2220 亀田製菓(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275,0405,0805,0305,05029,9005,050
2020-11-264,9905,0604,9905,04014,0005,040
2020-11-255,1105,1104,9854,98524,2004,985
2020-11-245,0805,1305,0605,09034,7005,090
2020-11-204,9455,0304,9455,01019,4005,010
2020-11-194,9704,9904,9454,98514,1004,985
2020-11-184,9754,9904,9354,97017,9004,970
2020-11-174,9104,9804,8754,97522,7004,975
2020-11-164,9154,9454,8604,89021,5004,890
2020-11-134,9004,9004,8154,85021,2004,850
2020-11-125,0005,0004,8854,90025,4004,900
2020-11-114,9404,9754,9054,97523,8004,975
2020-11-104,9104,9154,8454,87030,7004,870
2020-11-094,9004,9454,8254,84027,7004,840
2020-11-064,8104,8854,7804,87518,3004,875
2020-11-054,8004,8504,7504,76547,8004,765
2020-11-044,8154,8554,7654,77037,4004,770
2020-11-024,8204,9054,7854,84528,2004,845
2020-10-304,9955,0004,6704,73070,0004,730
2020-10-295,0405,0704,9854,99524,4004,995
2020-10-285,0105,1005,0105,10013,7005,100
2020-10-275,0105,1504,9905,10015,4005,100
2020-10-265,0605,1105,0405,06013,5005,060
2020-10-235,0605,0805,0205,06012,1005,060
2020-10-225,1305,1305,0305,06020,4005,060
2020-10-215,1205,1805,1005,11012,0005,110
2020-10-205,1905,2205,0805,10017,0005,100
2020-10-195,1405,2205,1405,19013,2005,190
2020-10-165,1105,1605,1005,14012,9005,140
2020-10-155,2005,2205,1205,16011,6005,160
2020-10-145,2605,2905,2205,22012,4005,220
2020-10-135,2605,2805,2205,2608,8005,260
2020-10-125,2805,3105,2305,2407,5005,240
2020-10-095,2905,2905,2105,28011,8005,280
2020-10-085,2305,3005,2205,27019,6005,270
2020-10-075,2805,2805,2205,22025,8005,220
2020-10-065,4005,4505,3205,33014,1005,330
2020-10-055,3805,4805,3705,41016,1005,410
2020-10-025,4605,4605,3205,32016,2005,320
2020-09-305,5505,5505,3805,40021,7005,400
2020-09-295,5205,6205,4105,55043,6005,550
2020-09-285,5005,6105,4905,61084,0005,610
2020-09-255,4205,5205,4205,46036,6005,460
2020-09-245,4205,4605,3205,39036,7005,390
2020-09-235,3605,4205,3405,38017,3005,380
2020-09-185,3705,4305,3505,36026,5005,360
2020-09-175,3305,3605,3005,36015,9005,360
2020-09-165,2905,3505,2905,33013,3005,330
2020-09-155,3505,3505,2405,2508,9005,250
2020-09-145,3405,3505,3105,32013,2005,320
2020-09-115,3205,3305,2805,30020,4005,300
2020-09-105,2605,3005,2405,28013,6005,280
2020-09-095,2005,2405,1405,23022,2005,230
2020-09-085,1105,2105,1105,21010,0005,210
2020-09-075,1405,1605,0805,11016,2005,110
2020-09-045,1005,2005,1005,13022,6005,130
2020-09-035,2305,2405,1505,16020,0005,160
2020-09-025,2205,2505,1505,2509,2005,250
2020-09-015,2505,2605,1705,17015,9005,170
2020-08-315,2805,2905,2205,26016,8005,260
2020-08-285,2505,2705,1305,20031,8005,200
2020-08-275,2705,2805,2305,23014,6005,230
2020-08-265,2905,3505,2205,35018,9005,350
2020-08-255,3305,3505,2605,29020,9005,290
2020-08-245,4305,4305,3205,32013,6005,320
2020-08-215,3505,4405,3505,4309,7005,430
2020-08-205,4405,4805,3205,32021,3005,320
2020-08-195,5005,5105,4505,4908,0005,490
2020-08-185,4005,5105,4005,46013,5005,460
2020-08-175,5505,5505,4005,40011,4005,400
2020-08-145,5905,5905,5005,50013,8005,500
2020-08-135,5805,5805,5105,56015,5005,560
