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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,200 | 4,215 | 4,175 | 4,175 | 25,400 |
| 2024/12/27 | 4,150 | 4,190 | 4,140 | 4,180 | 30,200 |
| 2024/12/26 | 4,130 | 4,160 | 4,100 | 4,130 | 41,400 |
| 2024/12/25 | 4,145 | 4,145 | 4,095 | 4,130 | 17,400 |
| 2024/12/24 | 4,100 | 4,165 | 4,095 | 4,150 | 30,000 |
| 2024/12/23 | 4,070 | 4,095 | 4,050 | 4,075 | 26,300 |
| 2024/12/20 | 4,065 | 4,070 | 4,040 | 4,050 | 40,200 |
| 2024/12/19 | 4,035 | 4,035 | 3,990 | 4,025 | 71,200 |
| 2024/12/18 | 4,000 | 4,055 | 3,990 | 4,035 | 98,100 |
| 2024/12/17 | 4,070 | 4,070 | 3,990 | 4,000 | 69,500 |
| 2024/12/16 | 4,100 | 4,120 | 4,080 | 4,095 | 22,800 |
| 2024/12/13 | 4,100 | 4,135 | 4,100 | 4,110 | 23,400 |
| 2024/12/12 | 4,145 | 4,155 | 4,125 | 4,125 | 17,400 |
| 2024/12/11 | 4,140 | 4,150 | 4,130 | 4,130 | 18,800 |
| 2024/12/10 | 4,170 | 4,170 | 4,130 | 4,135 | 14,200 |
| 2024/12/09 | 4,165 | 4,175 | 4,135 | 4,140 | 37,800 |
| 2024/12/06 | 4,140 | 4,165 | 4,130 | 4,165 | 14,400 |
| 2024/12/05 | 4,155 | 4,155 | 4,120 | 4,140 | 13,700 |
| 2024/12/04 | 4,200 | 4,200 | 4,140 | 4,155 | 24,400 |
| 2024/12/03 | 4,190 | 4,250 | 4,190 | 4,215 | 25,500 |
| 2024/12/02 | 4,200 | 4,200 | 4,165 | 4,175 | 21,800 |
| 2024/11/29 | 4,185 | 4,200 | 4,170 | 4,180 | 13,700 |
| 2024/11/28 | 4,140 | 4,190 | 4,115 | 4,190 | 14,100 |
| 2024/11/27 | 4,160 | 4,160 | 4,095 | 4,125 | 20,100 |
| 2024/11/26 | 4,105 | 4,160 | 4,105 | 4,155 | 25,600 |
| 2024/11/25 | 4,140 | 4,140 | 4,105 | 4,105 | 24,000 |
| 2024/11/22 | 4,120 | 4,140 | 4,100 | 4,100 | 11,900 |
| 2024/11/21 | 4,125 | 4,150 | 4,110 | 4,115 | 7,900 |
| 2024/11/20 | 4,140 | 4,160 | 4,115 | 4,130 | 10,200 |
| 2024/11/19 | 4,135 | 4,165 | 4,135 | 4,140 | 15,300 |
| 2024/11/18 | 4,140 | 4,155 | 4,125 | 4,150 | 9,800 |
| 2024/11/15 | 4,150 | 4,185 | 4,140 | 4,140 | 14,800 |
| 2024/11/14 | 4,210 | 4,210 | 4,135 | 4,140 | 18,500 |
| 2024/11/13 | 4,230 | 4,245 | 4,190 | 4,210 | 26,900 |
| 2024/11/12 | 4,280 | 4,310 | 4,240 | 4,240 | 17,800 |
| 2024/11/11 | 4,305 | 4,315 | 4,250 | 4,280 | 23,400 |
| 2024/11/08 | 4,350 | 4,395 | 4,325 | 4,325 | 19,900 |
| 2024/11/07 | 4,345 | 4,385 | 4,340 | 4,350 | 27,500 |
| 2024/11/06 | 4,355 | 4,395 | 4,340 | 4,340 | 20,900 |
| 2024/11/05 | 4,340 | 4,360 | 4,265 | 4,330 | 27,200 |
