 22,100 |
| 2019/06/28 | 4,860 | 4,865 | 4,810 | 4,820 | 21,900 |
| 2019/06/27 | 4,850 | 4,885 | 4,815 | 4,870 | 10,900 |
| 2019/06/26 | 4,900 | 4,915 | 4,820 | 4,820 | 18,500 |
| 2019/06/25 | 4,870 | 4,925 | 4,865 | 4,900 | 12,200 |
| 2019/06/24 | 4,975 | 4,975 | 4,860 | 4,875 | 13,100 |
| 2019/06/21 | 4,880 | 4,960 | 4,840 | 4,950 | 30,600 |
| 2019/06/20 | 4,810 | 4,900 | 4,810 | 4,885 | 14,900 |
| 2019/06/19 | 4,770 | 4,835 | 4,770 | 4,825 | 22,900 |
| 2019/06/18 | 4,810 | 4,835 | 4,780 | 4,780 | 19,400 |
| 2019/06/17 | 4,750 | 4,810 | 4,750 | 4,795 | 24,800 |
| 2019/06/14 | 4,825 | 4,825 | 4,755 | 4,780 | 19,000 |
| 2019/06/13 | 4,925 | 4,925 | 4,795 | 4,830 | 29,100 |
| 2019/06/12 | 5,000 | 5,020 | 4,950 | 4,950 | 15,100 |
| 2019/06/11 | 4,970 | 5,030 | 4,970 | 5,000 | 19,500 |
| 2019/06/10 | 4,915 | 4,985 | 4,915 | 4,970 | 23,400 |
| 2019/06/07 | 4,900 | 4,925 | 4,890 | 4,910 | 13,500 |
| 2019/06/06 | 4,905 | 4,910 | 4,890 | 4,900 | 10,900 |
| 2019/06/05 | 4,825 | 4,940 | 4,825 | 4,935 | 30,800 |
| 2019/06/04 | 4,780 | 4,820 | 4,760 | 4,815 | 16,800 |
| 2019/06/03 | 4,735 | 4,795 | 4,710 | 4,770 | 20,600 |
| 2019/05/31 | 4,815 | 4,820 | 4,785 | 4,805 | 16,500 |
| 2019/05/30 | 4,750 | 4,820 | 4,730 | 4,800 | 18,200 |
| 2019/05/29 | 4,725 | 4,770 | 4,685 | 4,745 | 15,100 |
| 2019/05/28 | 4,815 | 4,830 | 4,735 | 4,735 | 29,900 |
| 2019/05/27 | 4,845 | 4,845 | 4,815 | 4,815 | 12,400 |
| 2019/05/24 | 4,670 | 4,815 | 4,665 | 4,800 | 27,900 |
| 2019/05/23 | 4,705 | 4,730 | 4,625 | 4,675 | 28,300 |
| 2019/05/22 | 4,825 | 4,825 | 4,700 | 4,700 | 14,600 |
| 2019/05/21 | 4,900 | 4,900 | 4,800 | 4,820 | 11,600 |
| 2019/05/20 | 4,860 | 4,880 | 4,830 | 4,830 | 10,000 |
| 2019/05/17 | 4,800 | 4,855 | 4,800 | 4,825 | 13,900 |
| 2019/05/16 | 4,720 | 4,765 | 4,700 | 4,750 | 17,100 |
| 2019/05/15 | 4,630 | 4,685 | 4,610 | 4,675 | 16,500 |
| 2019/05/14 | 4,550 | 4,620 | 4,505 | 4,615 | 41,900 |
| 2019/05/13 | 4,800 | 4,805 | 4,520 | 4,550 | 82,900 |
| 2019/05/10 | 4,900 | 4,970 | 4,880 | 4,900 | 29,800 |
| 2019/05/09 | 5,050 | 5,050 | 4,895 | 4,900 | 25,500 |
| 2019/05/08 | 5,220 | 5,230 | 5,070 | 5,100 | 17,800 |
| 2019/05/07 | 5,250 | 5,330 | 5,220 | 5,250 | 14,400 |