2020-08-125,3805,5805,3705,53029,0005,530
2020-08-115,5205,5505,1505,38061,3005,380
2020-08-075,7205,8905,2705,35097,3005,350
2020-08-065,4505,6905,4205,69041,9005,690
2020-08-055,3805,4505,3805,39014,6005,390
2020-08-045,4105,4905,4005,48010,5005,480
2020-08-035,3305,3805,3005,38011,2005,380
2020-07-315,4205,4205,2605,27016,7005,270
2020-07-305,4305,4505,3905,3904,5005,390
2020-07-295,4805,5005,4105,45010,5005,450
2020-07-285,5505,5605,4605,49011,7005,490
2020-07-275,4505,5805,4405,55025,9005,550
2020-07-225,5005,5205,4505,45013,1005,450
2020-07-215,3805,5705,3705,55033,1005,550
2020-07-205,4405,4405,3105,38012,3005,380
2020-07-175,4005,4005,3205,3609,7005,360
2020-07-165,4205,4205,3405,3707,8005,370
2020-07-155,3605,4305,3605,42020,6005,420
2020-07-145,3605,4005,3305,36013,0005,360
2020-07-135,1905,3705,1505,36031,1005,360
2020-07-105,1605,1805,1205,14019,4005,140
2020-07-095,1605,2205,1405,19013,0005,190
2020-07-085,1905,2805,1605,16036,8005,160
2020-07-075,1405,1905,1205,19011,5005,190
2020-07-065,1005,1905,1005,16015,0005,160
2020-07-035,0105,1205,0105,09010,5005,090
2020-07-025,0805,1105,0505,07020,8005,070
2020-07-015,1505,1905,0305,05024,4005,050
2020-06-305,2205,2205,1505,18018,3005,180
2020-06-295,1105,1805,0705,18020,4005,180
2020-06-265,0905,1305,0605,13021,9005,130
2020-06-255,0005,1005,0005,06019,7005,060
2020-06-245,0905,0905,0105,03016,2005,030
2020-06-235,1705,1705,0605,12024,6005,120
2020-06-225,1805,2205,1205,16012,1005,160
2020-06-195,2605,2605,1605,23020,3005,230
2020-06-185,2705,2705,1805,26015,7005,260
2020-06-175,1605,2905,1405,25019,4005,250
2020-06-165,1405,1805,0705,18023,2005,180
2020-06-155,1005,1905,1005,12015,8005,120
2020-06-125,1405,2005,0905,17041,4005,170
2020-06-115,3105,3405,2005,22018,2005,220
2020-06-105,3205,3605,3005,33012,5005,330
2020-06-095,3205,3605,2705,35019,6005,350
2020-06-085,3605,3605,2605,32020,7005,320
2020-06-055,4505,4505,3505,36012,6005,360
2020-06-045,4605,4605,3705,45017,1005,450
2020-06-035,5205,5305,3505,40027,7005,400
2020-06-025,4105,5205,3605,52028,9005,520
2020-06-015,4405,4405,3405,3708,9005,370
2020-05-295,2705,4205,2705,42053,4005,420
2020-05-285,2805,2805,1805,27032,6005,270
2020-05-275,3105,3505,2505,28033,0005,280
2020-05-265,2705,3105,2205,31018,3005,310
2020-05-255,2505,2805,2005,27012,0005,270
2020-05-225,2205,2505,1605,24011,4005,240
2020-05-215,1905,2305,1505,23012,9005,230
2020-05-205,3205,3205,2105,24022,3005,240
2020-05-195,3505,3705,3105,34014,7005,340
2020-05-185,3405,3405,2805,31024,5005,310
2020-05-155,3005,3405,2005,34022,1005,340
2020-05-145,2805,3305,2605,26026,4005,260
2020-05-135,1405,2605,1005,26022,8005,260
2020-05-125,1105,1905,1105,14016,8005,140
2020-05-115,1305,2104,9905,10040,3005,100
2020-05-085,1505,1605,0505,13016,6005,130
2020-05-075,1305,1305,0605,10027,6005,100
2020-05-015,1705,1705,0805,15021,1005,150
2020-04-305,2805,3105,1605,17033,5005,170
2020-04-285,2505,2705,1705,24017,9005,240
2020-04-275,2105,2505,1805,25019,0005,250
2020-04-245,1905,2005,1405,20022,1005,200
2020-04-235,0905,1805,0905,18015,6005,180
2020-04-225,1505,1505,0505,09022,3005,090
