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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,390 | 4,390 | 4,345 | 4,350 | 13,500 |
| 2022/12/29 | 4,385 | 4,395 | 4,345 | 4,390 | 15,000 |
| 2022/12/28 | 4,380 | 4,400 | 4,370 | 4,385 | 16,900 |
| 2022/12/27 | 4,365 | 4,420 | 4,365 | 4,385 | 17,300 |
| 2022/12/26 | 4,420 | 4,420 | 4,365 | 4,365 | 19,000 |
| 2022/12/23 | 4,395 | 4,435 | 4,385 | 4,420 | 15,600 |
| 2022/12/22 | 4,350 | 4,395 | 4,335 | 4,395 | 17,900 |
| 2022/12/21 | 4,370 | 4,390 | 4,350 | 4,350 | 17,700 |
| 2022/12/20 | 4,430 | 4,430 | 4,340 | 4,400 | 22,100 |
| 2022/12/19 | 4,350 | 4,410 | 4,350 | 4,410 | 20,900 |
| 2022/12/16 | 4,395 | 4,425 | 4,350 | 4,360 | 52,600 |
| 2022/12/15 | 4,415 | 4,460 | 4,405 | 4,440 | 22,600 |
| 2022/12/14 | 4,380 | 4,415 | 4,375 | 4,415 | 22,300 |
| 2022/12/13 | 4,380 | 4,395 | 4,370 | 4,380 | 18,500 |
| 2022/12/12 | 4,345 | 4,350 | 4,325 | 4,330 | 12,700 |
| 2022/12/09 | 4,275 | 4,345 | 4,275 | 4,345 | 20,700 |
| 2022/12/08 | 4,360 | 4,360 | 4,295 | 4,320 | 32,400 |
| 2022/12/07 | 4,270 | 4,380 | 4,270 | 4,360 | 23,300 |
| 2022/12/06 | 4,265 | 4,280 | 4,265 | 4,270 | 20,600 |
| 2022/12/05 | 4,285 | 4,295 | 4,250 | 4,290 | 23,900 |
| 2022/12/02 | 4,300 | 4,315 | 4,250 | 4,290 | 28,100 |
| 2022/12/01 | 4,350 | 4,350 | 4,310 | 4,315 | 22,400 |
| 2022/11/30 | 4,370 | 4,405 | 4,355 | 4,355 | 24,700 |
| 2022/11/29 | 4,380 | 4,400 | 4,360 | 4,395 | 17,900 |
| 2022/11/28 | 4,450 | 4,450 | 4,385 | 4,400 | 18,500 |
| 2022/11/25 | 4,465 | 4,485 | 4,435 | 4,450 | 18,100 |
| 2022/11/24 | 4,450 | 4,480 | 4,425 | 4,460 | 29,500 |
| 2022/11/22 | 4,330 | 4,415 | 4,330 | 4,415 | 41,400 |
| 2022/11/21 | 4,305 | 4,330 | 4,305 | 4,305 | 15,400 |
| 2022/11/18 | 4,315 | 4,315 | 4,295 | 4,305 | 20,800 |
| 2022/11/17 | 4,215 | 4,295 | 4,215 | 4,295 | 17,500 |
| 2022/11/16 | 4,230 | 4,230 | 4,205 | 4,215 | 20,800 |
| 2022/11/15 | 4,220 | 4,260 | 4,220 | 4,230 | 19,700 |
| 2022/11/14 | 4,245 | 4,255 | 4,225 | 4,235 | 18,300 |
| 2022/11/11 | 4,235 | 4,250 | 4,210 | 4,245 | 32,300 |
| 2022/11/10 | 4,195 | 4,210 | 4,135 | 4,210 | 48,600 |
| 2022/11/09 | 4,205 | 4,210 | 4,185 | 4,205 | 21,300 |
| 2022/11/08 | 4,225 | 4,225 | 4,180 | 4,205 | 62,300 |
| 2022/11/07 | 4,165 | 4,240 | 4,140 | 4,225 | 70,000 |
