2220 亀田製菓(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	4,740	4,740	4,705	4,710	17,400	4,710
2021-04-19	4,760	4,780	4,745	4,750	8,200	4,750
2021-04-16	4,770	4,790	4,730	4,755	8,300	4,755
2021-04-15	4,720	4,770	4,715	4,770	18,500	4,770
2021-04-14	4,755	4,755	4,705	4,725	27,000	4,725
2021-04-13	4,765	4,765	4,715	4,735	17,700	4,735
2021-04-12	4,720	4,760	4,720	4,730	10,800	4,730
2021-04-09	4,705	4,755	4,705	4,710	14,500	4,710
2021-04-08	4,765	4,780	4,700	4,700	25,400	4,700
2021-04-07	4,745	4,795	4,745	4,770	13,600	4,770
2021-04-06	4,820	4,830	4,735	4,740	25,300	4,740
2021-04-05	4,800	4,825	4,790	4,800	13,100	4,800
2021-04-02	4,845	4,845	4,820	4,820	6,000	4,820
2021-04-01	4,860	4,860	4,800	4,800	12,300	4,800
2021-03-31	4,870	4,885	4,810	4,820	23,900	4,820
2021-03-30	4,920	4,930	4,870	4,870	23,500	4,870
2021-03-29	4,985	5,030	4,970	5,030	47,200	5,030
2021-03-26	4,895	4,920	4,870	4,915	20,800	4,915
2021-03-25	4,895	4,900	4,870	4,895	13,500	4,895
2021-03-24	4,870	4,890	4,815	4,830	20,100	4,830
2021-03-23	4,955	4,955	4,895	4,895	15,300	4,895
2021-03-22	4,965	4,970	4,920	4,920	23,300	4,920
2021-03-19	4,890	4,975	4,890	4,970	36,500	4,970
2021-03-18	4,905	4,920	4,875	4,895	20,400	4,895
2021-03-17	4,870	4,910	4,835	4,905	18,600	4,905
2021-03-16	4,855	4,895	4,840	4,880	27,800	4,880
2021-03-15	4,780	4,855	4,780	4,855	16,800	4,855
2021-03-12	4,820	4,820	4,765	4,790	27,900	4,790
2021-03-11	4,785	4,840	4,780	4,830	17,000	4,830
2021-03-10	4,835	4,855	4,785	4,795	19,000	4,795
2021-03-09	4,750	4,850	4,735	4,835	31,000	4,835
2021-03-08	4,760	4,760	4,695	4,730	35,300	4,730
2021-03-05	4,705	4,770	4,635	4,760	46,900	4,760
2021-03-04	4,755	4,780	4,730	4,775	26,400	4,775
2021-03-03	4,720	4,770	4,715	4,755	14,400	4,755
2021-03-02	4,785	4,785	4,705	4,735	19,900	4,735
2021-03-01	4,705	4,750	4,705	4,740	20,600	4,740
2021-02-26	4,770	4,775	4,685	4,685	56,200	4,685
2021-02-25	4,765	4,790	4,755	4,775	23,200	4,775
2021-02-24	4,790	4,790	4,750	4,755	23,000	4,755
2021-02-22	4,825	4,830	4,805	4,810	12,800	4,810
2021-02-19	4,810	4,835	4,775	4,835	31,400	4,835
2021-02-18	4,830	4,850	4,815	4,820	18,600	4,820
2021-02-17	4,850	4,870	4,840	4,840	7,200	4,840
2021-02-16	4,855	4,870	4,840	4,870	19,400	4,870
2021-02-15	4,890	4,890	4,840	4,855	15,900	4,855
2021-02-12	4,890	4,915	4,860	4,880	12,500	4,880
2021-02-10	4,930	4,930	4,875	4,890	18,000	4,890
2021-02-09	4,935	4,955	4,895	4,955	14,500	4,955
2021-02-08	4,925	4,965	4,905	4,935	27,800	4,935
2021-02-05	4,890	4,965	4,875	4,925	27,800	4,925
2021-02-04	4,970	4,970	4,880	4,880	14,100	4,880
2021-02-03	4,970	5,030	4,970	4,970	17,300	4,970
2021-02-02	4,870	4,960	4,850	4,960	19,300	4,960
2021-02-01	4,875	4,900	4,840	4,840	10,200	4,840
2021-01-29	4,825	4,925	4,825	4,850	25,900	4,850
2021-01-28	4,840	4,875	4,825	4,850	21,800	4,850
2021-01-27	4,850	4,875	4,840	4,855	9,800	4,855
2021-01-26	4,865	4,875	4,845	4,865	15,600	4,865
2021-01-25	4,835	4,880	4,825	4,865	8,000	4,865
2021-01-22	4,805	4,880	4,805	4,825	23,600	4,825
2021-01-21	4,835	4,880	4,815	4,830	14,900	4,830
2021-01-20	4,865	4,865	4,800	4,850	14,800	4,850
2021-01-19	4,880	4,880	4,835	4,835	8,100	4,835
2021-01-18	4,855	4,865	4,840	4,855	7,500	4,855
2021-01-15	4,880	4,900	4,845	4,855	17,800	4,855
2021-01-14	4,880	4,925	4,875	4,905	12,900	4,905
2021-01-13	4,940	4,940	4,895	4,920	13,400	4,920
2021-01-12	4,930	4,935	4,905	4,935	10,200	4,935
2021-01-08	4,840	4,915	4,830	4,900	20,400	4,900
2021-01-07	4,850	4,860	4,820	4,850	13,100	4,850
2021-01-06	4,815	4,845	4,805	4,810	7,300	4,810
2021-01-05	4,850	4,850	4,800	4,815	9,400	4,815
2021-01-04	4,875	4,875	4,795	4,830	8,600	4,830

分割・併合履歴：なし