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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,670 | 3,680 | 3,655 | 3,665 | 42,300 |
| 2025/06/12 | 3,700 | 3,700 | 3,665 | 3,680 | 29,900 |
| 2025/06/11 | 3,680 | 3,705 | 3,680 | 3,695 | 18,800 |
| 2025/06/10 | 3,655 | 3,715 | 3,650 | 3,685 | 49,400 |
| 2025/06/09 | 3,685 | 3,695 | 3,655 | 3,655 | 53,000 |
| 2025/06/06 | 3,685 | 3,700 | 3,685 | 3,685 | 13,500 |
| 2025/06/05 | 3,695 | 3,715 | 3,685 | 3,685 | 31,200 |
| 2025/06/04 | 3,735 | 3,745 | 3,690 | 3,700 | 56,000 |
| 2025/06/03 | 3,755 | 3,755 | 3,730 | 3,735 | 26,200 |
| 2025/06/02 | 3,800 | 3,800 | 3,740 | 3,740 | 48,400 |
| 2025/05/30 | 3,790 | 3,795 | 3,765 | 3,790 | 42,600 |
| 2025/05/29 | 3,815 | 3,815 | 3,790 | 3,790 | 37,700 |
| 2025/05/28 | 3,860 | 3,860 | 3,820 | 3,825 | 36,500 |
| 2025/05/27 | 3,845 | 3,870 | 3,835 | 3,860 | 29,600 |
| 2025/05/26 | 3,825 | 3,855 | 3,800 | 3,820 | 27,300 |
| 2025/05/23 | 3,810 | 3,810 | 3,795 | 3,795 | 10,200 |
| 2025/05/22 | 3,810 | 3,820 | 3,790 | 3,790 | 33,700 |
| 2025/05/21 | 3,845 | 3,855 | 3,805 | 3,820 | 32,600 |
| 2025/05/20 | 3,875 | 3,875 | 3,830 | 3,840 | 23,700 |
| 2025/05/19 | 3,880 | 3,920 | 3,855 | 3,875 | 30,700 |
| 2025/05/16 | 3,830 | 3,860 | 3,830 | 3,860 | 19,200 |
| 2025/05/15 | 3,820 | 3,850 | 3,810 | 3,825 | 21,500 |
| 2025/05/14 | 3,860 | 3,870 | 3,800 | 3,830 | 56,500 |
| 2025/05/13 | 3,920 | 3,920 | 3,850 | 3,890 | 75,600 |
| 2025/05/12 | 3,890 | 3,910 | 3,885 | 3,910 | 27,700 |
| 2025/05/09 | 3,890 | 3,910 | 3,880 | 3,885 | 26,900 |
| 2025/05/08 | 3,920 | 3,920 | 3,860 | 3,905 | 24,900 |
| 2025/05/07 | 3,900 | 3,925 | 3,885 | 3,905 | 21,900 |
| 2025/05/02 | 3,915 | 3,915 | 3,860 | 3,890 | 24,500 |
| 2025/05/01 | 3,975 | 3,975 | 3,895 | 3,905 | 26,100 |
| 2025/04/30 | 3,960 | 3,965 | 3,900 | 3,960 | 43,300 |
| 2025/04/28 | 3,955 | 3,975 | 3,915 | 3,950 | 32,200 |
| 2025/04/25 | 3,985 | 4,005 | 3,935 | 3,955 | 27,400 |
| 2025/04/24 | 4,065 | 4,065 | 3,980 | 3,995 | 23,900 |
| 2025/04/23 | 4,110 | 4,120 | 4,080 | 4,080 | 26,300 |
| 2025/04/22 | 4,080 | 4,110 | 4,060 | 4,105 | 23,200 |
| 2025/04/21 | 4,050 | 4,100 | 4,045 | 4,100 | 23,900 |
| 2025/04/18 | 4,015 | 4,050 | 4,010 | 4,050 | 14,900 |
| 2025/04/17 | 4,035 | 4,050 | 3,980 | 3,980 | 17,800 |
| 2025/04/16 | 4,040 | 4,045 | 4,010 | 4,035 | 17,100 |
| 2025/04/15 | 4,035 | 4,050 | 4,015 | 4,020 | 22,900 |
| 2025/04/14 | 4,005 | 4,075 | 4,000 | 4,050 | 37,100 |
| 2025/04/11 | 3,970 | 4,010 | 3,940 | 4,005 | 38,900 |
| 2025/04/10 | 3,950 | 4,015 | 3,890 | 4,010 | 52,900 |
| 2025/04/09 | 3,855 | 3,895 | 3,805 | 3,880 | 59,200 |
| 2025/04/08 | 3,765 | 3,890 | 3,740 | 3,890 | 62,100 |
| 2025/04/07 | 3,745 | 3,800 | 3,670 | 3,730 | 82,600 |
| 2025/04/04 | 3,805 | 3,840 | 3,800 | 3,840 | 44,300 |
| 2025/04/03 | 3,800 | 3,860 | 3,785 | 3,845 | 41,600 |
| 2025/04/02 | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 |
| 2025/04/01 | 3,905 | 3,940 | 3,880 | 3,880 | 41,600 |
| 2025/03/31 | 4,020 | 4,020 | 3,905 | 3,905 | 50,200 |
| 2025/03/28 | 4,030 | 4,065 | 4,010 | 4,020 | 43,400 |
| 2025/03/27 | 4,005 | 4,050 | 4,005 | 4,040 | 34,000 |
