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
2021-12-034,3104,4304,3004,43015,2004,430
2021-12-024,3004,3704,3004,31017,3004,310
2021-12-014,4504,4504,3354,33523,2004,335
2021-11-304,3154,3854,2804,32528,7004,325
2021-11-294,3004,3004,2354,24527,3004,245
2021-11-264,3854,3854,2904,31016,2004,310
2021-11-254,4054,4354,3104,31517,3004,315
2021-11-244,4054,4304,3904,40513,5004,405
2021-11-224,4304,4304,3854,38515,1004,385
2021-11-194,4004,4304,4004,43013,1004,430
2021-11-184,4004,4254,3904,40023,8004,400
2021-11-174,4504,4704,4004,40012,2004,400
2021-11-164,4954,5004,4504,4505,2004,450
2021-11-154,5104,5254,4654,46511,4004,465
2021-11-124,4304,5004,4304,50011,1004,500
2021-11-114,4504,4554,4254,4308,5004,430
2021-11-104,4504,4604,4354,4359,7004,435
2021-11-094,5004,5104,4504,45010,9004,450
2021-11-084,5354,5504,4904,49013,9004,490
2021-11-054,5304,5354,5104,5308,9004,530
2021-11-044,5004,5504,4854,52018,6004,520
2021-11-024,5804,5804,5054,50515,6004,505
2021-11-014,5054,5904,4604,59039,5004,590
2021-10-294,5004,5004,4254,45525,6004,455
2021-10-284,5154,5304,4654,51521,0004,515
2021-10-274,4904,5254,4904,5157,7004,515
2021-10-264,5004,5204,4804,4906,8004,490
2021-10-254,4704,4954,4604,4709,4004,470
2021-10-224,4604,4804,4554,47010,7004,470
2021-10-214,5104,5154,4704,4709,3004,470
2021-10-204,5704,5754,5104,5159,3004,515
2021-10-194,5454,5804,5454,5655,9004,565
2021-10-184,5954,5954,5554,5657,6004,565
2021-10-154,5754,6054,5554,59518,3004,595
2021-10-144,5504,5604,5354,5557,3004,555
2021-10-134,5304,5704,5204,55016,6004,550
2021-10-124,5754,5854,5404,55516,0004,555
2021-10-114,5554,6204,5404,62033,3004,620
2021-10-084,5704,5704,5204,54017,2004,540
2021-10-074,5504,5754,5154,52029,5004,520
2021-10-064,4904,5504,4554,54533,8004,545
2021-10-054,4604,4904,4304,45026,6004,450
2021-10-044,4504,4804,4454,48016,4004,480
2021-10-014,4454,4554,4254,44526,8004,445
2021-09-304,4854,5054,4354,44538,9004,445
2021-09-294,4804,4854,4354,46550,1004,465
2021-09-284,5654,5804,5254,550101,2004,550
2021-09-274,5754,6004,5704,57071,7004,570
2021-09-244,5504,5954,5504,57546,8004,575
2021-09-224,5904,5954,5254,52543,3004,525
2021-09-214,6254,6404,6004,60042,0004,600
2021-09-174,6254,6954,6254,69536,4004,695
2021-09-164,6104,6504,6104,65025,3004,650
2021-09-154,6804,6804,6004,61051,4004,610
2021-09-144,7204,7354,7004,73534,4004,735
2021-09-134,6754,7254,6754,72531,2004,725
2021-09-104,6754,7004,6204,69559,8004,695
2021-09-094,7504,7654,7254,74523,6004,745
2021-09-084,7604,7654,7304,75531,3004,755
2021-09-074,7504,7654,7304,76025,2004,760
2021-09-064,7754,7754,7054,71027,6004,710
2021-09-034,6854,7704,6854,73524,6004,735
2021-09-024,7054,7154,6804,68518,8004,685
2021-09-014,6904,7054,6354,70514,5004,705
2021-08-314,7004,7154,6654,66521,0004,665
2021-08-304,6704,7054,6604,70015,7004,700
2021-08-274,6404,6604,6104,64514,5004,645
2021-08-264,6104,6554,6004,65011,6004,650
2021-08-254,6054,6404,6004,6106,3004,610
2021-08-244,6654,6704,6054,61514,7004,615
2021-08-234,6754,6904,6404,64020,1004,640
2021-08-204,5504,6754,5504,67528,9004,675
2021-08-194,5354,5954,5354,5657,8004,565
2021-08-184,5254,5904,5254,5409,5004,540
2021-08-174,5104,5654,5104,54514,6004,545