| 2024/11/01 | 4,385 | 4,385 | 4,270 | 4,320 | 34,100 |
| 2024/10/31 | 4,375 | 4,435 | 4,330 | 4,435 | 61,100 |
| 2024/10/30 | 4,255 | 4,370 | 4,215 | 4,335 | 175,000 |
| 2024/10/29 | 4,255 | 4,340 | 4,255 | 4,325 | 57,900 |
| 2024/10/28 | 4,235 | 4,270 | 4,210 | 4,250 | 29,100 |
| 2024/10/25 | 4,260 | 4,275 | 4,205 | 4,235 | 33,500 |
| 2024/10/24 | 4,230 | 4,270 | 4,170 | 4,225 | 29,800 |
| 2024/10/23 | 4,220 | 4,220 | 4,160 | 4,160 | 28,300 |
| 2024/10/22 | 4,285 | 4,285 | 4,220 | 4,230 | 20,700 |
| 2024/10/21 | 4,295 | 4,295 | 4,245 | 4,265 | 20,100 |
| 2024/10/18 | 4,255 | 4,310 | 4,230 | 4,310 | 24,700 |
| 2024/10/17 | 4,325 | 4,330 | 4,270 | 4,270 | 25,900 |
| 2024/10/16 | 4,420 | 4,450 | 4,290 | 4,305 | 41,000 |
| 2024/10/15 | 4,385 | 4,465 | 4,385 | 4,445 | 26,700 |
| 2024/10/11 | 4,455 | 4,455 | 4,390 | 4,390 | 23,100 |
| 2024/10/10 | 4,415 | 4,450 | 4,410 | 4,450 | 11,600 |
| 2024/10/09 | 4,385 | 4,450 | 4,385 | 4,440 | 15,100 |
| 2024/10/08 | 4,415 | 4,425 | 4,370 | 4,405 | 29,900 |
| 2024/10/07 | 4,480 | 4,485 | 4,400 | 4,410 | 33,200 |
| 2024/10/04 | 4,440 | 4,485 | 4,425 | 4,455 | 23,400 |
| 2024/10/03 | 4,490 | 4,495 | 4,415 | 4,430 | 26,100 |
| 2024/10/02 | 4,495 | 4,510 | 4,410 | 4,435 | 34,400 |
| 2024/10/01 | 4,500 | 4,520 | 4,465 | 4,480 | 18,500 |
| 2024/09/30 | 4,455 | 4,520 | 4,450 | 4,475 | 37,700 |
| 2024/09/27 | 4,420 | 4,555 | 4,420 | 4,525 | 79,500 |
| 2024/09/26 | 4,415 | 4,465 | 4,395 | 4,445 | 152,100 |
| 2024/09/25 | 4,420 | 4,425 | 4,380 | 4,415 | 86,500 |
| 2024/09/24 | 4,455 | 4,465 | 4,425 | 4,450 | 86,400 |
| 2024/09/20 | 4,420 | 4,465 | 4,420 | 4,440 | 55,400 |
| 2024/09/19 | 4,490 | 4,505 | 4,420 | 4,420 | 47,200 |
| 2024/09/18 | 4,505 | 4,545 | 4,455 | 4,485 | 36,800 |
| 2024/09/17 | 4,505 | 4,550 | 4,450 | 4,510 | 47,400 |
| 2024/09/13 | 4,570 | 4,600 | 4,500 | 4,505 | 41,600 |
| 2024/09/12 | 4,590 | 4,630 | 4,565 | 4,600 | 30,500 |
| 2024/09/11 | 4,680 | 4,680 | 4,560 | 4,600 | 36,300 |
| 2024/09/10 | 4,670 | 4,720 | 4,650 | 4,695 | 55,000 |
| 2024/09/09 | 4,525 | 4,670 | 4,520 | 4,655 | 57,200 |
| 2024/09/06 | 4,595 | 4,620 | 4,510 | 4,540 | 31,900 |
| 2024/09/05 | 4,550 | 4,615 | 4,540 | 4,615 | 72,400 |
| 2024/09/04 | 4,515 | 4,575 | 4,480 | 4,535 | 103,500 |
| 2024/09/03 | 4,460 | 4,545 | 4,430 | 4,525 | 90,300 |
