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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,185 | 4,215 | 4,170 | 4,200 | 12,900 | 4,200 |
| 2022-05-19 | 4,165 | 4,205 | 4,150 | 4,200 | 11,300 | 4,200 |
| 2022-05-18 | 4,205 | 4,235 | 4,185 | 4,230 | 13,900 | 4,230 |
| 2022-05-17 | 4,215 | 4,290 | 4,215 | 4,270 | 24,600 | 4,270 |
| 2022-05-16 | 4,260 | 4,260 | 4,185 | 4,215 | 10,400 | 4,215 |
| 2022-05-13 | 4,245 | 4,260 | 4,185 | 4,260 | 19,900 | 4,260 |
| 2022-05-12 | 4,185 | 4,245 | 4,155 | 4,245 | 21,500 | 4,245 |
| 2022-05-11 | 4,200 | 4,210 | 4,180 | 4,185 | 14,400 | 4,185 |
| 2022-05-10 | 4,100 | 4,250 | 4,100 | 4,200 | 49,500 | 4,200 |
| 2022-05-09 | 4,170 | 4,215 | 4,035 | 4,040 | 41,700 | 4,040 |
| 2022-05-06 | 4,200 | 4,245 | 4,160 | 4,240 | 17,900 | 4,240 |
| 2022-05-02 | 4,225 | 4,225 | 4,190 | 4,205 | 13,700 | 4,205 |
| 2022-04-28 | 4,065 | 4,215 | 4,060 | 4,215 | 23,700 | 4,215 |
| 2022-04-27 | 4,095 | 4,120 | 4,035 | 4,035 | 39,700 | 4,035 |
| 2022-04-26 | 4,100 | 4,185 | 4,095 | 4,095 | 25,700 | 4,095 |
| 2022-04-25 | 4,060 | 4,095 | 4,040 | 4,080 | 11,200 | 4,080 |
| 2022-04-22 | 4,030 | 4,070 | 4,030 | 4,050 | 6,000 | 4,050 |
| 2022-04-21 | 4,085 | 4,095 | 4,070 | 4,090 | 11,400 | 4,090 |
| 2022-04-20 | 4,045 | 4,080 | 4,025 | 4,075 | 10,500 | 4,075 |
| 2022-04-19 | 4,050 | 4,055 | 4,005 | 4,025 | 13,400 | 4,025 |
| 2022-04-18 | 4,000 | 4,035 | 3,975 | 4,010 | 12,800 | 4,010 |
| 2022-04-15 | 4,035 | 4,050 | 4,010 | 4,035 | 11,000 | 4,035 |
| 2022-04-14 | 4,030 | 4,040 | 4,010 | 4,035 | 11,500 | 4,035 |
| 2022-04-13 | 4,025 | 4,050 | 4,020 | 4,030 | 14,000 | 4,030 |
| 2022-04-12 | 4,050 | 4,055 | 4,020 | 4,025 | 9,000 | 4,025 |
| 2022-04-11 | 4,035 | 4,045 | 4,010 | 4,045 | 11,200 | 4,045 |
| 2022-04-08 | 4,070 | 4,070 | 4,005 | 4,035 | 22,600 | 4,035 |
| 2022-04-07 | 4,065 | 4,085 | 4,040 | 4,070 | 15,100 | 4,070 |
| 2022-04-06 | 4,035 | 4,090 | 4,030 | 4,090 | 21,800 | 4,090 |
| 2022-04-05 | 4,070 | 4,090 | 4,045 | 4,080 | 13,200 | 4,080 |
| 2022-04-04 | 4,010 | 4,070 | 4,010 | 4,060 | 10,600 | 4,060 |
| 2022-04-01 | 3,975 | 4,040 | 3,960 | 4,025 | 11,600 | 4,025 |
| 2022-03-31 | 4,000 | 4,040 | 3,965 | 3,975 | 24,000 | 3,975 |
| 2022-03-30 | 4,080 | 4,080 | 4,000 | 4,030 | 19,600 | 4,030 |
| 2022-03-29 | 4,115 | 4,135 | 4,070 | 4,120 | 17,200 | 4,120 |
| 2022-03-28 | 4,090 | 4,100 | 4,050 | 4,100 | 11,000 | 4,100 |
| 2022-03-25 | 4,065 | 4,085 | 4,045 | 4,080 | 12,400 | 4,080 |
| 2022-03-24 | 4,095 | 4,100 | 4,020 | 4,075 | 19,900 | 4,075 |
| 2022-03-23 | 4,100 | 4,105 | 4,035 | 4,095 | 18,500 | 4,095 |
| 2022-03-22 | 4,125 | 4,125 | 4,030 | 4,055 | 23,200 | 4,055 |
| 2022-03-18 | 4,140 | 4,170 | 4,095 | 4,120 | 60,900 | 4,120 |
| 2022-03-17 | 4,085 | 4,170 | 4,055 | 4,140 | 34,700 | 4,140 |
| 2022-03-16 | 4,070 | 4,080 | 4,030 | 4,035 | 26,600 | 4,035 |
| 2022-03-15 | 4,050 | 4,115 | 4,050 | 4,100 | 26,000 | 4,100 |
| 2022-03-14 | 4,115 | 4,125 | 4,030 | 4,050 | 21,200 | 4,050 |