2020-04-215,1105,1505,0205,15014,1005,150
2020-04-205,0805,1405,0705,13013,7005,130
2020-04-175,1505,1505,0305,09021,1005,090
2020-04-165,0705,1505,0205,15025,9005,150
2020-04-155,1305,1505,0305,07022,0005,070
2020-04-145,0605,1505,0505,14025,5005,140
2020-04-135,0705,1204,9955,09013,7005,090
2020-04-104,9955,1004,9305,09028,2005,090
2020-04-094,9905,0404,8954,98531,8004,985
2020-04-084,9905,0004,8804,94039,1004,940
2020-04-074,9455,0204,8804,99028,9004,990
2020-04-064,7404,8804,6704,87533,8004,875
2020-04-034,7104,8304,6904,74535,4004,745
2020-04-024,7504,8504,6954,78035,4004,780
2020-04-014,9104,9154,7554,77040,9004,770
2020-03-314,9505,0104,8604,94533,8004,945
2020-03-304,9405,0104,8055,01050,8005,010
2020-03-274,8904,9904,8554,99062,3004,990
2020-03-264,6054,8704,4704,81554,1004,815
2020-03-254,4004,6054,3754,60544,3004,605
2020-03-244,3804,4354,2254,33051,1004,330
2020-03-234,4954,5254,2554,38046,0004,380
2020-03-194,2554,4954,2554,42550,3004,425
2020-03-184,2304,4704,2304,30549,0004,305
2020-03-173,9204,2553,9004,22068,1004,220
2020-03-164,0604,1504,0054,00528,0004,005
2020-03-134,1054,1153,9104,04044,6004,040
2020-03-124,4254,4254,1954,27528,7004,275
2020-03-114,4404,5304,4304,44534,0004,445
2020-03-104,2404,4504,1404,44045,0004,440
2020-03-094,3004,3004,1804,26034,7004,260
2020-03-064,3204,3304,2954,31528,5004,315
2020-03-054,3904,4054,3404,35515,3004,355
2020-03-044,3104,3604,2904,32023,3004,320
2020-03-034,5954,5954,3754,39027,8004,390
2020-03-024,3754,5154,3104,50531,6004,505
2020-02-284,5004,5004,3404,37548,0004,375
2020-02-274,6254,6254,5104,51023,1004,510
2020-02-264,5404,6004,5054,60026,1004,600
2020-02-254,7004,7004,5604,56038,8004,560
2020-02-214,7504,7854,7304,77011,9004,770
2020-02-204,8054,8404,7754,7758,3004,775
2020-02-194,7704,8354,7704,80013,0004,800
2020-02-184,8354,8354,7604,77014,9004,770
2020-02-174,8754,8804,8004,8259,3004,825
2020-02-144,9004,9054,8404,87520,6004,875
2020-02-134,9454,9454,8904,90014,8004,900
2020-02-124,9855,0304,9404,94515,6004,945
2020-02-105,1105,1305,0005,03012,0005,030
2020-02-075,1105,2505,1105,11022,1005,110
2020-02-065,0605,1205,0605,11032,0005,110
2020-02-055,0305,0804,8805,06038,8005,060
2020-02-044,9505,0404,9155,03018,6005,030
2020-02-034,8954,9754,8904,96515,4004,965
2020-01-314,8904,9254,8754,88034,1004,880
2020-01-304,9104,9104,8154,84015,8004,840
2020-01-294,9004,9304,8804,90013,7004,900
2020-01-284,9104,9304,8604,90012,8004,900
2020-01-274,9504,9504,9104,92515,5004,925
2020-01-244,9554,9754,9404,9507,3004,950
2020-01-234,9454,9804,9304,96511,0004,965
2020-01-224,9455,0004,9454,9759,5004,975
2020-01-214,9404,9804,9254,94510,0004,945
2020-01-204,9404,9754,9354,9407,4004,940
2020-01-174,9504,9854,9404,95511,4004,955
2020-01-165,0305,0304,9504,95025,4004,950
2020-01-155,0205,0304,9905,03013,2005,030
2020-01-145,0205,0204,9805,02018,8005,020
2020-01-105,0305,0705,0205,0304,1005,030
2020-01-095,0305,0805,0305,03013,4005,030
2020-01-084,9655,0804,9505,03019,7005,030
2020-01-074,9505,0604,9405,05025,1005,050
2020-01-064,9204,9404,8704,88016,6004,880

分割・併合履歴 : なし