| 2024/09/02 | 4,500 | 4,550 | 4,435 | 4,465 | 66,100 |
| 2024/08/30 | 4,415 | 4,470 | 4,395 | 4,470 | 22,500 |
| 2024/08/29 | 4,400 | 4,425 | 4,380 | 4,415 | 24,400 |
| 2024/08/28 | 4,420 | 4,420 | 4,350 | 4,400 | 12,600 |
| 2024/08/27 | 4,400 | 4,460 | 4,350 | 4,420 | 61,900 |
| 2024/08/26 | 4,360 | 4,410 | 4,360 | 4,400 | 27,100 |
| 2024/08/23 | 4,365 | 4,375 | 4,340 | 4,355 | 13,900 |
| 2024/08/22 | 4,350 | 4,370 | 4,320 | 4,350 | 23,300 |
| 2024/08/21 | 4,350 | 4,365 | 4,305 | 4,330 | 16,000 |
| 2024/08/20 | 4,350 | 4,400 | 4,330 | 4,400 | 38,700 |
| 2024/08/19 | 4,300 | 4,370 | 4,300 | 4,340 | 40,200 |
| 2024/08/16 | 4,360 | 4,430 | 4,295 | 4,300 | 38,200 |
| 2024/08/15 | 4,285 | 4,360 | 4,270 | 4,335 | 60,300 |
| 2024/08/14 | 4,285 | 4,285 | 4,230 | 4,275 | 13,700 |
| 2024/08/13 | 4,280 | 4,300 | 4,245 | 4,285 | 12,500 |
| 2024/08/09 | 4,310 | 4,310 | 4,205 | 4,275 | 36,800 |
| 2024/08/08 | 4,170 | 4,275 | 4,170 | 4,170 | 19,000 |
| 2024/08/07 | 4,090 | 4,270 | 4,055 | 4,175 | 37,400 |
| 2024/08/06 | 4,265 | 4,285 | 4,060 | 4,090 | 65,200 |
| 2024/08/05 | 4,170 | 4,350 | 4,155 | 4,265 | 101,300 |
| 2024/08/02 | 4,280 | 4,315 | 4,120 | 4,145 | 39,700 |
| 2024/08/01 | 4,330 | 4,330 | 4,280 | 4,310 | 24,800 |
| 2024/07/31 | 4,330 | 4,375 | 4,325 | 4,375 | 51,200 |
| 2024/07/30 | 4,330 | 4,330 | 4,280 | 4,305 | 21,800 |
| 2024/07/29 | 4,330 | 4,330 | 4,290 | 4,330 | 40,100 |
| 2024/07/26 | 4,320 | 4,330 | 4,295 | 4,305 | 33,000 |
| 2024/07/25 | 4,275 | 4,335 | 4,275 | 4,320 | 27,800 |
| 2024/07/24 | 4,310 | 4,310 | 4,280 | 4,290 | 16,300 |
| 2024/07/23 | 4,260 | 4,310 | 4,260 | 4,310 | 14,700 |
| 2024/07/22 | 4,265 | 4,285 | 4,240 | 4,260 | 13,000 |
| 2024/07/19 | 4,285 | 4,285 | 4,235 | 4,265 | 13,100 |
| 2024/07/18 | 4,280 | 4,310 | 4,275 | 4,285 | 24,900 |
| 2024/07/17 | 4,250 | 4,295 | 4,250 | 4,285 | 14,400 |
| 2024/07/16 | 4,260 | 4,270 | 4,250 | 4,250 | 12,900 |
| 2024/07/12 | 4,235 | 4,270 | 4,235 | 4,250 | 17,100 |
| 2024/07/11 | 4,245 | 4,255 | 4,220 | 4,230 | 16,400 |
| 2024/07/10 | 4,230 | 4,240 | 4,195 | 4,220 | 27,300 |
| 2024/07/09 | 4,220 | 4,260 | 4,215 | 4,230 | 23,100 |
| 2024/07/08 | 4,185 | 4,220 | 4,185 | 4,215 | 21,000 |
| 2024/07/05 | 4,225 | 4,235 | 4,185 | 4,185 | 12,500 |
| 2024/07/04 | 4,195 | 4,240 | 4,195 | 4,225 | 16,200 |
