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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,070 | 4,145 | 4,065 | 4,105 | 74,700 |
| 2023/12/28 | 4,040 | 4,080 | 4,035 | 4,070 | 28,700 |
| 2023/12/27 | 4,005 | 4,050 | 4,000 | 4,040 | 39,900 |
| 2023/12/26 | 4,015 | 4,020 | 3,985 | 4,005 | 32,300 |
| 2023/12/25 | 4,005 | 4,030 | 3,990 | 4,015 | 37,000 |
| 2023/12/22 | 3,930 | 3,975 | 3,910 | 3,965 | 54,100 |
| 2023/12/21 | 3,915 | 3,945 | 3,915 | 3,935 | 27,600 |
| 2023/12/20 | 3,915 | 3,925 | 3,910 | 3,915 | 16,400 |
| 2023/12/19 | 3,940 | 3,940 | 3,895 | 3,920 | 25,600 |
| 2023/12/18 | 3,920 | 3,925 | 3,890 | 3,925 | 25,700 |
| 2023/12/15 | 3,920 | 3,935 | 3,885 | 3,925 | 56,500 |
| 2023/12/14 | 3,940 | 3,945 | 3,905 | 3,940 | 27,100 |
| 2023/12/13 | 3,940 | 3,940 | 3,905 | 3,905 | 23,400 |
| 2023/12/12 | 3,970 | 3,980 | 3,945 | 3,955 | 24,400 |
| 2023/12/11 | 3,970 | 3,970 | 3,935 | 3,965 | 32,000 |
| 2023/12/08 | 3,930 | 3,970 | 3,925 | 3,970 | 67,200 |
| 2023/12/07 | 3,895 | 3,930 | 3,885 | 3,930 | 58,200 |
| 2023/12/06 | 3,820 | 3,915 | 3,815 | 3,900 | 74,700 |
| 2023/12/05 | 3,850 | 3,865 | 3,810 | 3,810 | 81,700 |
| 2023/12/04 | 3,890 | 3,890 | 3,855 | 3,860 | 31,400 |
| 2023/12/01 | 3,915 | 3,915 | 3,875 | 3,875 | 20,600 |
| 2023/11/30 | 3,905 | 3,910 | 3,875 | 3,885 | 42,400 |
| 2023/11/29 | 3,930 | 3,930 | 3,905 | 3,905 | 25,000 |
| 2023/11/28 | 3,935 | 3,940 | 3,915 | 3,930 | 18,800 |
| 2023/11/27 | 3,920 | 3,945 | 3,920 | 3,920 | 25,100 |
| 2023/11/24 | 3,915 | 3,920 | 3,895 | 3,920 | 27,900 |
| 2023/11/22 | 3,890 | 3,915 | 3,885 | 3,905 | 21,500 |
| 2023/11/21 | 3,860 | 3,895 | 3,855 | 3,895 | 25,700 |
| 2023/11/20 | 3,880 | 3,890 | 3,845 | 3,845 | 36,500 |
| 2023/11/17 | 3,850 | 3,890 | 3,850 | 3,880 | 42,300 |
| 2023/11/16 | 3,905 | 3,905 | 3,855 | 3,855 | 32,000 |
| 2023/11/15 | 3,900 | 3,915 | 3,895 | 3,900 | 20,000 |
| 2023/11/14 | 3,910 | 3,920 | 3,890 | 3,895 | 21,300 |
| 2023/11/13 | 3,925 | 3,925 | 3,890 | 3,895 | 22,700 |
| 2023/11/10 | 3,885 | 3,915 | 3,875 | 3,915 | 36,400 |
| 2023/11/09 | 3,880 | 3,890 | 3,835 | 3,880 | 38,600 |
| 2023/11/08 | 3,880 | 3,895 | 3,845 | 3,860 | 69,300 |
| 2023/11/07 | 3,935 | 3,950 | 3,870 | 3,870 | 95,900 |
| 2023/11/06 | 3,945 | 3,950 | 3,910 | 3,925 | 60,200 |
| 2023/11/02 | 3,950 | 3,970 | 3,900 | 3,915 | 89,100 |