| 2022/11/04 | 4,275 | 4,275 | 4,130 | 4,150 | 134,100 |
| 2022/11/02 | 4,565 | 4,625 | 4,275 | 4,305 | 201,600 |
| 2022/11/01 | 4,600 | 4,615 | 4,565 | 4,570 | 19,100 |
| 2022/10/31 | 4,555 | 4,595 | 4,550 | 4,595 | 22,900 |
| 2022/10/28 | 4,510 | 4,580 | 4,495 | 4,535 | 90,300 |
| 2022/10/27 | 4,580 | 4,580 | 4,520 | 4,540 | 26,900 |
| 2022/10/26 | 4,570 | 4,585 | 4,545 | 4,570 | 24,600 |
| 2022/10/25 | 4,575 | 4,595 | 4,550 | 4,565 | 17,400 |
| 2022/10/24 | 4,545 | 4,570 | 4,520 | 4,535 | 21,700 |
| 2022/10/21 | 4,550 | 4,550 | 4,520 | 4,520 | 14,100 |
| 2022/10/20 | 4,535 | 4,565 | 4,535 | 4,560 | 13,800 |
| 2022/10/19 | 4,515 | 4,555 | 4,515 | 4,545 | 23,500 |
| 2022/10/18 | 4,555 | 4,555 | 4,495 | 4,495 | 13,300 |
| 2022/10/17 | 4,520 | 4,530 | 4,495 | 4,495 | 18,000 |
| 2022/10/14 | 4,500 | 4,570 | 4,500 | 4,535 | 22,300 |
| 2022/10/13 | 4,470 | 4,500 | 4,455 | 4,490 | 19,600 |
| 2022/10/12 | 4,465 | 4,535 | 4,455 | 4,515 | 20,200 |
| 2022/10/11 | 4,520 | 4,530 | 4,465 | 4,465 | 34,100 |
| 2022/10/07 | 4,510 | 4,535 | 4,505 | 4,520 | 19,900 |
| 2022/10/06 | 4,550 | 4,615 | 4,550 | 4,565 | 20,700 |
| 2022/10/05 | 4,595 | 4,600 | 4,540 | 4,545 | 40,000 |
| 2022/10/04 | 4,500 | 4,600 | 4,495 | 4,590 | 24,800 |
| 2022/10/03 | 4,465 | 4,500 | 4,435 | 4,450 | 30,700 |
| 2022/09/30 | 4,565 | 4,600 | 4,540 | 4,590 | 45,800 |
| 2022/09/29 | 4,490 | 4,570 | 4,465 | 4,565 | 41,300 |
| 2022/09/28 | 4,485 | 4,525 | 4,460 | 4,520 | 89,800 |
| 2022/09/27 | 4,500 | 4,525 | 4,455 | 4,500 | 42,500 |
| 2022/09/26 | 4,565 | 4,590 | 4,505 | 4,505 | 62,800 |
| 2022/09/22 | 4,490 | 4,585 | 4,485 | 4,565 | 69,900 |
| 2022/09/21 | 4,505 | 4,515 | 4,490 | 4,510 | 22,700 |
| 2022/09/20 | 4,435 | 4,505 | 4,435 | 4,490 | 35,600 |
| 2022/09/16 | 4,400 | 4,415 | 4,385 | 4,405 | 34,400 |
| 2022/09/15 | 4,400 | 4,415 | 4,385 | 4,405 | 19,100 |
| 2022/09/14 | 4,420 | 4,420 | 4,390 | 4,400 | 27,200 |
| 2022/09/13 | 4,445 | 4,470 | 4,430 | 4,450 | 14,300 |
| 2022/09/12 | 4,510 | 4,510 | 4,430 | 4,430 | 27,300 |
| 2022/09/09 | 4,485 | 4,535 | 4,475 | 4,475 | 39,100 |
| 2022/09/08 | 4,460 | 4,510 | 4,460 | 4,485 | 26,700 |
| 2022/09/07 | 4,430 | 4,455 | 4,425 | 4,450 | 23,900 |
| 2022/09/06 | 4,465 | 4,490 | 4,445 | 4,445 | 37,000 |
| 2022/09/05 | 4,500 | 4,500 | 4,430 | 4,470 | 31,300 |