| 2019/04/26 | 5,240 | 5,240 | 5,210 | 5,220 | 11,500 |
| 2019/04/25 | 5,220 | 5,260 | 5,200 | 5,240 | 12,000 |
| 2019/04/24 | 5,210 | 5,250 | 5,150 | 5,160 | 11,900 |
| 2019/04/23 | 5,160 | 5,250 | 5,160 | 5,220 | 11,100 |
| 2019/04/22 | 5,110 | 5,160 | 5,090 | 5,150 | 7,800 |
| 2019/04/19 | 5,030 | 5,120 | 5,030 | 5,110 | 10,100 |
| 2019/04/18 | 5,080 | 5,080 | 5,000 | 5,020 | 16,500 |
| 2019/04/17 | 5,190 | 5,190 | 5,050 | 5,080 | 20,300 |
| 2019/04/16 | 5,210 | 5,230 | 5,190 | 5,200 | 4,600 |
| 2019/04/15 | 5,220 | 5,250 | 5,180 | 5,220 | 16,200 |
| 2019/04/12 | 5,280 | 5,280 | 5,150 | 5,150 | 18,000 |
| 2019/04/11 | 5,240 | 5,270 | 5,210 | 5,240 | 10,100 |
| 2019/04/10 | 5,250 | 5,260 | 5,240 | 5,240 | 3,900 |
| 2019/04/09 | 5,250 | 5,270 | 5,220 | 5,250 | 18,400 |
| 2019/04/08 | 5,200 | 5,250 | 5,200 | 5,240 | 9,600 |
| 2019/04/05 | 5,230 | 5,240 | 5,170 | 5,180 | 11,600 |
| 2019/04/04 | 5,200 | 5,270 | 5,200 | 5,200 | 16,600 |
| 2019/04/03 | 5,200 | 5,230 | 5,130 | 5,230 | 27,200 |
| 2019/04/02 | 5,400 | 5,400 | 5,230 | 5,260 | 12,400 |
| 2019/04/01 | 5,390 | 5,410 | 5,330 | 5,350 | 19,200 |
| 2019/03/29 | 5,310 | 5,350 | 5,300 | 5,310 | 10,600 |
| 2019/03/28 | 5,400 | 5,400 | 5,250 | 5,270 | 19,800 |
| 2019/03/27 | 5,510 | 5,510 | 5,370 | 5,420 | 20,600 |
| 2019/03/26 | 5,380 | 5,520 | 5,380 | 5,520 | 40,300 |
| 2019/03/25 | 5,360 | 5,370 | 5,320 | 5,370 | 16,000 |
| 2019/03/22 | 5,430 | 5,470 | 5,420 | 5,440 | 15,300 |
| 2019/03/20 | 5,330 | 5,430 | 5,330 | 5,430 | 15,400 |
| 2019/03/19 | 5,480 | 5,490 | 5,290 | 5,350 | 27,300 |
| 2019/03/18 | 5,460 | 5,520 | 5,460 | 5,500 | 22,600 |
| 2019/03/15 | 5,540 | 5,590 | 5,510 | 5,590 | 23,300 |
| 2019/03/14 | 5,550 | 5,550 | 5,430 | 5,520 | 14,000 |
| 2019/03/13 | 5,570 | 5,580 | 5,490 | 5,490 | 10,300 |
| 2019/03/12 | 5,510 | 5,570 | 5,500 | 5,570 | 20,300 |
| 2019/03/11 | 5,530 | 5,530 | 5,470 | 5,520 | 20,100 |
| 2019/03/08 | 5,500 | 5,550 | 5,460 | 5,540 | 34,000 |
| 2019/03/07 | 5,440 | 5,530 | 5,430 | 5,480 | 30,200 |
| 2019/03/06 | 5,420 | 5,480 | 5,410 | 5,440 | 16,600 |
| 2019/03/05 | 5,400 | 5,480 | 5,390 | 5,460 | 32,800 |
| 2019/03/04 | 5,420 | 5,420 | 5,370 | 5,400 | 9,400 |