| 2023/11/01 | 4,125 | 4,140 | 3,895 | 3,895 | 224,200 |
| 2023/10/31 | 4,010 | 4,080 | 4,010 | 4,080 | 46,800 |
| 2023/10/30 | 4,070 | 4,070 | 4,010 | 4,030 | 142,700 |
| 2023/10/27 | 4,060 | 4,080 | 4,030 | 4,080 | 31,300 |
| 2023/10/26 | 4,035 | 4,075 | 4,000 | 4,020 | 39,800 |
| 2023/10/25 | 4,010 | 4,050 | 3,995 | 4,035 | 40,000 |
| 2023/10/24 | 3,995 | 4,010 | 3,955 | 4,005 | 38,000 |
| 2023/10/23 | 3,990 | 4,000 | 3,970 | 3,995 | 27,900 |
| 2023/10/20 | 3,980 | 3,980 | 3,935 | 3,955 | 20,300 |
| 2023/10/19 | 3,900 | 3,975 | 3,880 | 3,965 | 62,100 |
| 2023/10/18 | 3,930 | 3,940 | 3,900 | 3,910 | 45,200 |
| 2023/10/17 | 3,970 | 3,995 | 3,925 | 3,945 | 48,200 |
| 2023/10/16 | 4,070 | 4,070 | 3,970 | 3,970 | 84,100 |
| 2023/10/13 | 4,085 | 4,095 | 4,055 | 4,070 | 43,600 |
| 2023/10/12 | 4,105 | 4,105 | 4,065 | 4,105 | 29,300 |
| 2023/10/11 | 4,150 | 4,150 | 4,105 | 4,105 | 31,900 |
| 2023/10/10 | 4,150 | 4,160 | 4,125 | 4,145 | 39,900 |
| 2023/10/06 | 4,180 | 4,195 | 4,155 | 4,160 | 27,900 |
| 2023/10/05 | 4,105 | 4,185 | 4,105 | 4,185 | 31,600 |
| 2023/10/04 | 4,110 | 4,125 | 4,085 | 4,105 | 44,800 |
| 2023/10/03 | 4,105 | 4,130 | 4,070 | 4,110 | 34,500 |
| 2023/10/02 | 4,130 | 4,135 | 4,080 | 4,080 | 41,700 |
| 2023/09/29 | 4,130 | 4,130 | 4,080 | 4,095 | 51,100 |
| 2023/09/28 | 4,170 | 4,190 | 4,105 | 4,110 | 84,000 |
| 2023/09/27 | 4,210 | 4,235 | 4,185 | 4,220 | 167,900 |
| 2023/09/26 | 4,260 | 4,290 | 4,240 | 4,250 | 88,100 |
| 2023/09/25 | 4,240 | 4,265 | 4,210 | 4,260 | 59,900 |
| 2023/09/22 | 4,280 | 4,280 | 4,230 | 4,240 | 83,700 |
| 2023/09/21 | 4,325 | 4,350 | 4,290 | 4,290 | 50,200 |
| 2023/09/20 | 4,345 | 4,360 | 4,340 | 4,340 | 37,500 |
| 2023/09/19 | 4,390 | 4,390 | 4,325 | 4,350 | 57,000 |
| 2023/09/15 | 4,395 | 4,430 | 4,370 | 4,400 | 54,600 |
| 2023/09/14 | 4,395 | 4,410 | 4,385 | 4,400 | 21,900 |
| 2023/09/13 | 4,425 | 4,425 | 4,380 | 4,390 | 22,200 |
| 2023/09/12 | 4,405 | 4,435 | 4,395 | 4,425 | 13,200 |
| 2023/09/11 | 4,375 | 4,400 | 4,350 | 4,400 | 19,900 |
| 2023/09/08 | 4,385 | 4,410 | 4,330 | 4,365 | 37,600 |
| 2023/09/07 | 4,400 | 4,445 | 4,380 | 4,405 | 29,300 |
| 2023/09/06 | 4,440 | 4,440 | 4,405 | 4,415 | 18,900 |
| 2023/09/05 | 4,440 | 4,455 | 4,400 | 4,450 | 28,000 |
| 2023/09/04 | 4,495 | 4,495 | 4,445 | 4,460 | 23,900 |