| 2024/07/03 | 4,200 | 4,225 | 4,185 | 4,190 | 16,500 |
| 2024/07/02 | 4,215 | 4,245 | 4,190 | 4,205 | 29,000 |
| 2024/07/01 | 4,245 | 4,250 | 4,185 | 4,200 | 19,400 |
| 2024/06/28 | 4,280 | 4,285 | 4,230 | 4,245 | 16,900 |
| 2024/06/27 | 4,260 | 4,285 | 4,255 | 4,280 | 22,900 |
| 2024/06/26 | 4,250 | 4,295 | 4,230 | 4,240 | 31,600 |
| 2024/06/25 | 4,270 | 4,300 | 4,235 | 4,250 | 36,700 |
| 2024/06/24 | 4,230 | 4,295 | 4,215 | 4,275 | 41,500 |
| 2024/06/21 | 4,130 | 4,220 | 4,130 | 4,190 | 84,500 |
| 2024/06/20 | 4,150 | 4,180 | 4,145 | 4,175 | 33,600 |
| 2024/06/19 | 4,130 | 4,150 | 4,115 | 4,150 | 15,600 |
| 2024/06/18 | 4,105 | 4,135 | 4,105 | 4,130 | 23,200 |
| 2024/06/17 | 4,055 | 4,115 | 4,050 | 4,105 | 20,100 |
| 2024/06/14 | 4,010 | 4,110 | 4,010 | 4,110 | 37,800 |
| 2024/06/13 | 4,105 | 4,105 | 4,030 | 4,040 | 19,000 |
| 2024/06/12 | 4,075 | 4,085 | 4,065 | 4,070 | 11,300 |
| 2024/06/11 | 4,115 | 4,125 | 4,075 | 4,075 | 20,400 |
| 2024/06/10 | 4,085 | 4,120 | 4,085 | 4,115 | 23,600 |
| 2024/06/07 | 4,060 | 4,085 | 4,055 | 4,085 | 12,500 |
| 2024/06/06 | 4,065 | 4,070 | 4,040 | 4,070 | 16,900 |
| 2024/06/05 | 3,990 | 4,070 | 3,990 | 4,065 | 27,000 |
| 2024/06/04 | 4,005 | 4,040 | 3,990 | 4,025 | 20,500 |
| 2024/06/03 | 3,995 | 4,010 | 3,985 | 4,005 | 19,700 |
| 2024/05/31 | 3,970 | 3,985 | 3,960 | 3,970 | 25,400 |
| 2024/05/30 | 3,905 | 3,950 | 3,905 | 3,950 | 16,500 |
| 2024/05/29 | 3,960 | 3,970 | 3,910 | 3,920 | 25,200 |
| 2024/05/28 | 3,990 | 3,990 | 3,945 | 3,960 | 18,700 |
| 2024/05/27 | 4,000 | 4,010 | 3,975 | 3,980 | 16,900 |
| 2024/05/24 | 3,950 | 4,010 | 3,950 | 4,000 | 18,800 |
| 2024/05/23 | 3,965 | 3,990 | 3,955 | 3,985 | 15,800 |
| 2024/05/22 | 3,995 | 4,005 | 3,965 | 3,975 | 23,700 |
| 2024/05/21 | 3,950 | 3,995 | 3,945 | 3,995 | 28,900 |
| 2024/05/20 | 3,920 | 3,975 | 3,920 | 3,950 | 25,600 |
| 2024/05/17 | 3,910 | 3,930 | 3,890 | 3,910 | 60,000 |
| 2024/05/16 | 4,000 | 4,015 | 3,900 | 3,915 | 112,100 |
| 2024/05/15 | 4,090 | 4,210 | 4,055 | 4,085 | 105,000 |
| 2024/05/14 | 4,085 | 4,085 | 4,050 | 4,080 | 19,300 |
| 2024/05/13 | 4,065 | 4,085 | 4,045 | 4,085 | 17,100 |
| 2024/05/10 | 4,060 | 4,090 | 4,030 | 4,035 | 41,900 |
| 2024/05/09 | 4,060 | 4,095 | 4,060 | 4,060 | 24,700 |
| 2024/05/08 | 4,090 | 4,095 | 4,055 | 4,080 | 39,000 |