| 2022/09/02 | 4,520 | 4,540 | 4,500 | 4,520 | 20,100 |
| 2022/09/01 | 4,520 | 4,540 | 4,500 | 4,500 | 27,400 |
| 2022/08/31 | 4,540 | 4,570 | 4,535 | 4,540 | 21,200 |
| 2022/08/30 | 4,530 | 4,570 | 4,530 | 4,560 | 8,400 |
| 2022/08/29 | 4,530 | 4,565 | 4,510 | 4,535 | 22,000 |
| 2022/08/26 | 4,585 | 4,585 | 4,550 | 4,565 | 23,500 |
| 2022/08/25 | 4,605 | 4,605 | 4,580 | 4,585 | 8,000 |
| 2022/08/24 | 4,600 | 4,605 | 4,570 | 4,595 | 11,000 |
| 2022/08/23 | 4,600 | 4,620 | 4,575 | 4,605 | 12,100 |
| 2022/08/22 | 4,580 | 4,630 | 4,565 | 4,620 | 9,400 |
| 2022/08/19 | 4,580 | 4,630 | 4,560 | 4,615 | 11,700 |
| 2022/08/18 | 4,590 | 4,595 | 4,555 | 4,580 | 17,600 |
| 2022/08/17 | 4,625 | 4,640 | 4,600 | 4,605 | 17,800 |
| 2022/08/16 | 4,615 | 4,620 | 4,580 | 4,605 | 22,200 |
| 2022/08/15 | 4,625 | 4,635 | 4,605 | 4,625 | 12,800 |
| 2022/08/12 | 4,555 | 4,625 | 4,555 | 4,620 | 29,200 |
| 2022/08/10 | 4,505 | 4,575 | 4,480 | 4,575 | 35,500 |
| 2022/08/09 | 4,560 | 4,580 | 4,460 | 4,475 | 45,300 |
| 2022/08/08 | 4,610 | 4,645 | 4,540 | 4,560 | 56,900 |
| 2022/08/05 | 4,650 | 4,740 | 4,430 | 4,565 | 122,600 |
| 2022/08/04 | 4,675 | 4,715 | 4,660 | 4,690 | 25,500 |
| 2022/08/03 | 4,685 | 4,695 | 4,640 | 4,675 | 41,200 |
| 2022/08/02 | 4,805 | 4,805 | 4,695 | 4,710 | 27,600 |
| 2022/08/01 | 4,740 | 4,830 | 4,740 | 4,810 | 32,200 |
| 2022/07/29 | 4,790 | 4,790 | 4,710 | 4,725 | 23,200 |
| 2022/07/28 | 4,725 | 4,790 | 4,710 | 4,765 | 27,100 |
| 2022/07/27 | 4,695 | 4,730 | 4,695 | 4,715 | 12,600 |
| 2022/07/26 | 4,705 | 4,730 | 4,695 | 4,725 | 21,800 |
| 2022/07/25 | 4,675 | 4,710 | 4,675 | 4,705 | 12,800 |
| 2022/07/22 | 4,655 | 4,710 | 4,655 | 4,695 | 22,100 |
| 2022/07/21 | 4,710 | 4,730 | 4,665 | 4,710 | 24,000 |
| 2022/07/20 | 4,715 | 4,725 | 4,670 | 4,710 | 36,700 |
| 2022/07/19 | 4,770 | 4,770 | 4,645 | 4,655 | 57,500 |
| 2022/07/15 | 4,745 | 4,790 | 4,725 | 4,770 | 25,000 |
| 2022/07/14 | 4,800 | 4,810 | 4,730 | 4,745 | 26,500 |
| 2022/07/13 | 4,745 | 4,820 | 4,730 | 4,815 | 38,600 |
| 2022/07/12 | 4,775 | 4,780 | 4,740 | 4,765 | 21,700 |
| 2022/07/11 | 4,685 | 4,775 | 4,675 | 4,775 | 26,000 |
| 2022/07/08 | 4,615 | 4,700 | 4,540 | 4,645 | 94,300 |
| 2022/07/07 | 4,685 | 4,695 | 4,600 | 4,615 | 65,000 |
| 2022/07/06 | 4,675 | 4,685 | 4,620 | 4,655 | 67,400 |
