2220 亀田製菓(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,320 | 4,330 | 4,295 | 4,305 | 33,000 | 4,305 |
| 2024-07-25 | 4,275 | 4,335 | 4,275 | 4,320 | 27,800 | 4,320 |
| 2024-07-24 | 4,310 | 4,310 | 4,280 | 4,290 | 16,300 | 4,290 |
| 2024-07-23 | 4,260 | 4,310 | 4,260 | 4,310 | 14,700 | 4,310 |
| 2024-07-22 | 4,265 | 4,285 | 4,240 | 4,260 | 13,000 | 4,260 |
| 2024-07-19 | 4,285 | 4,285 | 4,235 | 4,265 | 13,100 | 4,265 |
| 2024-07-18 | 4,280 | 4,310 | 4,275 | 4,285 | 24,900 | 4,285 |
| 2024-07-17 | 4,250 | 4,295 | 4,250 | 4,285 | 14,400 | 4,285 |
| 2024-07-16 | 4,260 | 4,270 | 4,250 | 4,250 | 12,900 | 4,250 |
| 2024-07-12 | 4,235 | 4,270 | 4,235 | 4,250 | 17,100 | 4,250 |
| 2024-07-11 | 4,245 | 4,255 | 4,220 | 4,230 | 16,400 | 4,230 |
| 2024-07-10 | 4,230 | 4,240 | 4,195 | 4,220 | 27,300 | 4,220 |
| 2024-07-09 | 4,220 | 4,260 | 4,215 | 4,230 | 23,100 | 4,230 |
| 2024-07-08 | 4,185 | 4,220 | 4,185 | 4,215 | 21,000 | 4,215 |
| 2024-07-05 | 4,225 | 4,235 | 4,185 | 4,185 | 12,500 | 4,185 |
| 2024-07-04 | 4,195 | 4,240 | 4,195 | 4,225 | 16,200 | 4,225 |
| 2024-07-03 | 4,200 | 4,225 | 4,185 | 4,190 | 16,500 | 4,190 |
| 2024-07-02 | 4,215 | 4,245 | 4,190 | 4,205 | 29,000 | 4,205 |
| 2024-07-01 | 4,245 | 4,250 | 4,185 | 4,200 | 19,400 | 4,200 |
| 2024-06-28 | 4,280 | 4,285 | 4,230 | 4,245 | 16,900 | 4,245 |
| 2024-06-27 | 4,260 | 4,285 | 4,255 | 4,280 | 22,900 | 4,280 |
| 2024-06-26 | 4,250 | 4,295 | 4,230 | 4,240 | 31,600 | 4,240 |
| 2024-06-25 | 4,270 | 4,300 | 4,235 | 4,250 | 36,700 | 4,250 |
| 2024-06-24 | 4,230 | 4,295 | 4,215 | 4,275 | 41,500 | 4,275 |
| 2024-06-21 | 4,130 | 4,220 | 4,130 | 4,190 | 84,500 | 4,190 |
| 2024-06-20 | 4,150 | 4,180 | 4,145 | 4,175 | 33,600 | 4,175 |
| 2024-06-19 | 4,130 | 4,150 | 4,115 | 4,150 | 15,600 | 4,150 |
| 2024-06-18 | 4,105 | 4,135 | 4,105 | 4,130 | 23,200 | 4,130 |
| 2024-06-17 | 4,055 | 4,115 | 4,050 | 4,105 | 20,100 | 4,105 |
| 2024-06-14 | 4,010 | 4,110 | 4,010 | 4,110 | 37,800 | 4,110 |
| 2024-06-13 | 4,105 | 4,105 | 4,030 | 4,040 | 19,000 | 4,040 |
| 2024-06-12 | 4,075 | 4,085 | 4,065 | 4,070 | 11,300 | 4,070 |
| 2024-06-11 | 4,115 | 4,125 | 4,075 | 4,075 | 20,400 | 4,075 |
| 2024-06-10 | 4,085 | 4,120 | 4,085 | 4,115 | 23,600 | 4,115 |
