2220 亀田製菓(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 525 | 525 | 500 | 500 | 13,000 | 500 |
| 2000-12-22 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2000-12-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-20 | 521 | 521 | 510 | 510 | 3,000 | 510 |
| 2000-12-19 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 2000-12-18 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2000-12-12 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 2000-12-11 | 530 | 550 | 530 | 550 | 6,000 | 550 |
| 2000-12-08 | 520 | 530 | 520 | 530 | 24,000 | 530 |
| 2000-12-07 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-12-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-11-27 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2000-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-11-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-11-08 | 550 | 550 | 530 | 530 | 11,000 | 530 |
| 2000-11-07 | 510 | 510 | 500 | 510 | 10,000 | 510 |
| 2000-11-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-27 | 500 | 500 | 495 | 500 | 3,000 | 500 |
| 2000-10-26 | 514 | 514 | 500 | 500 | 11,000 | 500 |
| 2000-10-25 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2000-10-24 | 513 | 550 | 513 | 550 | 5,000 | 550 |
| 2000-10-23 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2000-10-19 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2000-10-18 | 555 | 560 | 555 | 560 | 6,000 | 560 |
| 2000-10-17 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 2000-10-16 | 545 | 550 | 540 | 550 | 9,000 | 550 |
| 2000-10-13 | 544 | 545 | 540 | 545 | 5,000 | 545 |
| 2000-10-12 | 530 | 530 | 525 | 530 | 3,000 | 530 |
| 2000-10-11 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2000-10-10 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 2000-10-06 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-10-04 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 2000-09-28 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2000-09-26 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 2000-09-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-09-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-21 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2000-09-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-09-19 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2000-09-14 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2000-09-13 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2000-09-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-09-11 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 2000-09-07 | 482 | 500 | 482 | 500 | 7,000 | 500 |
| 2000-09-06 | 482 | 490 | 480 | 480 | 5,000 | 480 |
| 2000-09-05 | 480 | 490 | 480 | 480 | 11,000 | 480 |
| 2000-09-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-01 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2000-08-30 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2000-08-29 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 2000-08-28 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2000-08-25 | 500 | 501 | 500 | 500 | 9,000 | 500 |
| 2000-08-24 | 500 | 510 | 500 | 500 | 8,000 | 500 |
| 2000-08-23 | 503 | 505 | 500 | 500 | 5,000 | 500 |
| 2000-08-22 | 521 | 521 | 511 | 511 | 5,000 | 511 |
| 2000-08-21 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2000-08-17 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 2000-08-11 | 510 | 511 | 500 | 500 | 27,000 | 500 |
| 2000-08-08 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 2000-08-07 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2000-08-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-08-02 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-08-01 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-07-31 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-07-28 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 2000-07-27 | 530 | 530 | 510 | 513 | 8,000 | 513 |
| 2000-07-26 | 550 | 550 | 510 | 510 | 14,000 | 510 |
| 2000-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-07-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-07-21 | 570 | 570 | 550 | 550 | 8,000 | 550 |
| 2000-07-19 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-07-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-07-17 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2000-07-14 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 2000-07-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-07-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-07-11 | 598 | 598 | 590 | 590 | 29,000 | 590 |
| 2000-07-07 | 560 | 600 | 552 | 600 | 21,000 | 600 |
| 2000-07-06 | 552 | 560 | 552 | 560 | 3,000 | 560 |
| 2000-07-04 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2000-07-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-06-30 | 531 | 550 | 531 | 550 | 4,000 | 550 |
| 2000-06-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-28 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 2000-06-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-06-26 | 529 | 535 | 529 | 535 | 6,000 | 535 |
| 2000-06-23 | 550 | 550 | 530 | 530 | 7,000 | 530 |
| 2000-06-22 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-06-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-20 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2000-06-19 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-06-16 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2000-06-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-14 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2000-06-13 | 590 | 590 | 580 | 590 | 3,000 | 590 |
| 2000-06-12 | 640 | 640 | 590 | 590 | 5,000 | 590 |
| 2000-06-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-06-08 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2000-06-07 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2000-06-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-06-05 | 580 | 595 | 580 | 580 | 7,000 | 580 |
| 2000-06-02 | 650 | 670 | 580 | 580 | 9,000 | 580 |
| 2000-06-01 | 700 | 730 | 650 | 660 | 30,000 | 660 |
| 2000-05-31 | 660 | 700 | 660 | 670 | 48,000 | 670 |
| 2000-05-30 | 581 | 610 | 581 | 610 | 59,000 | 610 |
| 2000-05-29 | 500 | 550 | 500 | 550 | 10,000 | 550 |
| 2000-05-26 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2000-05-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-05-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-23 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-05-22 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2000-05-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-05-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-05-11 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2000-05-10 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2000-04-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-26 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2000-04-25 | 491 | 501 | 481 | 501 | 5,000 | 501 |
| 2000-04-24 | 480 | 481 | 480 | 481 | 6,000 | 481 |
| 2000-04-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-04-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-04-12 | 599 | 599 | 582 | 582 | 2,000 | 582 |
| 2000-04-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-04-07 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2000-04-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-03 | 530 | 559 | 530 | 540 | 5,000 | 540 |
| 2000-03-31 | 580 | 600 | 560 | 600 | 7,000 | 600 |
| 2000-03-30 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2000-03-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-03-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-03-27 | 525 | 559 | 520 | 550 | 14,000 | 550 |
| 2000-03-24 | 560 | 560 | 519 | 519 | 3,000 | 519 |
| 2000-03-23 | 520 | 560 | 520 | 560 | 2,000 | 560 |
| 2000-03-22 | 560 | 560 | 550 | 560 | 16,000 | 560 |
| 2000-03-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-03-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-14 | 550 | 618 | 550 | 618 | 4,000 | 618 |
| 2000-03-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-03-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-03-07 | 656 | 689 | 656 | 689 | 14,000 | 689 |
| 2000-03-06 | 700 | 700 | 696 | 696 | 7,000 | 696 |
| 2000-03-03 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2000-03-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-01 | 660 | 700 | 660 | 700 | 27,000 | 700 |
分割・併合履歴 ： なし