| 2019/03/01 | 5,330 | 5,400 | 5,330 | 5,400 | 12,900 |
| 2019/02/28 | 5,310 | 5,340 | 5,280 | 5,340 | 12,000 |
| 2019/02/27 | 5,290 | 5,310 | 5,240 | 5,280 | 10,000 |
| 2019/02/26 | 5,300 | 5,320 | 5,250 | 5,300 | 10,300 |
| 2019/02/25 | 5,290 | 5,300 | 5,250 | 5,290 | 12,500 |
| 2019/02/22 | 5,350 | 5,350 | 5,280 | 5,310 | 15,000 |
| 2019/02/21 | 5,250 | 5,360 | 5,220 | 5,360 | 32,500 |
| 2019/02/20 | 5,180 | 5,250 | 5,180 | 5,220 | 10,000 |
| 2019/02/19 | 5,170 | 5,230 | 5,170 | 5,190 | 12,900 |
| 2019/02/18 | 5,180 | 5,220 | 5,160 | 5,190 | 17,700 |
| 2019/02/15 | 5,100 | 5,160 | 5,070 | 5,140 | 14,700 |
| 2019/02/14 | 5,140 | 5,170 | 5,110 | 5,150 | 19,400 |
| 2019/02/13 | 5,140 | 5,160 | 5,100 | 5,140 | 14,900 |
| 2019/02/12 | 5,040 | 5,080 | 5,020 | 5,080 | 13,500 |
| 2019/02/08 | 5,120 | 5,140 | 5,020 | 5,030 | 20,500 |
| 2019/02/07 | 5,180 | 5,180 | 5,120 | 5,150 | 20,500 |
| 2019/02/06 | 5,150 | 5,170 | 5,130 | 5,160 | 26,800 |
| 2019/02/05 | 5,120 | 5,180 | 5,080 | 5,150 | 42,500 |
| 2019/02/04 | 5,130 | 5,130 | 5,030 | 5,050 | 23,800 |
| 2019/02/01 | 4,945 | 5,160 | 4,905 | 5,090 | 46,000 |
| 2019/01/31 | 4,995 | 5,020 | 4,925 | 4,935 | 21,600 |
| 2019/01/30 | 4,950 | 4,980 | 4,910 | 4,925 | 23,700 |
| 2019/01/29 | 4,905 | 4,940 | 4,870 | 4,920 | 14,600 |
| 2019/01/28 | 4,900 | 4,940 | 4,845 | 4,900 | 27,800 |
| 2019/01/25 | 4,935 | 4,970 | 4,900 | 4,900 | 10,500 |
| 2019/01/24 | 4,910 | 4,985 | 4,885 | 4,955 | 19,200 |
| 2019/01/23 | 4,860 | 4,945 | 4,835 | 4,910 | 19,700 |
| 2019/01/22 | 4,900 | 4,955 | 4,870 | 4,885 | 14,600 |
| 2019/01/21 | 4,900 | 4,970 | 4,860 | 4,935 | 22,400 |
| 2019/01/18 | 4,825 | 4,895 | 4,825 | 4,870 | 19,200 |
| 2019/01/17 | 4,865 | 4,895 | 4,795 | 4,860 | 19,500 |
| 2019/01/16 | 4,900 | 4,940 | 4,875 | 4,880 | 11,500 |
| 2019/01/15 | 4,840 | 4,945 | 4,825 | 4,900 | 25,700 |
| 2019/01/11 | 4,930 | 4,930 | 4,840 | 4,840 | 14,100 |
| 2019/01/10 | 4,915 | 4,950 | 4,830 | 4,910 | 19,900 |
| 2019/01/09 | 4,880 | 4,970 | 4,880 | 4,940 | 18,300 |
| 2019/01/08 | 4,905 | 4,965 | 4,850 | 4,880 | 29,100 |
| 2019/01/07 | 4,955 | 5,010 | 4,895 | 4,945 | 31,700 |
| 2019/01/04 | 4,885 | 5,040 | 4,865 | 4,910 | 28,200 |