2220 亀田製菓(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-12-26 | 600 | 639 | 600 | 629 | 20,000 | 629 |
| 2002-12-25 | 575 | 650 | 575 | 650 | 15,000 | 650 |
| 2002-12-24 | 549 | 570 | 548 | 570 | 153,000 | 570 |
| 2002-12-20 | 540 | 550 | 540 | 548 | 38,000 | 548 |
| 2002-12-19 | 549 | 549 | 547 | 547 | 43,000 | 547 |
| 2002-12-18 | 545 | 550 | 545 | 550 | 138,000 | 550 |
| 2002-12-17 | 538 | 545 | 538 | 545 | 8,000 | 545 |
| 2002-12-16 | 546 | 546 | 540 | 540 | 29,000 | 540 |
| 2002-12-13 | 540 | 545 | 540 | 545 | 12,000 | 545 |
| 2002-12-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-12-11 | 549 | 549 | 549 | 549 | 28,000 | 549 |
| 2002-12-10 | 549 | 551 | 549 | 550 | 86,000 | 550 |
| 2002-12-09 | 550 | 550 | 549 | 549 | 138,000 | 549 |
| 2002-12-06 | 550 | 551 | 550 | 550 | 7,000 | 550 |
| 2002-12-05 | 555 | 556 | 555 | 556 | 4,000 | 556 |
| 2002-12-04 | 556 | 556 | 556 | 556 | 19,000 | 556 |
| 2002-12-03 | 556 | 556 | 556 | 556 | 18,000 | 556 |
| 2002-11-29 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2002-11-28 | 545 | 559 | 545 | 559 | 3,000 | 559 |
| 2002-11-27 | 540 | 559 | 540 | 559 | 3,000 | 559 |
| 2002-11-26 | 559 | 559 | 536 | 536 | 9,000 | 536 |
| 2002-11-25 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2002-11-21 | 564 | 564 | 564 | 564 | 141,000 | 564 |
| 2002-11-20 | 540 | 568 | 540 | 568 | 7,000 | 568 |
| 2002-11-19 | 539 | 539 | 525 | 525 | 3,000 | 525 |
| 2002-11-18 | 543 | 543 | 543 | 543 | 136,000 | 543 |
| 2002-11-15 | 543 | 560 | 543 | 543 | 7,000 | 543 |
| 2002-11-14 | 574 | 574 | 545 | 545 | 4,000 | 545 |
| 2002-11-12 | 542 | 543 | 542 | 543 | 63,000 | 543 |
| 2002-11-11 | 570 | 570 | 555 | 555 | 173,000 | 555 |
| 2002-11-08 | 580 | 580 | 570 | 577 | 35,000 | 577 |
| 2002-11-07 | 562 | 570 | 562 | 570 | 4,000 | 570 |
| 2002-11-05 | 565 | 589 | 565 | 589 | 44,000 | 589 |
| 2002-11-01 | 562 | 562 | 550 | 550 | 5,000 | 550 |
| 2002-10-31 | 570 | 570 | 569 | 569 | 62,000 | 569 |
| 2002-10-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2002-10-29 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 2002-10-28 | 591 | 591 | 580 | 590 | 12,000 | 590 |
| 2002-10-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-10-24 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-10-23 | 599 | 600 | 599 | 599 | 6,000 | 599 |
| 2002-10-22 | 600 | 600 | 585 | 600 | 21,000 | 600 |
| 2002-10-21 | 590 | 590 | 584 | 590 | 9,000 | 590 |
| 2002-10-18 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2002-10-17 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 2002-10-16 | 610 | 615 | 600 | 615 | 130,000 | 615 |
| 2002-10-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-10-11 | 608 | 608 | 592 | 592 | 3,000 | 592 |
| 2002-10-10 | 600 | 606 | 600 | 600 | 3,000 | 600 |
| 2002-10-09 | 607 | 607 | 600 | 600 | 4,000 | 600 |
| 2002-10-08 | 604 | 608 | 604 | 608 | 19,000 | 608 |
| 2002-10-07 | 604 | 604 | 604 | 604 | 3,000 | 604 |
| 2002-10-04 | 605 | 605 | 605 | 605 | 26,000 | 605 |
| 2002-10-03 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2002-10-01 | 597 | 618 | 596 | 618 | 19,000 | 618 |
| 2002-09-30 | 618 | 618 | 595 | 595 | 184,000 | 595 |
| 2002-09-26 | 620 | 620 | 585 | 585 | 25,000 | 585 |
| 2002-09-25 | 627 | 627 | 620 | 620 | 3,000 | 620 |
| 2002-09-24 | 629 | 630 | 609 | 630 | 5,000 | 630 |
| 2002-09-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-09-19 | 601 | 601 | 601 | 601 | 36,000 | 601 |
| 2002-09-18 | 600 | 601 | 600 | 600 | 8,000 | 600 |
| 2002-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-09-13 | 601 | 601 | 600 | 600 | 38,000 | 600 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-09-11 | 600 | 600 | 597 | 597 | 7,000 | 597 |
| 2002-09-10 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2002-09-09 | 611 | 630 | 611 | 630 | 14,000 | 630 |
| 2002-09-05 | 600 | 610 | 600 | 601 | 5,000 | 601 |
| 2002-09-04 | 606 | 606 | 605 | 605 | 50,000 | 605 |
| 2002-09-03 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-09-02 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2002-08-30 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2002-08-29 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-08-28 | 613 | 613 | 613 | 613 | 5,000 | 613 |
| 2002-08-26 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2002-08-23 | 598 | 600 | 598 | 600 | 5,000 | 600 |
| 2002-08-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-08-21 | 632 | 632 | 598 | 598 | 14,000 | 598 |
| 2002-08-20 | 620 | 630 | 620 | 630 | 10,000 | 630 |
| 2002-08-15 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2002-08-14 | 608 | 609 | 608 | 608 | 3,000 | 608 |
| 2002-08-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-08-12 | 608 | 611 | 608 | 611 | 6,000 | 611 |
| 2002-08-09 | 598 | 608 | 598 | 608 | 3,000 | 608 |
| 2002-08-07 | 610 | 640 | 610 | 640 | 22,000 | 640 |
| 2002-08-06 | 610 | 610 | 608 | 610 | 3,000 | 610 |
| 2002-08-05 | 612 | 612 | 610 | 610 | 4,000 | 610 |
| 2002-08-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-08-01 | 630 | 630 | 612 | 612 | 4,000 | 612 |
| 2002-07-31 | 610 | 630 | 610 | 630 | 5,000 | 630 |
| 2002-07-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-29 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2002-07-26 | 600 | 610 | 600 | 610 | 34,000 | 610 |
| 2002-07-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-07-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-07-22 | 609 | 609 | 590 | 590 | 4,000 | 590 |