| 2022/07/05 | 4,800 | 4,810 | 4,715 | 4,715 | 37,400 |
| 2022/07/04 | 4,750 | 4,835 | 4,745 | 4,815 | 33,400 |
| 2022/07/01 | 4,825 | 4,855 | 4,745 | 4,750 | 32,900 |
| 2022/06/30 | 4,840 | 4,860 | 4,805 | 4,825 | 24,700 |
| 2022/06/29 | 4,840 | 4,875 | 4,800 | 4,840 | 40,500 |
| 2022/06/28 | 4,700 | 4,850 | 4,690 | 4,850 | 78,400 |
| 2022/06/27 | 4,725 | 4,745 | 4,675 | 4,680 | 39,000 |
| 2022/06/24 | 4,740 | 4,765 | 4,700 | 4,710 | 26,000 |
| 2022/06/23 | 4,700 | 4,765 | 4,700 | 4,740 | 39,900 |
| 2022/06/22 | 4,715 | 4,740 | 4,675 | 4,725 | 49,700 |
| 2022/06/21 | 4,620 | 4,675 | 4,580 | 4,675 | 52,300 |
| 2022/06/20 | 4,590 | 4,630 | 4,555 | 4,595 | 43,600 |
| 2022/06/17 | 4,505 | 4,610 | 4,435 | 4,585 | 70,600 |
| 2022/06/16 | 4,485 | 4,540 | 4,480 | 4,540 | 30,200 |
| 2022/06/15 | 4,530 | 4,585 | 4,470 | 4,485 | 50,100 |
| 2022/06/14 | 4,500 | 4,590 | 4,470 | 4,535 | 98,800 |
| 2022/06/13 | 4,360 | 4,415 | 4,335 | 4,415 | 24,500 |
| 2022/06/10 | 4,355 | 4,375 | 4,335 | 4,335 | 17,100 |
| 2022/06/09 | 4,400 | 4,400 | 4,365 | 4,390 | 19,600 |
| 2022/06/08 | 4,415 | 4,430 | 4,355 | 4,370 | 22,200 |
| 2022/06/07 | 4,340 | 4,445 | 4,340 | 4,410 | 40,000 |
| 2022/06/06 | 4,290 | 4,330 | 4,230 | 4,320 | 29,800 |
| 2022/06/03 | 4,255 | 4,270 | 4,230 | 4,240 | 11,400 |
| 2022/06/02 | 4,320 | 4,320 | 4,245 | 4,280 | 23,100 |
| 2022/06/01 | 4,290 | 4,340 | 4,285 | 4,340 | 17,100 |
| 2022/05/31 | 4,320 | 4,320 | 4,280 | 4,290 | 30,600 |
| 2022/05/30 | 4,340 | 4,340 | 4,275 | 4,280 | 40,600 |
| 2022/05/27 | 4,275 | 4,295 | 4,265 | 4,295 | 21,300 |
| 2022/05/26 | 4,280 | 4,310 | 4,255 | 4,275 | 24,000 |
| 2022/05/25 | 4,250 | 4,295 | 4,230 | 4,240 | 24,400 |
| 2022/05/24 | 4,230 | 4,230 | 4,195 | 4,205 | 9,400 |
| 2022/05/23 | 4,200 | 4,255 | 4,200 | 4,250 | 10,700 |
| 2022/05/20 | 4,185 | 4,215 | 4,170 | 4,200 | 12,900 |
| 2022/05/19 | 4,165 | 4,205 | 4,150 | 4,200 | 11,300 |
| 2022/05/18 | 4,205 | 4,235 | 4,185 | 4,230 | 13,900 |
| 2022/05/17 | 4,215 | 4,290 | 4,215 | 4,270 | 24,600 |
| 2022/05/16 | 4,260 | 4,260 | 4,185 | 4,215 | 10,400 |
| 2022/05/13 | 4,245 | 4,260 | 4,185 | 4,260 | 19,900 |
| 2022/05/12 | 4,185 | 4,245 | 4,155 | 4,245 | 21,500 |
| 2022/05/11 | 4,200 | 4,210 | 4,180 | 4,185 | 14,400 |
| 2022/05/10 | 4,100 | 4,250 | 4,100 | 4,200 | 49,500 |