| 2024/05/07 | 4,105 | 4,105 | 4,065 | 4,090 | 37,000 |
| 2024/05/02 | 4,115 | 4,140 | 4,100 | 4,105 | 16,200 |
| 2024/05/01 | 4,150 | 4,180 | 4,120 | 4,120 | 23,600 |
| 2024/04/30 | 4,180 | 4,180 | 4,140 | 4,160 | 20,200 |
| 2024/04/26 | 4,135 | 4,150 | 4,115 | 4,140 | 20,800 |
| 2024/04/25 | 4,185 | 4,185 | 4,100 | 4,135 | 23,300 |
| 2024/04/24 | 4,105 | 4,185 | 4,080 | 4,185 | 62,500 |
| 2024/04/23 | 4,085 | 4,105 | 4,070 | 4,080 | 24,700 |
| 2024/04/22 | 4,035 | 4,080 | 4,020 | 4,070 | 36,600 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,025 | 53,700 |
| 2024/04/18 | 4,085 | 4,105 | 4,000 | 4,015 | 78,400 |
| 2024/04/17 | 4,115 | 4,125 | 4,065 | 4,080 | 38,300 |
| 2024/04/16 | 4,135 | 4,135 | 4,105 | 4,115 | 24,200 |
| 2024/04/15 | 4,155 | 4,175 | 4,135 | 4,160 | 24,100 |
| 2024/04/12 | 4,165 | 4,195 | 4,155 | 4,175 | 27,800 |
| 2024/04/11 | 4,155 | 4,165 | 4,120 | 4,165 | 26,700 |
| 2024/04/10 | 4,165 | 4,180 | 4,150 | 4,160 | 18,700 |
| 2024/04/09 | 4,140 | 4,165 | 4,125 | 4,165 | 21,000 |
| 2024/04/08 | 4,140 | 4,165 | 4,115 | 4,165 | 28,400 |
| 2024/04/05 | 4,100 | 4,125 | 4,080 | 4,120 | 33,500 |
| 2024/04/04 | 4,125 | 4,150 | 4,100 | 4,130 | 36,400 |
| 2024/04/03 | 4,105 | 4,150 | 4,095 | 4,140 | 52,700 |
| 2024/04/02 | 4,240 | 4,240 | 4,135 | 4,140 | 58,600 |
| 2024/04/01 | 4,275 | 4,280 | 4,235 | 4,240 | 20,700 |
| 2024/03/29 | 4,260 | 4,275 | 4,240 | 4,270 | 25,800 |
| 2024/03/28 | 4,300 | 4,325 | 4,230 | 4,245 | 24,400 |
| 2024/03/27 | 4,275 | 4,355 | 4,275 | 4,335 | 42,100 |
| 2024/03/26 | 4,280 | 4,280 | 4,245 | 4,265 | 35,700 |
| 2024/03/25 | 4,300 | 4,330 | 4,290 | 4,295 | 27,500 |
| 2024/03/22 | 4,280 | 4,335 | 4,270 | 4,325 | 31,700 |
| 2024/03/21 | 4,350 | 4,350 | 4,280 | 4,295 | 33,000 |
| 2024/03/19 | 4,335 | 4,365 | 4,310 | 4,355 | 22,600 |
| 2024/03/18 | 4,370 | 4,375 | 4,320 | 4,335 | 38,400 |
| 2024/03/15 | 4,355 | 4,380 | 4,345 | 4,370 | 24,800 |
| 2024/03/14 | 4,310 | 4,385 | 4,310 | 4,375 | 16,700 |
| 2024/03/13 | 4,335 | 4,350 | 4,305 | 4,320 | 19,900 |
| 2024/03/12 | 4,330 | 4,335 | 4,290 | 4,315 | 18,600 |
| 2024/03/11 | 4,370 | 4,385 | 4,300 | 4,330 | 22,700 |
| 2024/03/08 | 4,350 | 4,375 | 4,320 | 4,355 | 33,300 |
| 2024/03/07 | 4,360 | 4,365 | 4,320 | 4,360 | 18,700 |
| 2024/03/06 | 4,315 | 4,355 | 4,315 | 4,335 | 27,900 |