| 2023/09/01 | 4,410 | 4,515 | 4,405 | 4,485 | 56,200 |
| 2023/08/31 | 4,450 | 4,450 | 4,405 | 4,410 | 21,700 |
| 2023/08/30 | 4,405 | 4,445 | 4,405 | 4,435 | 26,300 |
| 2023/08/29 | 4,395 | 4,430 | 4,385 | 4,395 | 24,800 |
| 2023/08/28 | 4,345 | 4,385 | 4,345 | 4,380 | 22,800 |
| 2023/08/25 | 4,330 | 4,330 | 4,300 | 4,330 | 10,800 |
| 2023/08/24 | 4,315 | 4,340 | 4,310 | 4,330 | 16,600 |
| 2023/08/23 | 4,310 | 4,330 | 4,290 | 4,315 | 11,300 |
| 2023/08/22 | 4,295 | 4,325 | 4,280 | 4,320 | 12,100 |
| 2023/08/21 | 4,275 | 4,300 | 4,265 | 4,295 | 10,400 |
| 2023/08/18 | 4,295 | 4,295 | 4,250 | 4,260 | 12,300 |
| 2023/08/17 | 4,290 | 4,300 | 4,265 | 4,285 | 14,100 |
| 2023/08/16 | 4,285 | 4,300 | 4,270 | 4,290 | 7,900 |
| 2023/08/15 | 4,305 | 4,305 | 4,280 | 4,290 | 11,500 |
| 2023/08/14 | 4,310 | 4,310 | 4,290 | 4,310 | 12,700 |
| 2023/08/10 | 4,255 | 4,300 | 4,235 | 4,300 | 21,900 |
| 2023/08/09 | 4,335 | 4,335 | 4,265 | 4,280 | 16,600 |
| 2023/08/08 | 4,260 | 4,330 | 4,250 | 4,325 | 27,600 |
| 2023/08/07 | 4,270 | 4,335 | 4,225 | 4,260 | 44,700 |
| 2023/08/04 | 4,310 | 4,365 | 4,185 | 4,220 | 89,100 |
| 2023/08/03 | 4,305 | 4,305 | 4,280 | 4,305 | 22,200 |
| 2023/08/02 | 4,335 | 4,335 | 4,300 | 4,320 | 21,800 |
| 2023/08/01 | 4,370 | 4,370 | 4,330 | 4,345 | 14,200 |
| 2023/07/31 | 4,380 | 4,385 | 4,345 | 4,365 | 23,600 |
| 2023/07/28 | 4,320 | 4,350 | 4,310 | 4,345 | 20,600 |
| 2023/07/27 | 4,350 | 4,350 | 4,305 | 4,335 | 17,600 |
| 2023/07/26 | 4,345 | 4,350 | 4,315 | 4,350 | 19,200 |
| 2023/07/25 | 4,305 | 4,345 | 4,305 | 4,345 | 29,200 |
| 2023/07/24 | 4,310 | 4,315 | 4,295 | 4,315 | 7,900 |
| 2023/07/21 | 4,255 | 4,300 | 4,250 | 4,295 | 13,900 |
| 2023/07/20 | 4,290 | 4,305 | 4,255 | 4,255 | 7,000 |
| 2023/07/19 | 4,265 | 4,295 | 4,265 | 4,290 | 13,500 |
| 2023/07/18 | 4,235 | 4,265 | 4,230 | 4,260 | 13,700 |
| 2023/07/14 | 4,270 | 4,285 | 4,240 | 4,250 | 12,200 |
| 2023/07/13 | 4,290 | 4,310 | 4,260 | 4,260 | 17,200 |
| 2023/07/12 | 4,325 | 4,350 | 4,280 | 4,290 | 32,100 |
| 2023/07/11 | 4,275 | 4,330 | 4,275 | 4,325 | 34,000 |
| 2023/07/10 | 4,245 | 4,290 | 4,245 | 4,270 | 23,100 |
| 2023/07/07 | 4,250 | 4,290 | 4,235 | 4,245 | 30,000 |
| 2023/07/06 | 4,310 | 4,315 | 4,265 | 4,290 | 21,400 |
| 2023/07/05 | 4,340 | 4,345 | 4,300 | 4,315 | 14,600 |