| 2022/05/09 | 4,170 | 4,215 | 4,035 | 4,040 | 41,700 |
| 2022/05/06 | 4,200 | 4,245 | 4,160 | 4,240 | 17,900 |
| 2022/05/02 | 4,225 | 4,225 | 4,190 | 4,205 | 13,700 |
| 2022/04/28 | 4,065 | 4,215 | 4,060 | 4,215 | 23,700 |
| 2022/04/27 | 4,095 | 4,120 | 4,035 | 4,035 | 39,700 |
| 2022/04/26 | 4,100 | 4,185 | 4,095 | 4,095 | 25,700 |
| 2022/04/25 | 4,060 | 4,095 | 4,040 | 4,080 | 11,200 |
| 2022/04/22 | 4,030 | 4,070 | 4,030 | 4,050 | 6,000 |
| 2022/04/21 | 4,085 | 4,095 | 4,070 | 4,090 | 11,400 |
| 2022/04/20 | 4,045 | 4,080 | 4,025 | 4,075 | 10,500 |
| 2022/04/19 | 4,050 | 4,055 | 4,005 | 4,025 | 13,400 |
| 2022/04/18 | 4,000 | 4,035 | 3,975 | 4,010 | 12,800 |
| 2022/04/15 | 4,035 | 4,050 | 4,010 | 4,035 | 11,000 |
| 2022/04/14 | 4,030 | 4,040 | 4,010 | 4,035 | 11,500 |
| 2022/04/13 | 4,025 | 4,050 | 4,020 | 4,030 | 14,000 |
| 2022/04/12 | 4,050 | 4,055 | 4,020 | 4,025 | 9,000 |
| 2022/04/11 | 4,035 | 4,045 | 4,010 | 4,045 | 11,200 |
| 2022/04/08 | 4,070 | 4,070 | 4,005 | 4,035 | 22,600 |
| 2022/04/07 | 4,065 | 4,085 | 4,040 | 4,070 | 15,100 |
| 2022/04/06 | 4,035 | 4,090 | 4,030 | 4,090 | 21,800 |
| 2022/04/05 | 4,070 | 4,090 | 4,045 | 4,080 | 13,200 |
| 2022/04/04 | 4,010 | 4,070 | 4,010 | 4,060 | 10,600 |
| 2022/04/01 | 3,975 | 4,040 | 3,960 | 4,025 | 11,600 |
| 2022/03/31 | 4,000 | 4,040 | 3,965 | 3,975 | 24,000 |
| 2022/03/30 | 4,080 | 4,080 | 4,000 | 4,030 | 19,600 |
| 2022/03/29 | 4,115 | 4,135 | 4,070 | 4,120 | 17,200 |
| 2022/03/28 | 4,090 | 4,100 | 4,050 | 4,100 | 11,000 |
| 2022/03/25 | 4,065 | 4,085 | 4,045 | 4,080 | 12,400 |
| 2022/03/24 | 4,095 | 4,100 | 4,020 | 4,075 | 19,900 |
| 2022/03/23 | 4,100 | 4,105 | 4,035 | 4,095 | 18,500 |
| 2022/03/22 | 4,125 | 4,125 | 4,030 | 4,055 | 23,200 |
| 2022/03/18 | 4,140 | 4,170 | 4,095 | 4,120 | 60,900 |
| 2022/03/17 | 4,085 | 4,170 | 4,055 | 4,140 | 34,700 |
| 2022/03/16 | 4,070 | 4,080 | 4,030 | 4,035 | 26,600 |
| 2022/03/15 | 4,050 | 4,115 | 4,050 | 4,100 | 26,000 |
| 2022/03/14 | 4,115 | 4,125 | 4,030 | 4,050 | 21,200 |
| 2022/03/11 | 4,090 | 4,125 | 4,050 | 4,090 | 32,500 |
| 2022/03/10 | 4,065 | 4,145 | 4,025 | 4,145 | 33,900 |
| 2022/03/09 | 4,000 | 4,015 | 3,980 | 4,000 | 23,300 |
| 2022/03/08 | 3,935 | 4,010 | 3,935 | 3,970 | 32,200 |
| 2022/03/07 | 3,950 | 3,965 | 3,915 | 3,940 | 21,700 |