| 2024-06-07 | 4,060 | 4,085 | 4,055 | 4,085 | 12,500 | 4,085 |
| 2024-06-06 | 4,065 | 4,070 | 4,040 | 4,070 | 16,900 | 4,070 |
| 2024-06-05 | 3,990 | 4,070 | 3,990 | 4,065 | 27,000 | 4,065 |
| 2024-06-04 | 4,005 | 4,040 | 3,990 | 4,025 | 20,500 | 4,025 |
| 2024-06-03 | 3,995 | 4,010 | 3,985 | 4,005 | 19,700 | 4,005 |
| 2024-05-31 | 3,970 | 3,985 | 3,960 | 3,970 | 25,400 | 3,970 |
| 2024-05-30 | 3,905 | 3,950 | 3,905 | 3,950 | 16,500 | 3,950 |
| 2024-05-29 | 3,960 | 3,970 | 3,910 | 3,920 | 25,200 | 3,920 |
| 2024-05-28 | 3,990 | 3,990 | 3,945 | 3,960 | 18,700 | 3,960 |
| 2024-05-27 | 4,000 | 4,010 | 3,975 | 3,980 | 16,900 | 3,980 |
| 2024-05-24 | 3,950 | 4,010 | 3,950 | 4,000 | 18,800 | 4,000 |
| 2024-05-23 | 3,965 | 3,990 | 3,955 | 3,985 | 15,800 | 3,985 |
| 2024-05-22 | 3,995 | 4,005 | 3,965 | 3,975 | 23,700 | 3,975 |
| 2024-05-21 | 3,950 | 3,995 | 3,945 | 3,995 | 28,900 | 3,995 |
| 2024-05-20 | 3,920 | 3,975 | 3,920 | 3,950 | 25,600 | 3,950 |
| 2024-05-17 | 3,910 | 3,930 | 3,890 | 3,910 | 60,000 | 3,910 |
| 2024-05-16 | 4,000 | 4,015 | 3,900 | 3,915 | 112,100 | 3,915 |
| 2024-05-15 | 4,090 | 4,210 | 4,055 | 4,085 | 105,000 | 4,085 |
| 2024-05-14 | 4,085 | 4,085 | 4,050 | 4,080 | 19,300 | 4,080 |
| 2024-05-13 | 4,065 | 4,085 | 4,045 | 4,085 | 17,100 | 4,085 |
| 2024-05-10 | 4,060 | 4,090 | 4,030 | 4,035 | 41,900 | 4,035 |
| 2024-05-09 | 4,060 | 4,095 | 4,060 | 4,060 | 24,700 | 4,060 |
| 2024-05-08 | 4,090 | 4,095 | 4,055 | 4,080 | 39,000 | 4,080 |
| 2024-05-07 | 4,105 | 4,105 | 4,065 | 4,090 | 37,000 | 4,090 |
| 2024-05-02 | 4,115 | 4,140 | 4,100 | 4,105 | 16,200 | 4,105 |
| 2024-05-01 | 4,150 | 4,180 | 4,120 | 4,120 | 23,600 | 4,120 |
| 2024-04-30 | 4,180 | 4,180 | 4,140 | 4,160 | 20,200 | 4,160 |
| 2024-04-26 | 4,135 | 4,150 | 4,115 | 4,140 | 20,800 | 4,140 |
| 2024-04-25 | 4,185 | 4,185 | 4,100 | 4,135 | 23,300 | 4,135 |
| 2024-04-24 | 4,105 | 4,185 | 4,080 | 4,185 | 62,500 | 4,185 |
| 2024-04-23 | 4,085 | 4,105 | 4,070 | 4,080 | 24,700 | 4,080 |
| 2024-04-22 | 4,035 | 4,080 | 4,020 | 4,070 | 36,600 | 4,070 |
| 2024-04-19 | 4,000 | 4,025 | 3,975 | 4,025 | 53,700 | 4,025 |
| 2024-04-18 | 4,085 | 4,105 | 4,000 | 4,015 | 78,400 | 4,015 |
| 2024-04-17 | 4,115 | 4,125 | 4,065 | 4,080 | 38,300 | 4,080 |