| 2023/07/04 | 4,355 | 4,385 | 4,320 | 4,350 | 29,700 |
| 2023/07/03 | 4,340 | 4,390 | 4,330 | 4,350 | 26,200 |
| 2023/06/30 | 4,340 | 4,340 | 4,305 | 4,325 | 22,100 |
| 2023/06/29 | 4,370 | 4,380 | 4,325 | 4,340 | 39,300 |
| 2023/06/28 | 4,315 | 4,375 | 4,315 | 4,370 | 30,400 |
| 2023/06/27 | 4,260 | 4,325 | 4,245 | 4,320 | 44,100 |
| 2023/06/26 | 4,260 | 4,260 | 4,220 | 4,245 | 18,100 |
| 2023/06/23 | 4,235 | 4,260 | 4,225 | 4,260 | 19,900 |
| 2023/06/22 | 4,305 | 4,310 | 4,225 | 4,230 | 25,700 |
| 2023/06/21 | 4,270 | 4,320 | 4,270 | 4,300 | 38,900 |
| 2023/06/20 | 4,245 | 4,265 | 4,230 | 4,265 | 24,200 |
| 2023/06/19 | 4,235 | 4,245 | 4,205 | 4,245 | 20,100 |
| 2023/06/16 | 4,210 | 4,230 | 4,190 | 4,225 | 44,600 |
| 2023/06/15 | 4,245 | 4,255 | 4,210 | 4,210 | 20,000 |
| 2023/06/14 | 4,250 | 4,250 | 4,230 | 4,240 | 20,500 |
| 2023/06/13 | 4,265 | 4,270 | 4,235 | 4,235 | 20,600 |
| 2023/06/12 | 4,250 | 4,260 | 4,235 | 4,245 | 18,000 |
| 2023/06/09 | 4,240 | 4,280 | 4,230 | 4,230 | 50,200 |
| 2023/06/08 | 4,215 | 4,240 | 4,185 | 4,220 | 44,200 |
| 2023/06/07 | 4,210 | 4,230 | 4,200 | 4,215 | 31,300 |
| 2023/06/06 | 4,210 | 4,210 | 4,175 | 4,205 | 22,200 |
| 2023/06/05 | 4,240 | 4,240 | 4,195 | 4,210 | 27,300 |
| 2023/06/02 | 4,155 | 4,225 | 4,155 | 4,195 | 40,900 |
| 2023/06/01 | 4,100 | 4,155 | 4,100 | 4,120 | 21,600 |
| 2023/05/31 | 4,135 | 4,140 | 4,090 | 4,100 | 59,400 |
| 2023/05/30 | 4,180 | 4,180 | 4,135 | 4,135 | 51,700 |
| 2023/05/29 | 4,205 | 4,215 | 4,180 | 4,180 | 38,900 |
| 2023/05/26 | 4,220 | 4,230 | 4,200 | 4,200 | 27,000 |
| 2023/05/25 | 4,275 | 4,290 | 4,230 | 4,230 | 29,400 |
| 2023/05/24 | 4,265 | 4,285 | 4,260 | 4,260 | 17,400 |
| 2023/05/23 | 4,310 | 4,320 | 4,255 | 4,275 | 24,600 |
| 2023/05/22 | 4,300 | 4,320 | 4,285 | 4,290 | 19,700 |
| 2023/05/19 | 4,325 | 4,325 | 4,285 | 4,290 | 29,600 |
| 2023/05/18 | 4,380 | 4,380 | 4,305 | 4,325 | 22,600 |
| 2023/05/17 | 4,395 | 4,395 | 4,330 | 4,340 | 24,500 |
| 2023/05/16 | 4,370 | 4,395 | 4,370 | 4,385 | 13,800 |
| 2023/05/15 | 4,355 | 4,400 | 4,340 | 4,370 | 22,500 |
| 2023/05/12 | 4,275 | 4,320 | 4,265 | 4,320 | 36,000 |
| 2023/05/11 | 4,360 | 4,360 | 4,280 | 4,280 | 65,900 |
| 2023/05/10 | 4,460 | 4,470 | 4,385 | 4,400 | 31,000 |
| 2023/05/09 | 4,390 | 4,470 | 4,380 | 4,450 | 54,800 |