| 2022/03/04 | 3,975 | 4,000 | 3,935 | 3,955 | 17,300 |
| 2022/03/03 | 3,950 | 4,005 | 3,895 | 3,995 | 30,200 |
| 2022/03/02 | 4,050 | 4,060 | 4,005 | 4,005 | 14,900 |
| 2022/03/01 | 4,135 | 4,160 | 4,100 | 4,100 | 15,800 |
| 2022/02/28 | 4,045 | 4,140 | 4,045 | 4,130 | 28,500 |
| 2022/02/25 | 4,185 | 4,185 | 4,035 | 4,035 | 26,100 |
| 2022/02/24 | 4,145 | 4,185 | 4,090 | 4,185 | 23,000 |
| 2022/02/22 | 4,075 | 4,145 | 4,075 | 4,145 | 9,700 |
| 2022/02/21 | 4,100 | 4,115 | 4,080 | 4,115 | 11,900 |
| 2022/02/18 | 4,100 | 4,125 | 4,095 | 4,100 | 9,600 |
| 2022/02/17 | 4,160 | 4,170 | 4,115 | 4,135 | 15,500 |
| 2022/02/16 | 4,155 | 4,195 | 4,140 | 4,155 | 17,200 |
| 2022/02/15 | 4,090 | 4,180 | 4,090 | 4,155 | 24,600 |
| 2022/02/14 | 4,030 | 4,100 | 4,005 | 4,080 | 27,500 |
| 2022/02/10 | 3,970 | 4,010 | 3,960 | 4,000 | 18,000 |
| 2022/02/09 | 3,935 | 3,970 | 3,925 | 3,950 | 23,600 |
| 2022/02/08 | 3,920 | 3,980 | 3,915 | 3,925 | 31,700 |
| 2022/02/07 | 3,985 | 4,000 | 3,915 | 3,915 | 57,200 |
| 2022/02/04 | 4,170 | 4,230 | 3,965 | 4,020 | 64,000 |
| 2022/02/03 | 4,155 | 4,225 | 4,155 | 4,195 | 9,600 |
| 2022/02/02 | 4,145 | 4,240 | 4,105 | 4,210 | 19,800 |
| 2022/02/01 | 4,130 | 4,175 | 4,110 | 4,110 | 10,700 |
| 2022/01/31 | 4,165 | 4,190 | 4,135 | 4,165 | 10,900 |
| 2022/01/28 | 4,090 | 4,160 | 4,090 | 4,160 | 14,000 |
| 2022/01/27 | 4,165 | 4,165 | 4,075 | 4,090 | 19,500 |
| 2022/01/26 | 4,170 | 4,205 | 4,155 | 4,180 | 13,800 |
| 2022/01/25 | 4,180 | 4,180 | 4,155 | 4,170 | 8,500 |
| 2022/01/24 | 4,130 | 4,185 | 4,120 | 4,185 | 14,400 |
| 2022/01/21 | 4,105 | 4,140 | 4,100 | 4,130 | 9,500 |
| 2022/01/20 | 4,100 | 4,155 | 4,100 | 4,105 | 18,400 |
| 2022/01/19 | 4,205 | 4,230 | 4,095 | 4,095 | 33,400 |
| 2022/01/18 | 4,250 | 4,260 | 4,205 | 4,205 | 10,600 |
| 2022/01/17 | 4,260 | 4,275 | 4,230 | 4,250 | 9,500 |
| 2022/01/14 | 4,245 | 4,260 | 4,215 | 4,255 | 16,100 |
| 2022/01/13 | 4,250 | 4,250 | 4,230 | 4,245 | 8,900 |
| 2022/01/12 | 4,220 | 4,310 | 4,220 | 4,285 | 13,400 |
| 2022/01/11 | 4,235 | 4,235 | 4,200 | 4,215 | 17,100 |
| 2022/01/07 | 4,250 | 4,275 | 4,210 | 4,230 | 15,100 |
| 2022/01/06 | 4,285 | 4,300 | 4,245 | 4,245 | 14,800 |
| 2022/01/05 | 4,325 | 4,345 | 4,290 | 4,320 | 15,700 |
| 2022/01/04 | 4,275 | 4,285 | 4,245 | 4,285 | 16,100 |