2021-08-164,5504,5504,5054,51019,3004,510
2021-08-134,5254,5704,5154,57013,4004,570
2021-08-124,5654,5654,5204,52515,2004,525
2021-08-114,5154,5454,4904,50521,2004,505
2021-08-104,5504,5954,5054,52521,8004,525
2021-08-064,6304,6654,5304,55029,1004,550
2021-08-054,6054,6554,6054,6355,1004,635
2021-08-044,6754,6854,6404,65011,8004,650
2021-08-034,6604,7154,6554,69520,4004,695
2021-08-024,5604,6704,5554,65521,1004,655
2021-07-304,5704,5704,5154,52030,0004,520
2021-07-294,6304,6304,5854,59510,9004,595
2021-07-284,6404,6604,6054,6159,2004,615
2021-07-274,6904,6954,6404,64011,0004,640
2021-07-264,6704,7004,6454,69020,4004,690
2021-07-214,6704,6904,6254,65022,0004,650
2021-07-204,5904,6604,5904,65518,6004,655
2021-07-194,6054,6404,5854,59012,9004,590
2021-07-164,6504,6654,6054,62018,1004,620
2021-07-154,7504,7504,6454,64520,5004,645
2021-07-144,6754,7304,6354,72023,2004,720
2021-07-134,6104,6804,6104,67526,1004,675
2021-07-124,5704,6004,5454,59518,1004,595
2021-07-094,5504,5504,4554,52048,4004,520
2021-07-084,5054,5754,5054,55025,8004,550
2021-07-074,5004,5304,4754,50015,4004,500
2021-07-064,5404,5404,5104,5154,4004,515
2021-07-054,5904,6154,5254,54021,1004,540
2021-07-024,4604,6254,4404,61058,1004,610
2021-07-014,4204,4354,3904,43522,0004,435
2021-06-304,5204,5254,4104,43032,6004,430
2021-06-294,5254,5454,4854,52027,3004,520
2021-06-284,5804,5804,5354,54018,4004,540
2021-06-254,5354,5804,5104,58020,5004,580
2021-06-244,5454,5454,4704,49012,1004,490
2021-06-234,4804,5454,4754,54530,1004,545
2021-06-224,4304,4904,4054,46531,0004,465
2021-06-214,4004,4004,3504,36525,1004,365
2021-06-184,4704,4704,4004,40031,9004,400
2021-06-174,4804,4804,4354,44015,9004,440
2021-06-164,4904,5154,4504,47025,5004,470
2021-06-154,4704,4854,4554,48013,8004,480
2021-06-144,4754,4854,4554,4707,0004,470
2021-06-114,4554,4854,4404,45024,6004,450
2021-06-104,4554,4754,4504,46510,7004,465
2021-06-094,4554,4854,4554,46512,9004,465
2021-06-084,4754,4904,4354,46023,8004,460
2021-06-074,4804,4854,4604,47514,3004,475
2021-06-044,4504,4754,4404,45514,1004,455
2021-06-034,3654,4754,3654,46524,0004,465
2021-06-024,4254,4254,3604,36534,7004,365
2021-06-014,4554,4604,4304,43533,0004,435
2021-05-314,5504,5554,4504,45023,7004,450
2021-05-284,5054,5504,5054,54517,7004,545
2021-05-274,5004,5654,4604,50054,9004,500
2021-05-264,5154,5354,5054,50517,0004,505
2021-05-254,5904,5954,5004,51533,1004,515
2021-05-244,6404,6504,5904,59513,2004,595
2021-05-214,6154,6504,6104,64012,9004,640
2021-05-204,6054,6504,6054,61011,0004,610
2021-05-194,6304,6354,5954,60511,9004,605
2021-05-184,6004,6454,6004,63012,3004,630
2021-05-174,5854,6254,5554,59033,1004,590
2021-05-144,5854,6104,5504,55034,4004,550
2021-05-134,6304,6604,5804,58018,3004,580
2021-05-124,6454,6704,6154,65521,2004,655
2021-05-114,6804,7004,6354,64516,9004,645
2021-05-104,6504,6954,6404,6808,9004,680
2021-05-074,6654,6904,6254,64012,3004,640
2021-05-064,6004,6804,6004,64016,9004,640
2021-04-304,6454,6504,5904,59018,2004,590
2021-04-284,6104,6154,5754,57524,3004,575
2021-04-274,6654,6654,6004,60015,3004,600
2021-04-264,6754,6854,6154,63516,4004,635
2021-04-234,6404,6804,6404,6507,8004,650