| 2024-04-16 | 4,135 | 4,135 | 4,105 | 4,115 | 24,200 | 4,115 |
| 2024-04-15 | 4,155 | 4,175 | 4,135 | 4,160 | 24,100 | 4,160 |
| 2024-04-12 | 4,165 | 4,195 | 4,155 | 4,175 | 27,800 | 4,175 |
| 2024-04-11 | 4,155 | 4,165 | 4,120 | 4,165 | 26,700 | 4,165 |
| 2024-04-10 | 4,165 | 4,180 | 4,150 | 4,160 | 18,700 | 4,160 |
| 2024-04-09 | 4,140 | 4,165 | 4,125 | 4,165 | 21,000 | 4,165 |
| 2024-04-08 | 4,140 | 4,165 | 4,115 | 4,165 | 28,400 | 4,165 |
| 2024-04-05 | 4,100 | 4,125 | 4,080 | 4,120 | 33,500 | 4,120 |
| 2024-04-04 | 4,125 | 4,150 | 4,100 | 4,130 | 36,400 | 4,130 |
| 2024-04-03 | 4,105 | 4,150 | 4,095 | 4,140 | 52,700 | 4,140 |
| 2024-04-02 | 4,240 | 4,240 | 4,135 | 4,140 | 58,600 | 4,140 |
| 2024-04-01 | 4,275 | 4,280 | 4,235 | 4,240 | 20,700 | 4,240 |
| 2024-03-29 | 4,260 | 4,275 | 4,240 | 4,270 | 25,800 | 4,270 |
| 2024-03-28 | 4,300 | 4,325 | 4,230 | 4,245 | 24,400 | 4,245 |
| 2024-03-27 | 4,275 | 4,355 | 4,275 | 4,335 | 42,100 | 4,335 |
| 2024-03-26 | 4,280 | 4,280 | 4,245 | 4,265 | 35,700 | 4,265 |
| 2024-03-25 | 4,300 | 4,330 | 4,290 | 4,295 | 27,500 | 4,295 |
| 2024-03-22 | 4,280 | 4,335 | 4,270 | 4,325 | 31,700 | 4,325 |
| 2024-03-21 | 4,350 | 4,350 | 4,280 | 4,295 | 33,000 | 4,295 |
| 2024-03-19 | 4,335 | 4,365 | 4,310 | 4,355 | 22,600 | 4,355 |
| 2024-03-18 | 4,370 | 4,375 | 4,320 | 4,335 | 38,400 | 4,335 |
| 2024-03-15 | 4,355 | 4,380 | 4,345 | 4,370 | 24,800 | 4,370 |
| 2024-03-14 | 4,310 | 4,385 | 4,310 | 4,375 | 16,700 | 4,375 |
| 2024-03-13 | 4,335 | 4,350 | 4,305 | 4,320 | 19,900 | 4,320 |
| 2024-03-12 | 4,330 | 4,335 | 4,290 | 4,315 | 18,600 | 4,315 |
| 2024-03-11 | 4,370 | 4,385 | 4,300 | 4,330 | 22,700 | 4,330 |
| 2024-03-08 | 4,350 | 4,375 | 4,320 | 4,355 | 33,300 | 4,355 |
| 2024-03-07 | 4,360 | 4,365 | 4,320 | 4,360 | 18,700 | 4,360 |
| 2024-03-06 | 4,315 | 4,355 | 4,315 | 4,335 | 27,900 | 4,335 |
| 2024-03-05 | 4,305 | 4,350 | 4,300 | 4,325 | 20,800 | 4,325 |
| 2024-03-04 | 4,355 | 4,365 | 4,305 | 4,310 | 28,900 | 4,310 |
| 2024-03-01 | 4,375 | 4,375 | 4,305 | 4,325 | 28,200 | 4,325 |
| 2024-02-29 | 4,405 | 4,440 | 4,355 | 4,385 | 44,900 | 4,385 |
| 2024-02-28 | 4,375 | 4,450 | 4,375 | 4,405 | 23,300 | 4,405 |
| 2024-02-27 | 4,360 | 4,435 | 4,350 | 4,410 | 36,700 | 4,410 |