| 2023/05/08 | 4,510 | 4,560 | 4,490 | 4,500 | 24,200 |
| 2023/05/02 | 4,600 | 4,600 | 4,525 | 4,555 | 20,800 |
| 2023/05/01 | 4,555 | 4,600 | 4,540 | 4,565 | 27,900 |
| 2023/04/28 | 4,475 | 4,545 | 4,475 | 4,530 | 27,100 |
| 2023/04/27 | 4,440 | 4,460 | 4,430 | 4,445 | 14,800 |
| 2023/04/26 | 4,500 | 4,520 | 4,450 | 4,450 | 15,500 |
| 2023/04/25 | 4,505 | 4,555 | 4,505 | 4,520 | 15,600 |
| 2023/04/24 | 4,490 | 4,525 | 4,490 | 4,500 | 12,800 |
| 2023/04/21 | 4,445 | 4,510 | 4,445 | 4,490 | 26,800 |
| 2023/04/20 | 4,455 | 4,470 | 4,445 | 4,445 | 12,900 |
| 2023/04/19 | 4,465 | 4,470 | 4,445 | 4,465 | 13,900 |
| 2023/04/18 | 4,450 | 4,495 | 4,450 | 4,470 | 18,600 |
| 2023/04/17 | 4,445 | 4,445 | 4,420 | 4,440 | 9,700 |
| 2023/04/14 | 4,345 | 4,425 | 4,345 | 4,420 | 18,200 |
| 2023/04/13 | 4,310 | 4,370 | 4,310 | 4,355 | 12,000 |
| 2023/04/12 | 4,385 | 4,385 | 4,320 | 4,340 | 17,300 |
| 2023/04/11 | 4,390 | 4,420 | 4,350 | 4,355 | 16,500 |
| 2023/04/10 | 4,360 | 4,395 | 4,355 | 4,390 | 14,100 |
| 2023/04/07 | 4,390 | 4,395 | 4,350 | 4,355 | 13,100 |
| 2023/04/06 | 4,350 | 4,400 | 4,345 | 4,365 | 17,500 |
| 2023/04/05 | 4,375 | 4,385 | 4,335 | 4,350 | 23,000 |
| 2023/04/04 | 4,400 | 4,400 | 4,350 | 4,385 | 27,400 |
| 2023/04/03 | 4,405 | 4,440 | 4,390 | 4,410 | 17,500 |
| 2023/03/31 | 4,440 | 4,440 | 4,385 | 4,395 | 17,500 |
| 2023/03/30 | 4,400 | 4,405 | 4,360 | 4,405 | 22,300 |
| 2023/03/29 | 4,350 | 4,440 | 4,335 | 4,410 | 36,300 |
| 2023/03/28 | 4,340 | 4,340 | 4,295 | 4,330 | 13,500 |
| 2023/03/27 | 4,330 | 4,360 | 4,320 | 4,335 | 22,500 |
| 2023/03/24 | 4,250 | 4,310 | 4,245 | 4,305 | 18,700 |
| 2023/03/23 | 4,215 | 4,250 | 4,200 | 4,250 | 17,600 |
| 2023/03/22 | 4,250 | 4,255 | 4,230 | 4,240 | 21,700 |
| 2023/03/20 | 4,255 | 4,260 | 4,240 | 4,255 | 13,200 |
| 2023/03/17 | 4,280 | 4,285 | 4,255 | 4,275 | 20,400 |
| 2023/03/16 | 4,225 | 4,275 | 4,220 | 4,260 | 17,800 |
| 2023/03/15 | 4,250 | 4,280 | 4,250 | 4,270 | 13,400 |
| 2023/03/14 | 4,260 | 4,265 | 4,220 | 4,245 | 24,700 |
| 2023/03/13 | 4,325 | 4,325 | 4,275 | 4,305 | 15,500 |
| 2023/03/10 | 4,360 | 4,380 | 4,330 | 4,335 | 30,300 |
| 2023/03/09 | 4,335 | 4,375 | 4,325 | 4,360 | 23,600 |
| 2023/03/08 | 4,285 | 4,320 | 4,285 | 4,320 | 19,900 |
| 2023/03/07 | 4,270 | 4,305 | 4,270 | 4,285 | 18,300 |
| 2023/03/06 | 4,280 | 4,290 | 4,250 | 4,275 | 22,900 |
