2220 亀田製菓(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,280 | 4,320 | 4,280 | 4,300 | 16,700 | 4,300 |
| 2023-02-07 | 4,235 | 4,290 | 4,215 | 4,260 | 26,700 | 4,260 |
| 2023-02-06 | 4,260 | 4,260 | 4,185 | 4,245 | 48,000 | 4,245 |
| 2023-02-03 | 4,345 | 4,350 | 4,225 | 4,265 | 51,800 | 4,265 |
| 2023-02-02 | 4,375 | 4,375 | 4,340 | 4,350 | 20,000 | 4,350 |
| 2023-02-01 | 4,395 | 4,405 | 4,355 | 4,370 | 26,100 | 4,370 |
| 2023-01-31 | 4,340 | 4,400 | 4,335 | 4,395 | 25,100 | 4,395 |
| 2023-01-30 | 4,285 | 4,320 | 4,280 | 4,305 | 21,700 | 4,305 |
| 2023-01-27 | 4,320 | 4,320 | 4,275 | 4,285 | 18,200 | 4,285 |
| 2023-01-26 | 4,315 | 4,325 | 4,290 | 4,305 | 19,300 | 4,305 |
| 2023-01-25 | 4,270 | 4,310 | 4,270 | 4,290 | 21,800 | 4,290 |
| 2023-01-24 | 4,245 | 4,285 | 4,190 | 4,270 | 74,200 | 4,270 |
| 2023-01-23 | 4,405 | 4,415 | 4,315 | 4,350 | 15,100 | 4,350 |
| 2023-01-20 | 4,375 | 4,395 | 4,345 | 4,390 | 13,000 | 4,390 |
| 2023-01-19 | 4,330 | 4,355 | 4,325 | 4,340 | 8,100 | 4,340 |
| 2023-01-18 | 4,340 | 4,375 | 4,325 | 4,335 | 12,000 | 4,335 |
| 2023-01-17 | 4,300 | 4,350 | 4,300 | 4,340 | 12,200 | 4,340 |
| 2023-01-16 | 4,295 | 4,320 | 4,285 | 4,305 | 15,000 | 4,305 |
| 2023-01-13 | 4,290 | 4,335 | 4,290 | 4,315 | 20,000 | 4,315 |
| 2023-01-12 | 4,290 | 4,320 | 4,280 | 4,315 | 6,100 | 4,315 |
| 2023-01-11 | 4,300 | 4,315 | 4,285 | 4,290 | 11,700 | 4,290 |
| 2023-01-10 | 4,355 | 4,380 | 4,270 | 4,270 | 27,800 | 4,270 |
| 2023-01-06 | 4,325 | 4,360 | 4,315 | 4,345 | 21,100 | 4,345 |
| 2023-01-05 | 4,305 | 4,330 | 4,285 | 4,325 | 16,000 | 4,325 |
| 2023-01-04 | 4,385 | 4,385 | 4,305 | 4,340 | 15,500 | 4,340 |
分割・併合履歴 ： なし