2220 亀田製菓(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-26 | 568 | 568 | 565 | 565 | 15,000 | 565 |
| 2001-12-25 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2001-12-20 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-12-19 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2001-12-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-12-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-12-14 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2001-12-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-10 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2001-12-07 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2001-12-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-12-04 | 513 | 530 | 510 | 530 | 7,000 | 530 |
| 2001-11-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-11-26 | 511 | 512 | 510 | 510 | 8,000 | 510 |
| 2001-11-22 | 520 | 520 | 512 | 512 | 3,000 | 512 |
| 2001-11-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-11-16 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-11-15 | 521 | 521 | 520 | 520 | 9,000 | 520 |
| 2001-11-14 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-11-13 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-11-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-11-07 | 560 | 560 | 560 | 560 | 17,000 | 560 |
| 2001-11-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-02 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2001-11-01 | 550 | 550 | 520 | 520 | 2,000 | 520 |
| 2001-10-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-26 | 555 | 559 | 555 | 559 | 5,000 | 559 |
| 2001-10-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-11 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2001-10-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-09 | 520 | 555 | 520 | 555 | 8,000 | 555 |
| 2001-10-03 | 515 | 515 | 505 | 505 | 4,000 | 505 |
| 2001-10-02 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 2001-10-01 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2001-09-26 | 540 | 540 | 527 | 527 | 6,000 | 527 |
| 2001-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-09-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-09-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-09-19 | 530 | 555 | 530 | 555 | 3,000 | 555 |
| 2001-09-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-09-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-09-10 | 520 | 560 | 520 | 560 | 6,000 | 560 |
| 2001-09-07 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 2001-09-05 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2001-09-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-08-31 | 560 | 570 | 560 | 570 | 9,000 | 570 |
| 2001-08-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-08-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-27 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2001-08-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-08-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-21 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 2001-08-17 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2001-08-07 | 565 | 570 | 565 | 570 | 15,000 | 570 |
| 2001-08-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-03 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 2001-08-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-07-31 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 2001-07-30 | 550 | 550 | 549 | 549 | 5,000 | 549 |
| 2001-07-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-07-26 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2001-07-25 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2001-07-24 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2001-07-23 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2001-07-19 | 535 | 545 | 535 | 545 | 4,000 | 545 |
| 2001-07-18 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2001-07-17 | 511 | 535 | 511 | 535 | 2,000 | 535 |
| 2001-07-13 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 2001-07-12 | 543 | 550 | 543 | 550 | 6,000 | 550 |
| 2001-07-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-07-10 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2001-07-09 | 540 | 542 | 540 | 540 | 14,000 | 540 |
| 2001-07-06 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-07-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-06-29 | 540 | 540 | 515 | 515 | 3,000 | 515 |
| 2001-06-28 | 540 | 540 | 510 | 510 | 2,000 | 510 |
| 2001-06-27 | 526 | 540 | 526 | 540 | 2,000 | 540 |
| 2001-06-26 | 524 | 525 | 524 | 524 | 7,000 | 524 |
| 2001-06-25 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-06-22 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-06-20 | 535 | 538 | 535 | 535 | 4,000 | 535 |
| 2001-06-19 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2001-06-15 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2001-06-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-06-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-06-11 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2001-06-07 | 535 | 535 | 530 | 535 | 16,000 | 535 |
| 2001-06-05 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2001-06-04 | 544 | 545 | 544 | 545 | 7,000 | 545 |
| 2001-06-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-05-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-05-29 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-05-28 | 520 | 540 | 520 | 520 | 9,000 | 520 |
| 2001-05-25 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2001-05-23 | 521 | 540 | 521 | 540 | 5,000 | 540 |
| 2001-05-22 | 524 | 525 | 521 | 521 | 4,000 | 521 |
| 2001-05-18 | 527 | 527 | 527 | 527 | 3,000 | 527 |
| 2001-05-16 | 538 | 548 | 530 | 530 | 7,000 | 530 |
| 2001-05-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-05-10 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2001-05-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-05-08 | 525 | 525 | 501 | 501 | 5,000 | 501 |
| 2001-05-07 | 520 | 525 | 520 | 520 | 16,000 | 520 |
| 2001-05-02 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-05-01 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 2001-04-27 | 503 | 505 | 503 | 505 | 12,000 | 505 |
| 2001-04-26 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 2001-04-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-19 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-04-13 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2001-04-12 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2001-04-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-10 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-04-09 | 491 | 500 | 491 | 500 | 14,000 | 500 |
| 2001-04-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-04-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-04-02 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-03-28 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2001-03-27 | 539 | 539 | 520 | 520 | 2,000 | 520 |
| 2001-03-26 | 540 | 540 | 535 | 540 | 14,000 | 540 |
| 2001-03-23 | 540 | 540 | 520 | 520 | 5,000 | 520 |
| 2001-03-22 | 516 | 540 | 511 | 539 | 8,000 | 539 |
| 2001-03-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-03-19 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2001-03-15 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 2001-03-14 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2001-03-13 | 530 | 530 | 502 | 502 | 7,000 | 502 |
| 2001-03-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-03-08 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2001-03-07 | 501 | 501 | 501 | 501 | 13,000 | 501 |
| 2001-03-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-03-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-03-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-26 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-02-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-20 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2001-02-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-02-15 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 2001-02-13 | 500 | 500 | 480 | 480 | 8,000 | 480 |
| 2001-02-09 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2001-02-08 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-02-07 | 476 | 489 | 476 | 489 | 15,000 | 489 |
| 2001-02-05 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-02-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-01-31 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 2001-01-29 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2001-01-26 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-01-24 | 470 | 500 | 470 | 500 | 3,000 | 500 |
| 2001-01-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-22 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2001-01-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-10 | 500 | 500 | 470 | 470 | 4,000 | 470 |
| 2001-01-09 | 500 | 500 | 500 | 500 | 17,000 | 500 |
分割・併合履歴 ： なし
