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
2000-12-2652552550050013,000500
2000-12-225025025005003,000500
2000-12-215005005005002,000500
2000-12-205215215105103,000510
2000-12-195015015015015,000501
2000-12-185015015005005,000500
2000-12-1255055055055017,000550
2000-12-115305505305506,000550
2000-12-0852053052053024,000530
2000-12-075015015015011,000501
2000-12-065005005005002,000500
2000-12-015005005005002,000500
2000-11-305005005005001,000500
2000-11-295005005005002,000500
2000-11-285015015015011,000501
2000-11-275055055005007,000500
2000-11-155205205205201,000520
2000-11-105205205205203,000520
2000-11-095205205205201,000520
2000-11-0855055053053011,000530
2000-11-0751051050051010,000510
2000-11-065005005005001,000500
2000-11-015005005005001,000500
2000-10-315005005005001,000500
2000-10-275005004955003,000500
2000-10-2651451450050011,000500
2000-10-255135135135131,000513
2000-10-245135505135505,000550
2000-10-234834834834831,000483
2000-10-195555555555555,000555
2000-10-185555605555606,000560
2000-10-175505515505515,000551
2000-10-165455505405509,000550
2000-10-135445455405455,000545
2000-10-125305305255303,000530
2000-10-115255255255255,000525
2000-10-1050050050050023,000500
2000-10-064905004905002,000500
2000-10-044904904894893,000489
2000-09-285005004904902,000490
2000-09-265015015005009,000500
2000-09-255025025025021,000502
2000-09-225005005005002,000500
2000-09-214954994954992,000499
2000-09-204954954954951,000495
2000-09-194924924924921,000492
2000-09-144954954904902,000490
2000-09-135005004954953,000495
2000-09-125005005005003,000500
2000-09-1152052052052012,000520
2000-09-074825004825007,000500
2000-09-064824904804805,000480
2000-09-0548049048048011,000480
2000-09-045005005005001,000500
2000-09-014905004905004,000500
2000-08-304994994994992,000499
2000-08-295005004984985,000498
2000-08-2850050050050012,000500
2000-08-255005015005009,000500
2000-08-245005105005008,000500
2000-08-235035055005005,000500
2000-08-225215215115115,000511
2000-08-215215215215212,000521
2000-08-175215215215216,000521
2000-08-1151051150050027,000500
2000-08-0855055055055017,000550
2000-08-075415415415412,000541
2000-08-045305305305302,000530
2000-08-025305305305304,000530
2000-08-015205205205205,000520
2000-07-315105105105103,000510
2000-07-285155155105105,000510
2000-07-275305305105138,000513
2000-07-2655055051051014,000510
2000-07-255505505505501,000550
2000-07-245505505505502,000550
2000-07-215705705505508,000550
2000-07-195605605605605,000560
2000-07-185705705705701,000570
2000-07-175805805705704,000570
2000-07-145705705705709,000570
2000-07-136006006006002,000600
2000-07-125605605605602,000560
2000-07-1159859859059029,000590
2000-07-0756060055260021,000600
2000-07-065525605525603,000560
2000-07-045505515505513,000551
2000-07-035505505505503,000550
2000-06-305315505315504,000550
2000-06-295305305305302,000530
2000-06-285355355305306,000530
2000-06-275355355355352,000535
2000-06-265295355295356,000535
2000-06-235505505305307,000530
2000-06-225505505505505,000550
2000-06-215705705705701,000570
2000-06-205815815815813,000581
2000-06-195805805805804,000580
2000-06-165905905805803,000580
2000-06-155905905905901,000590
2000-06-145915915905902,000590
2000-06-135905905805903,000590
2000-06-126406405905905,000590
2000-06-095605605605602,000560
2000-06-085805805805808,000580
2000-06-0758058058058010,000580
2000-06-065805805805804,000580
2000-06-055805955805807,000580
2000-06-026506705805809,000580
2000-06-0170073065066030,000660
2000-05-3166070066067048,000670
2000-05-3058161058161059,000610
2000-05-2950055050055010,000550
2000-05-2650050050050012,000500
2000-05-255005005005003,000500
2000-05-245005005005001,000500
2000-05-235005005005006,000500
2000-05-225015015005004,000500
2000-05-185005005005007,000500
2000-05-175005005005002,000500
2000-05-155005005005001,000500
2000-05-125205205205203,000520
2000-05-115305305305309,000530
2000-05-1052052052052010,000520
2000-04-285005005005002,000500
2000-04-275005005005002,000500
2000-04-2650050050050012,000500
2000-04-254915014815015,000501
2000-04-244804814804816,000481
2000-04-205705705705701,000570
2000-04-145705705705701,000570
2000-04-125995995825822,000582
2000-04-106006006006003,000600
2000-04-0760060060060013,000600
2000-04-046106106106101,000610
2000-04-035305595305405,000540
2000-03-315806005606007,000600
2000-03-305405605405603,000560
2000-03-295505505505501,000550
2000-03-285505505505504,000550
2000-03-2752555952055014,000550
2000-03-245605605195193,000519
2000-03-235205605205602,000560
2000-03-2256056055056016,000560
2000-03-215605605605601,000560
2000-03-166006006006001,000600
2000-03-145506185506184,000618
2000-03-096606606606601,000660
2000-03-086606606606602,000660
2000-03-0765668965668914,000689
2000-03-067007006966967,000696
2000-03-036966966966963,000696
2000-03-027007007007001,000700
2000-03-0166070066070027,000700

分割・併合履歴 : なし