| 2022-03-11 | 4,090 | 4,125 | 4,050 | 4,090 | 32,500 | 4,090 |
| 2022-03-10 | 4,065 | 4,145 | 4,025 | 4,145 | 33,900 | 4,145 |
| 2022-03-09 | 4,000 | 4,015 | 3,980 | 4,000 | 23,300 | 4,000 |
| 2022-03-08 | 3,935 | 4,010 | 3,935 | 3,970 | 32,200 | 3,970 |
| 2022-03-07 | 3,950 | 3,965 | 3,915 | 3,940 | 21,700 | 3,940 |
| 2022-03-04 | 3,975 | 4,000 | 3,935 | 3,955 | 17,300 | 3,955 |
| 2022-03-03 | 3,950 | 4,005 | 3,895 | 3,995 | 30,200 | 3,995 |
| 2022-03-02 | 4,050 | 4,060 | 4,005 | 4,005 | 14,900 | 4,005 |
| 2022-03-01 | 4,135 | 4,160 | 4,100 | 4,100 | 15,800 | 4,100 |
| 2022-02-28 | 4,045 | 4,140 | 4,045 | 4,130 | 28,500 | 4,130 |
| 2022-02-25 | 4,185 | 4,185 | 4,035 | 4,035 | 26,100 | 4,035 |
| 2022-02-24 | 4,145 | 4,185 | 4,090 | 4,185 | 23,000 | 4,185 |
| 2022-02-22 | 4,075 | 4,145 | 4,075 | 4,145 | 9,700 | 4,145 |
| 2022-02-21 | 4,100 | 4,115 | 4,080 | 4,115 | 11,900 | 4,115 |
| 2022-02-18 | 4,100 | 4,125 | 4,095 | 4,100 | 9,600 | 4,100 |
| 2022-02-17 | 4,160 | 4,170 | 4,115 | 4,135 | 15,500 | 4,135 |
| 2022-02-16 | 4,155 | 4,195 | 4,140 | 4,155 | 17,200 | 4,155 |
| 2022-02-15 | 4,090 | 4,180 | 4,090 | 4,155 | 24,600 | 4,155 |
| 2022-02-14 | 4,030 | 4,100 | 4,005 | 4,080 | 27,500 | 4,080 |
| 2022-02-10 | 3,970 | 4,010 | 3,960 | 4,000 | 18,000 | 4,000 |
| 2022-02-09 | 3,935 | 3,970 | 3,925 | 3,950 | 23,600 | 3,950 |
| 2022-02-08 | 3,920 | 3,980 | 3,915 | 3,925 | 31,700 | 3,925 |
| 2022-02-07 | 3,985 | 4,000 | 3,915 | 3,915 | 57,200 | 3,915 |
| 2022-02-04 | 4,170 | 4,230 | 3,965 | 4,020 | 64,000 | 4,020 |
| 2022-02-03 | 4,155 | 4,225 | 4,155 | 4,195 | 9,600 | 4,195 |
| 2022-02-02 | 4,145 | 4,240 | 4,105 | 4,210 | 19,800 | 4,210 |
| 2022-02-01 | 4,130 | 4,175 | 4,110 | 4,110 | 10,700 | 4,110 |
| 2022-01-31 | 4,165 | 4,190 | 4,135 | 4,165 | 10,900 | 4,165 |
| 2022-01-28 | 4,090 | 4,160 | 4,090 | 4,160 | 14,000 | 4,160 |
| 2022-01-27 | 4,165 | 4,165 | 4,075 | 4,090 | 19,500 | 4,090 |
| 2022-01-26 | 4,170 | 4,205 | 4,155 | 4,180 | 13,800 | 4,180 |
| 2022-01-25 | 4,180 | 4,180 | 4,155 | 4,170 | 8,500 | 4,170 |
| 2022-01-24 | 4,130 | 4,185 | 4,120 | 4,185 | 14,400 | 4,185 |
| 2022-01-21 | 4,105 | 4,140 | 4,100 | 4,130 | 9,500 | 4,130 |
| 2022-01-20 | 4,100 | 4,155 | 4,100 | 4,105 | 18,400 | 4,105 |
| 2022-01-19 | 4,205 | 4,230 | 4,095 | 4,095 | 33,400 | 4,095 |
| 2022-01-18 | 4,250 | 4,260 | 4,205 | 4,205 | 10,600 | 4,205 |
| 2022-01-17 | 4,260 | 4,275 | 4,230 | 4,250 | 9,500 | 4,250 |
| 2022-01-14 | 4,245 | 4,260 | 4,215 | 4,255 | 16,100 | 4,255 |
| 2022-01-13 | 4,250 | 4,250 | 4,230 | 4,245 | 8,900 | 4,245 |
| 2022-01-12 | 4,220 | 4,310 | 4,220 | 4,285 | 13,400 | 4,285 |
| 2022-01-11 | 4,235 | 4,235 | 4,200 | 4,215 | 17,100 | 4,215 |
| 2022-01-07 | 4,250 | 4,275 | 4,210 | 4,230 | 15,100 | 4,230 |
| 2022-01-06 | 4,285 | 4,300 | 4,245 | 4,245 | 14,800 | 4,245 |
| 2022-01-05 | 4,325 | 4,345 | 4,290 | 4,320 | 15,700 | 4,320 |
| 2022-01-04 | 4,275 | 4,285 | 4,245 | 4,285 | 16,100 | 4,285 |
分割・併合履歴 ： なし