| 2024/03/05 | 4,305 | 4,350 | 4,300 | 4,325 | 20,800 |
| 2024/03/04 | 4,355 | 4,365 | 4,305 | 4,310 | 28,900 |
| 2024/03/01 | 4,375 | 4,375 | 4,305 | 4,325 | 28,200 |
| 2024/02/29 | 4,405 | 4,440 | 4,355 | 4,385 | 44,900 |
| 2024/02/28 | 4,375 | 4,450 | 4,375 | 4,405 | 23,300 |
| 2024/02/27 | 4,360 | 4,435 | 4,350 | 4,410 | 36,700 |
| 2024/02/26 | 4,395 | 4,415 | 4,350 | 4,365 | 27,400 |
| 2024/02/22 | 4,430 | 4,430 | 4,375 | 4,390 | 20,200 |
| 2024/02/21 | 4,410 | 4,465 | 4,405 | 4,415 | 38,600 |
| 2024/02/20 | 4,440 | 4,460 | 4,385 | 4,400 | 32,700 |
| 2024/02/19 | 4,430 | 4,445 | 4,405 | 4,430 | 20,000 |
| 2024/02/16 | 4,360 | 4,450 | 4,360 | 4,430 | 24,900 |
| 2024/02/15 | 4,370 | 4,375 | 4,335 | 4,360 | 18,300 |
| 2024/02/14 | 4,405 | 4,440 | 4,375 | 4,385 | 23,600 |
| 2024/02/13 | 4,410 | 4,490 | 4,400 | 4,470 | 36,700 |
| 2024/02/09 | 4,475 | 4,475 | 4,415 | 4,440 | 43,900 |
| 2024/02/08 | 4,540 | 4,580 | 4,490 | 4,530 | 75,700 |
| 2024/02/07 | 4,515 | 4,595 | 4,490 | 4,540 | 115,400 |
| 2024/02/06 | 4,680 | 4,690 | 4,460 | 4,460 | 100,400 |
| 2024/02/05 | 4,475 | 4,765 | 4,400 | 4,730 | 430,100 |
| 2024/02/02 | 4,250 | 4,485 | 4,115 | 4,475 | 261,700 |
| 2024/02/01 | 4,190 | 4,235 | 4,150 | 4,225 | 73,600 |
| 2024/01/31 | 4,165 | 4,205 | 4,155 | 4,190 | 47,500 |
| 2024/01/30 | 4,160 | 4,185 | 4,125 | 4,130 | 29,100 |
| 2024/01/29 | 4,170 | 4,190 | 4,135 | 4,140 | 43,800 |
| 2024/01/26 | 4,150 | 4,170 | 4,120 | 4,170 | 35,000 |
| 2024/01/25 | 4,125 | 4,155 | 4,120 | 4,150 | 28,000 |
| 2024/01/24 | 4,120 | 4,120 | 4,075 | 4,100 | 23,500 |
| 2024/01/23 | 4,135 | 4,165 | 4,125 | 4,130 | 22,500 |
| 2024/01/22 | 4,115 | 4,155 | 4,115 | 4,135 | 17,400 |
| 2024/01/19 | 4,135 | 4,150 | 4,110 | 4,115 | 24,300 |
| 2024/01/18 | 4,130 | 4,150 | 4,125 | 4,130 | 18,800 |
| 2024/01/17 | 4,135 | 4,165 | 4,115 | 4,130 | 28,100 |
| 2024/01/16 | 4,125 | 4,170 | 4,110 | 4,130 | 51,600 |
| 2024/01/15 | 4,100 | 4,125 | 4,085 | 4,120 | 20,500 |
| 2024/01/12 | 4,115 | 4,120 | 4,075 | 4,080 | 36,700 |
| 2024/01/11 | 4,090 | 4,125 | 4,085 | 4,110 | 51,700 |
| 2024/01/10 | 4,125 | 4,125 | 4,080 | 4,080 | 34,800 |
| 2024/01/09 | 4,060 | 4,125 | 4,055 | 4,125 | 55,900 |
| 2024/01/05 | 4,140 | 4,140 | 4,060 | 4,065 | 36,600 |
| 2024/01/04 | 4,120 | 4,150 | 4,090 | 4,150 | 40,800 |