| 2002-07-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-18 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2002-07-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-15 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2002-07-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-09 | 610 | 620 | 609 | 620 | 12,000 | 620 |
| 2002-07-08 | 610 | 630 | 610 | 630 | 13,000 | 630 |
| 2002-07-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-06-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-06-27 | 590 | 605 | 590 | 605 | 4,000 | 605 |
| 2002-06-26 | 600 | 610 | 580 | 580 | 6,000 | 580 |
| 2002-06-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-06-20 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2002-06-19 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2002-06-18 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2002-06-13 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2002-06-12 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-06-10 | 640 | 640 | 607 | 607 | 4,000 | 607 |
| 2002-06-07 | 635 | 635 | 635 | 635 | 11,000 | 635 |
| 2002-06-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-06-05 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2002-06-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-05-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-05-30 | 640 | 640 | 620 | 620 | 2,000 | 620 |
| 2002-05-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-05-28 | 639 | 640 | 639 | 640 | 4,000 | 640 |
| 2002-05-27 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2002-05-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2002-05-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-05-21 | 660 | 665 | 658 | 658 | 7,000 | 658 |
| 2002-05-20 | 660 | 660 | 620 | 640 | 16,000 | 640 |
| 2002-05-17 | 633 | 665 | 630 | 660 | 32,000 | 660 |
| 2002-05-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-13 | 580 | 580 | 580 | 580 | 15,000 | 580 |
| 2002-05-10 | 570 | 570 | 551 | 570 | 4,000 | 570 |
| 2002-05-09 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-05-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-05-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-05-02 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2002-05-01 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2002-04-26 | 602 | 602 | 600 | 600 | 8,000 | 600 |
| 2002-04-25 | 600 | 602 | 600 | 602 | 2,000 | 602 |
| 2002-04-23 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2002-04-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-17 | 590 | 610 | 590 | 610 | 10,000 | 610 |
| 2002-04-16 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2002-04-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-12 | 610 | 610 | 590 | 590 | 15,000 | 590 |
| 2002-04-11 | 620 | 620 | 600 | 600 | 18,000 | 600 |
| 2002-04-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-05 | 611 | 630 | 611 | 615 | 14,000 | 615 |
| 2002-04-03 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2002-03-28 | 615 | 615 | 614 | 614 | 3,000 | 614 |
| 2002-03-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-03-26 | 645 | 645 | 620 | 620 | 4,000 | 620 |
| 2002-03-25 | 625 | 650 | 625 | 650 | 7,000 | 650 |
| 2002-03-22 | 630 | 650 | 630 | 640 | 6,000 | 640 |
| 2002-03-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-03-19 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-03-14 | 610 | 630 | 610 | 630 | 5,000 | 630 |
| 2002-03-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-03-12 | 600 | 610 | 570 | 610 | 41,000 | 610 |
| 2002-03-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-03-07 | 580 | 600 | 580 | 600 | 17,000 | 600 |
| 2002-03-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-05 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2002-03-04 | 580 | 608 | 580 | 608 | 3,000 | 608 |
| 2002-02-28 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2002-02-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2002-02-26 | 590 | 590 | 570 | 590 | 13,000 | 590 |
| 2002-02-25 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 2002-02-21 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2002-02-20 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-02-19 | 580 | 595 | 580 | 595 | 6,000 | 595 |
| 2002-02-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-02-14 | 586 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-02-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-02-12 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2002-02-07 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 2002-02-01 | 560 | 570 | 560 | 570 | 7,000 | 570 |
| 2002-01-31 | 585 | 585 | 570 | 570 | 13,000 | 570 |
| 2002-01-30 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2002-01-29 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2002-01-28 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 2002-01-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-01-22 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-01-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-01-18 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-01-17 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 2002-01-16 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2002-01-15 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 2002-01-11 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 2002-01-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-01-09 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-01-08 | 540 | 560 | 540 | 560 | 10,000 | 560 |
| 2002-01-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： なし
