2220 亀田製菓(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-204,1854,2154,1704,20012,9004,200
2022-05-194,1654,2054,1504,20011,3004,200
2022-05-184,2054,2354,1854,23013,9004,230
2022-05-174,2154,2904,2154,27024,6004,270
2022-05-164,2604,2604,1854,21510,4004,215
2022-05-134,2454,2604,1854,26019,9004,260
2022-05-124,1854,2454,1554,24521,5004,245
2022-05-114,2004,2104,1804,18514,4004,185
2022-05-104,1004,2504,1004,20049,5004,200
2022-05-094,1704,2154,0354,04041,7004,040
2022-05-064,2004,2454,1604,24017,9004,240
2022-05-024,2254,2254,1904,20513,7004,205
2022-04-284,0654,2154,0604,21523,7004,215
2022-04-274,0954,1204,0354,03539,7004,035
2022-04-264,1004,1854,0954,09525,7004,095
2022-04-254,0604,0954,0404,08011,2004,080
2022-04-224,0304,0704,0304,0506,0004,050
2022-04-214,0854,0954,0704,09011,4004,090
2022-04-204,0454,0804,0254,07510,5004,075
2022-04-194,0504,0554,0054,02513,4004,025
2022-04-184,0004,0353,9754,01012,8004,010
2022-04-154,0354,0504,0104,03511,0004,035
2022-04-144,0304,0404,0104,03511,5004,035
2022-04-134,0254,0504,0204,03014,0004,030
2022-04-124,0504,0554,0204,0259,0004,025
2022-04-114,0354,0454,0104,04511,2004,045
2022-04-084,0704,0704,0054,03522,6004,035
2022-04-074,0654,0854,0404,07015,1004,070
2022-04-064,0354,0904,0304,09021,8004,090
2022-04-054,0704,0904,0454,08013,2004,080
2022-04-044,0104,0704,0104,06010,6004,060
2022-04-013,9754,0403,9604,02511,6004,025
2022-03-314,0004,0403,9653,97524,0003,975
2022-03-304,0804,0804,0004,03019,6004,030
2022-03-294,1154,1354,0704,12017,2004,120
2022-03-284,0904,1004,0504,10011,0004,100
2022-03-254,0654,0854,0454,08012,4004,080
2022-03-244,0954,1004,0204,07519,9004,075
2022-03-234,1004,1054,0354,09518,5004,095
2022-03-224,1254,1254,0304,05523,2004,055
2022-03-184,1404,1704,0954,12060,9004,120
2022-03-174,0854,1704,0554,14034,7004,140
2022-03-164,0704,0804,0304,03526,6004,035
2022-03-154,0504,1154,0504,10026,0004,100
2022-03-144,1154,1254,0304,05021,2004,050
2022-03-114,0904,1254,0504,09032,5004,090
2022-03-104,0654,1454,0254,14533,9004,145
2022-03-094,0004,0153,9804,00023,3004,000
2022-03-083,9354,0103,9353,97032,2003,970
2022-03-073,9503,9653,9153,94021,7003,940
2022-03-043,9754,0003,9353,95517,3003,955
2022-03-033,9504,0053,8953,99530,2003,995
2022-03-024,0504,0604,0054,00514,9004,005
2022-03-014,1354,1604,1004,10015,8004,100
2022-02-284,0454,1404,0454,13028,5004,130
2022-02-254,1854,1854,0354,03526,1004,035
2022-02-244,1454,1854,0904,18523,0004,185
2022-02-224,0754,1454,0754,1459,7004,145
2022-02-214,1004,1154,0804,11511,9004,115
2022-02-184,1004,1254,0954,1009,6004,100
2022-02-174,1604,1704,1154,13515,5004,135
2022-02-164,1554,1954,1404,15517,2004,155
2022-02-154,0904,1804,0904,15524,6004,155
2022-02-144,0304,1004,0054,08027,5004,080
2022-02-103,9704,0103,9604,00018,0004,000
2022-02-093,9353,9703,9253,95023,6003,950
2022-02-083,9203,9803,9153,92531,7003,925
2022-02-073,9854,0003,9153,91557,2003,915
2022-02-044,1704,2303,9654,02064,0004,020
2022-02-034,1554,2254,1554,1959,6004,195
2022-02-024,1454,2404,1054,21019,8004,210
2022-02-014,1304,1754,1104,11010,7004,110
2022-01-314,1654,1904,1354,16510,9004,165
2022-01-284,0904,1604,0904,16014,0004,160
2022-01-274,1654,1654,0754,09019,5004,090
2022-01-264,1704,2054,1554,18013,8004,180
2022-01-254,1804,1804,1554,1708,5004,170
2022-01-244,1304,1854,1204,18514,4004,185
2022-01-214,1054,1404,1004,1309,5004,130
2022-01-204,1004,1554,1004,10518,4004,105
2022-01-194,2054,2304,0954,09533,4004,095
2022-01-184,2504,2604,2054,20510,6004,205
2022-01-174,2604,2754,2304,2509,5004,250
2022-01-144,2454,2604,2154,25516,1004,255
2022-01-134,2504,2504,2304,2458,9004,245
2022-01-124,2204,3104,2204,28513,4004,285
2022-01-114,2354,2354,2004,21517,1004,215
2022-01-074,2504,2754,2104,23015,1004,230
2022-01-064,2854,3004,2454,24514,8004,245
2022-01-054,3254,3454,2904,32015,7004,320
2022-01-044,2754,2854,2454,28516,1004,285

分割・併合履歴 : なし