| 2024-02-26 | 4,395 | 4,415 | 4,350 | 4,365 | 27,400 | 4,365 |
| 2024-02-22 | 4,430 | 4,430 | 4,375 | 4,390 | 20,200 | 4,390 |
| 2024-02-21 | 4,410 | 4,465 | 4,405 | 4,415 | 38,600 | 4,415 |
| 2024-02-20 | 4,440 | 4,460 | 4,385 | 4,400 | 32,700 | 4,400 |
| 2024-02-19 | 4,430 | 4,445 | 4,405 | 4,430 | 20,000 | 4,430 |
| 2024-02-16 | 4,360 | 4,450 | 4,360 | 4,430 | 24,900 | 4,430 |
| 2024-02-15 | 4,370 | 4,375 | 4,335 | 4,360 | 18,300 | 4,360 |
| 2024-02-14 | 4,405 | 4,440 | 4,375 | 4,385 | 23,600 | 4,385 |
| 2024-02-13 | 4,410 | 4,490 | 4,400 | 4,470 | 36,700 | 4,470 |
| 2024-02-09 | 4,475 | 4,475 | 4,415 | 4,440 | 43,900 | 4,440 |
| 2024-02-08 | 4,540 | 4,580 | 4,490 | 4,530 | 75,700 | 4,530 |
| 2024-02-07 | 4,515 | 4,595 | 4,490 | 4,540 | 115,400 | 4,540 |
| 2024-02-06 | 4,680 | 4,690 | 4,460 | 4,460 | 100,400 | 4,460 |
| 2024-02-05 | 4,475 | 4,765 | 4,400 | 4,730 | 430,100 | 4,730 |
| 2024-02-02 | 4,250 | 4,485 | 4,115 | 4,475 | 261,700 | 4,475 |
| 2024-02-01 | 4,190 | 4,235 | 4,150 | 4,225 | 73,600 | 4,225 |
| 2024-01-31 | 4,165 | 4,205 | 4,155 | 4,190 | 47,500 | 4,190 |
| 2024-01-30 | 4,160 | 4,185 | 4,125 | 4,130 | 29,100 | 4,130 |
| 2024-01-29 | 4,170 | 4,190 | 4,135 | 4,140 | 43,800 | 4,140 |
| 2024-01-26 | 4,150 | 4,170 | 4,120 | 4,170 | 35,000 | 4,170 |
| 2024-01-25 | 4,125 | 4,155 | 4,120 | 4,150 | 28,000 | 4,150 |
| 2024-01-24 | 4,120 | 4,120 | 4,075 | 4,100 | 23,500 | 4,100 |
| 2024-01-23 | 4,135 | 4,165 | 4,125 | 4,130 | 22,500 | 4,130 |
| 2024-01-22 | 4,115 | 4,155 | 4,115 | 4,135 | 17,400 | 4,135 |
| 2024-01-19 | 4,135 | 4,150 | 4,110 | 4,115 | 24,300 | 4,115 |
| 2024-01-18 | 4,130 | 4,150 | 4,125 | 4,130 | 18,800 | 4,130 |
| 2024-01-17 | 4,135 | 4,165 | 4,115 | 4,130 | 28,100 | 4,130 |
| 2024-01-16 | 4,125 | 4,170 | 4,110 | 4,130 | 51,600 | 4,130 |
| 2024-01-15 | 4,100 | 4,125 | 4,085 | 4,120 | 20,500 | 4,120 |
| 2024-01-12 | 4,115 | 4,120 | 4,075 | 4,080 | 36,700 | 4,080 |
| 2024-01-11 | 4,090 | 4,125 | 4,085 | 4,110 | 51,700 | 4,110 |
| 2024-01-10 | 4,125 | 4,125 | 4,080 | 4,080 | 34,800 | 4,080 |
| 2024-01-09 | 4,060 | 4,125 | 4,055 | 4,125 | 55,900 | 4,125 |
| 2024-01-05 | 4,140 | 4,140 | 4,060 | 4,065 | 36,600 | 4,065 |
| 2024-01-04 | 4,120 | 4,150 | 4,090 | 4,150 | 40,800 | 4,150 |
分割・併合履歴 ： なし