| 2025/03/26 | 4,005 | 4,040 | 4,005 | 4,020 | 29,100 |
| 2025/03/25 | 4,000 | 4,025 | 4,000 | 4,005 | 13,900 |
| 2025/03/24 | 4,060 | 4,060 | 3,985 | 4,020 | 18,500 |
| 2025/03/21 | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 |
| 2025/03/19 | 4,040 | 4,100 | 4,040 | 4,075 | 32,700 |
| 2025/03/18 | 3,975 | 4,065 | 3,975 | 4,040 | 51,900 |
| 2025/03/17 | 4,040 | 4,040 | 3,990 | 3,995 | 19,100 |
| 2025/03/14 | 4,005 | 4,050 | 4,005 | 4,010 | 26,200 |
| 2025/03/13 | 4,000 | 4,065 | 3,985 | 4,045 | 53,400 |
| 2025/03/12 | 3,950 | 4,010 | 3,950 | 4,000 | 52,700 |
| 2025/03/11 | 3,975 | 3,975 | 3,905 | 3,950 | 47,500 |
| 2025/03/10 | 3,935 | 3,980 | 3,935 | 3,975 | 18,700 |
| 2025/03/07 | 3,970 | 3,970 | 3,915 | 3,935 | 30,100 |
| 2025/03/06 | 3,970 | 3,980 | 3,950 | 3,970 | 13,900 |
| 2025/03/05 | 3,940 | 3,970 | 3,930 | 3,950 | 21,400 |
| 2025/03/04 | 3,935 | 3,945 | 3,915 | 3,940 | 16,000 |
| 2025/03/03 | 3,920 | 3,945 | 3,910 | 3,920 | 25,100 |
| 2025/02/28 | 3,920 | 3,920 | 3,890 | 3,890 | 29,100 |
| 2025/02/27 | 3,880 | 3,920 | 3,880 | 3,920 | 18,400 |
| 2025/02/26 | 3,875 | 3,880 | 3,850 | 3,880 | 26,400 |
| 2025/02/25 | 3,855 | 3,905 | 3,850 | 3,875 | 23,700 |
| 2025/02/21 | 3,940 | 3,940 | 3,850 | 3,855 | 46,400 |
| 2025/02/20 | 3,955 | 3,955 | 3,925 | 3,945 | 22,200 |
| 2025/02/19 | 3,945 | 3,970 | 3,940 | 3,945 | 16,800 |
| 2025/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | 24,000 |
| 2025/02/17 | 4,000 | 4,015 | 3,980 | 3,980 | 16,700 |
| 2025/02/14 | 4,045 | 4,045 | 3,995 | 4,010 | 23,000 |
| 2025/02/13 | 3,970 | 4,035 | 3,960 | 4,010 | 49,700 |
| 2025/02/12 | 3,960 | 3,960 | 3,940 | 3,950 | 15,000 |
| 2025/02/10 | 3,935 | 3,965 | 3,935 | 3,940 | 17,300 |
| 2025/02/07 | 3,935 | 3,975 | 3,920 | 3,935 | 34,200 |
| 2025/02/06 | 3,895 | 3,920 | 3,880 | 3,895 | 33,300 |
| 2025/02/05 | 3,930 | 3,930 | 3,885 | 3,895 | 29,500 |
| 2025/02/04 | 3,945 | 3,955 | 3,910 | 3,915 | 34,400 |
| 2025/02/03 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 |
| 2025/01/31 | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 |
| 2025/01/30 | 3,935 | 3,960 | 3,925 | 3,960 | 28,800 |
| 2025/01/29 | 3,940 | 3,945 | 3,925 | 3,925 | 25,300 |
| 2025/01/28 | 3,945 | 3,965 | 3,920 | 3,935 | 39,800 |
| 2025/01/27 | 3,955 | 3,955 | 3,915 | 3,915 | 23,400 |
| 2025/01/24 | 3,890 | 3,930 | 3,890 | 3,900 | 27,500 |
| 2025/01/23 | 3,930 | 3,930 | 3,895 | 3,900 | 25,900 |
| 2025/01/22 | 3,995 | 3,995 | 3,925 | 3,925 | 28,000 |
| 2025/01/21 | 3,910 | 3,985 | 3,910 | 3,950 | 49,900 |
| 2025/01/20 | 3,915 | 3,950 | 3,860 | 3,910 | 51,300 |
| 2025/01/17 | 3,780 | 3,880 | 3,770 | 3,855 | 92,700 |
| 2025/01/16 | 3,875 | 3,895 | 3,800 | 3,800 | 89,300 |
| 2025/01/15 | 3,815 | 3,865 | 3,800 | 3,855 | 91,000 |
| 2025/01/14 | 3,900 | 3,900 | 3,825 | 3,855 | 95,700 |
| 2025/01/10 | 3,950 | 3,950 | 3,905 | 3,905 | 33,300 |
| 2025/01/09 | 3,955 | 3,965 | 3,910 | 3,950 | 53,100 |
| 2025/01/08 | 4,015 | 4,025 | 3,980 | 3,980 | 44,100 |
| 2025/01/07 | 4,070 | 4,070 | 4,020 | 4,030 | 26,600 |
| 2025/01/06 | 4,175 | 4,175 | 4,065 | 4,065 | 42,800 |