| 2023/03/03 | 4,265 | 4,275 | 4,255 | 4,270 | 16,500 |
| 2023/03/02 | 4,230 | 4,260 | 4,225 | 4,260 | 16,100 |
| 2023/03/01 | 4,215 | 4,225 | 4,195 | 4,205 | 34,900 |
| 2023/02/28 | 4,260 | 4,260 | 4,205 | 4,210 | 20,500 |
| 2023/02/27 | 4,305 | 4,305 | 4,255 | 4,255 | 14,500 |
| 2023/02/24 | 4,305 | 4,305 | 4,275 | 4,305 | 16,400 |
| 2023/02/22 | 4,280 | 4,325 | 4,275 | 4,295 | 31,500 |
| 2023/02/21 | 4,265 | 4,300 | 4,265 | 4,285 | 21,300 |
| 2023/02/20 | 4,340 | 4,340 | 4,315 | 4,320 | 11,100 |
| 2023/02/17 | 4,355 | 4,355 | 4,320 | 4,330 | 8,900 |
| 2023/02/16 | 4,375 | 4,375 | 4,350 | 4,355 | 14,600 |
| 2023/02/15 | 4,365 | 4,365 | 4,345 | 4,350 | 11,100 |
| 2023/02/14 | 4,365 | 4,375 | 4,345 | 4,365 | 15,100 |
| 2023/02/13 | 4,310 | 4,375 | 4,300 | 4,330 | 32,600 |
| 2023/02/10 | 4,275 | 4,320 | 4,275 | 4,295 | 16,100 |
| 2023/02/09 | 4,280 | 4,320 | 4,275 | 4,305 | 14,900 |
| 2023/02/08 | 4,280 | 4,320 | 4,280 | 4,300 | 16,700 |
| 2023/02/07 | 4,235 | 4,290 | 4,215 | 4,260 | 26,700 |
| 2023/02/06 | 4,260 | 4,260 | 4,185 | 4,245 | 48,000 |
| 2023/02/03 | 4,345 | 4,350 | 4,225 | 4,265 | 51,800 |
| 2023/02/02 | 4,375 | 4,375 | 4,340 | 4,350 | 20,000 |
| 2023/02/01 | 4,395 | 4,405 | 4,355 | 4,370 | 26,100 |
| 2023/01/31 | 4,340 | 4,400 | 4,335 | 4,395 | 25,100 |
| 2023/01/30 | 4,285 | 4,320 | 4,280 | 4,305 | 21,700 |
| 2023/01/27 | 4,320 | 4,320 | 4,275 | 4,285 | 18,200 |
| 2023/01/26 | 4,315 | 4,325 | 4,290 | 4,305 | 19,300 |
| 2023/01/25 | 4,270 | 4,310 | 4,270 | 4,290 | 21,800 |
| 2023/01/24 | 4,245 | 4,285 | 4,190 | 4,270 | 74,200 |
| 2023/01/23 | 4,405 | 4,415 | 4,315 | 4,350 | 15,100 |
| 2023/01/20 | 4,375 | 4,395 | 4,345 | 4,390 | 13,000 |
| 2023/01/19 | 4,330 | 4,355 | 4,325 | 4,340 | 8,100 |
| 2023/01/18 | 4,340 | 4,375 | 4,325 | 4,335 | 12,000 |
| 2023/01/17 | 4,300 | 4,350 | 4,300 | 4,340 | 12,200 |
| 2023/01/16 | 4,295 | 4,320 | 4,285 | 4,305 | 15,000 |
| 2023/01/13 | 4,290 | 4,335 | 4,290 | 4,315 | 20,000 |
| 2023/01/12 | 4,290 | 4,320 | 4,280 | 4,315 | 6,100 |
| 2023/01/11 | 4,300 | 4,315 | 4,285 | 4,290 | 11,700 |
| 2023/01/10 | 4,355 | 4,380 | 4,270 | 4,270 | 27,800 |
| 2023/01/06 | 4,325 | 4,360 | 4,315 | 4,345 | 21,100 |
| 2023/01/05 | 4,305 | 4,330 | 4,285 | 4,325 | 16,000 |
| 2023/01/04 | 4,385 | 4,385 | 4,305 | 4,340 | 15,500 |