2021-04-224,6654,7004,6204,64523,2004,645
2021-04-214,7004,7004,6554,65525,9004,655
2021-04-204,7404,7404,7054,71017,4004,710
2021-04-194,7604,7804,7454,7508,2004,750
2021-04-164,7704,7904,7304,7558,3004,755
2021-04-154,7204,7704,7154,77018,5004,770
2021-04-144,7554,7554,7054,72527,0004,725
2021-04-134,7654,7654,7154,73517,7004,735
2021-04-124,7204,7604,7204,73010,8004,730
2021-04-094,7054,7554,7054,71014,5004,710
2021-04-084,7654,7804,7004,70025,4004,700
2021-04-074,7454,7954,7454,77013,6004,770
2021-04-064,8204,8304,7354,74025,3004,740
2021-04-054,8004,8254,7904,80013,1004,800
2021-04-024,8454,8454,8204,8206,0004,820
2021-04-014,8604,8604,8004,80012,3004,800
2021-03-314,8704,8854,8104,82023,9004,820
2021-03-304,9204,9304,8704,87023,5004,870
2021-03-294,9855,0304,9705,03047,2005,030
2021-03-264,8954,9204,8704,91520,8004,915
2021-03-254,8954,9004,8704,89513,5004,895
2021-03-244,8704,8904,8154,83020,1004,830
2021-03-234,9554,9554,8954,89515,3004,895
2021-03-224,9654,9704,9204,92023,3004,920
2021-03-194,8904,9754,8904,97036,5004,970
2021-03-184,9054,9204,8754,89520,4004,895
2021-03-174,8704,9104,8354,90518,6004,905
2021-03-164,8554,8954,8404,88027,8004,880
2021-03-154,7804,8554,7804,85516,8004,855
2021-03-124,8204,8204,7654,79027,9004,790
2021-03-114,7854,8404,7804,83017,0004,830
2021-03-104,8354,8554,7854,79519,0004,795
2021-03-094,7504,8504,7354,83531,0004,835
2021-03-084,7604,7604,6954,73035,3004,730
2021-03-054,7054,7704,6354,76046,9004,760
2021-03-044,7554,7804,7304,77526,4004,775
2021-03-034,7204,7704,7154,75514,4004,755
2021-03-024,7854,7854,7054,73519,9004,735
2021-03-014,7054,7504,7054,74020,6004,740
2021-02-264,7704,7754,6854,68556,2004,685
2021-02-254,7654,7904,7554,77523,2004,775
2021-02-244,7904,7904,7504,75523,0004,755
2021-02-224,8254,8304,8054,81012,8004,810
2021-02-194,8104,8354,7754,83531,4004,835
2021-02-184,8304,8504,8154,82018,6004,820
2021-02-174,8504,8704,8404,8407,2004,840
2021-02-164,8554,8704,8404,87019,4004,870
2021-02-154,8904,8904,8404,85515,9004,855
2021-02-124,8904,9154,8604,88012,5004,880
2021-02-104,9304,9304,8754,89018,0004,890
2021-02-094,9354,9554,8954,95514,5004,955
2021-02-084,9254,9654,9054,93527,8004,935
2021-02-054,8904,9654,8754,92527,8004,925
2021-02-044,9704,9704,8804,88014,1004,880
2021-02-034,9705,0304,9704,97017,3004,970
2021-02-024,8704,9604,8504,96019,3004,960
2021-02-014,8754,9004,8404,84010,2004,840
2021-01-294,8254,9254,8254,85025,9004,850
2021-01-284,8404,8754,8254,85021,8004,850
2021-01-274,8504,8754,8404,8559,8004,855
2021-01-264,8654,8754,8454,86515,6004,865
2021-01-254,8354,8804,8254,8658,0004,865
2021-01-224,8054,8804,8054,82523,6004,825
2021-01-214,8354,8804,8154,83014,9004,830
2021-01-204,8654,8654,8004,85014,8004,850
2021-01-194,8804,8804,8354,8358,1004,835
2021-01-184,8554,8654,8404,8557,5004,855
2021-01-154,8804,9004,8454,85517,8004,855
2021-01-144,8804,9254,8754,90512,9004,905
2021-01-134,9404,9404,8954,92013,4004,920
2021-01-124,9304,9354,9054,93510,2004,935
2021-01-084,8404,9154,8304,90020,4004,900
2021-01-074,8504,8604,8204,85013,1004,850
2021-01-064,8154,8454,8054,8107,3004,810
2021-01-054,8504,8504,8004,8159,4004,815
2021-01-044,8754,8754,7954,8308,6004,830

分割・併合履歴 : なし