2220 亀田製菓(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-12-29 | 747 | 750 | 747 | 750 | 6,000 | 750 |
| 2003-12-26 | 733 | 745 | 733 | 745 | 6,000 | 745 |
| 2003-12-24 | 731 | 750 | 730 | 730 | 5,000 | 730 |
| 2003-12-22 | 749 | 750 | 730 | 730 | 6,000 | 730 |
| 2003-12-19 | 740 | 740 | 735 | 735 | 4,000 | 735 |
| 2003-12-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-12-17 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2003-12-16 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2003-12-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-12-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-12-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-12-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-12-09 | 730 | 750 | 730 | 740 | 15,000 | 740 |
| 2003-12-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-12-05 | 715 | 740 | 715 | 730 | 7,000 | 730 |
| 2003-12-04 | 749 | 749 | 745 | 745 | 2,000 | 745 |
| 2003-12-03 | 730 | 750 | 730 | 750 | 6,000 | 750 |
| 2003-12-02 | 730 | 730 | 728 | 728 | 3,000 | 728 |
| 2003-12-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-11-28 | 702 | 710 | 702 | 710 | 6,000 | 710 |
| 2003-11-27 | 701 | 702 | 701 | 702 | 3,000 | 702 |
| 2003-11-26 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-11-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2003-11-21 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 2003-11-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-11-18 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2003-11-17 | 670 | 740 | 670 | 712 | 5,000 | 712 |
| 2003-11-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-11-13 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 2003-11-12 | 731 | 740 | 731 | 740 | 5,000 | 740 |
| 2003-11-11 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-11-10 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 2003-11-07 | 730 | 730 | 720 | 730 | 6,000 | 730 |
| 2003-11-06 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2003-11-05 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 2003-11-04 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-10-30 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2003-10-29 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-10-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-10-24 | 739 | 739 | 730 | 730 | 2,000 | 730 |
| 2003-10-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-10-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-21 | 749 | 749 | 740 | 740 | 3,000 | 740 |
| 2003-10-20 | 750 | 750 | 730 | 750 | 5,000 | 750 |
| 2003-10-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-16 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2003-10-14 | 750 | 750 | 745 | 750 | 3,000 | 750 |
| 2003-10-10 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2003-10-09 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 2003-10-08 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 2003-10-07 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 2003-10-06 | 750 | 751 | 750 | 751 | 6,000 | 751 |
| 2003-10-03 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2003-10-02 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2003-10-01 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 2003-09-30 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2003-09-29 | 738 | 751 | 738 | 750 | 11,000 | 750 |
| 2003-09-26 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2003-09-25 | 759 | 759 | 738 | 738 | 8,000 | 738 |
| 2003-09-24 | 761 | 770 | 760 | 770 | 15,000 | 770 |
| 2003-09-22 | 750 | 760 | 738 | 760 | 12,000 | 760 |
| 2003-09-19 | 740 | 745 | 737 | 740 | 6,000 | 740 |
| 2003-09-18 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2003-09-17 | 740 | 740 | 710 | 720 | 16,000 | 720 |
| 2003-09-16 | 737 | 740 | 737 | 740 | 3,000 | 740 |
| 2003-09-12 | 738 | 738 | 735 | 735 | 3,000 | 735 |
| 2003-09-11 | 739 | 740 | 739 | 740 | 7,000 | 740 |
| 2003-09-10 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-09-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-08 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-09-05 | 720 | 720 | 710 | 710 | 10,000 | 710 |
| 2003-09-04 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-09-03 | 740 | 740 | 715 | 715 | 4,000 | 715 |
| 2003-09-02 | 740 | 740 | 730 | 740 | 4,000 | 740 |
| 2003-09-01 | 720 | 730 | 715 | 730 | 8,000 | 730 |
| 2003-08-29 | 720 | 730 | 720 | 720 | 4,000 | 720 |
| 2003-08-28 | 710 | 710 | 701 | 701 | 12,000 | 701 |
| 2003-08-27 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2003-08-26 | 701 | 715 | 701 | 710 | 7,000 | 710 |
| 2003-08-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-08-21 | 699 | 700 | 691 | 700 | 12,000 | 700 |
| 2003-08-20 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 2003-08-19 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2003-08-18 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2003-08-15 | 687 | 690 | 670 | 670 | 28,000 | 670 |
| 2003-08-14 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2003-08-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-08-12 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2003-08-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-08-08 | 695 | 700 | 690 | 690 | 24,000 | 690 |
| 2003-08-07 | 670 | 690 | 670 | 690 | 6,000 | 690 |
| 2003-08-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-08-05 | 699 | 699 | 663 | 682 | 5,000 | 682 |
| 2003-08-04 | 690 | 695 | 690 | 695 | 7,000 | 695 |
| 2003-08-01 | 675 | 680 | 665 | 680 | 12,000 | 680 |
| 2003-07-31 | 665 | 671 | 665 | 670 | 14,000 | 670 |
| 2003-07-30 | 662 | 665 | 660 | 663 | 8,000 | 663 |
| 2003-07-29 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2003-07-28 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2003-07-25 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2003-07-24 | 653 | 655 | 650 | 650 | 6,000 | 650 |
| 2003-07-23 | 655 | 655 | 650 | 653 | 4,000 | 653 |
| 2003-07-22 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 2003-07-17 | 650 | 655 | 650 | 655 | 10,000 | 655 |
| 2003-07-16 | 646 | 650 | 646 | 650 | 4,000 | 650 |
| 2003-07-15 | 646 | 650 | 646 | 646 | 4,000 | 646 |
| 2003-07-14 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2003-07-11 | 646 | 646 | 643 | 643 | 8,000 | 643 |
| 2003-07-10 | 645 | 654 | 645 | 645 | 21,000 | 645 |
| 2003-07-09 | 643 | 645 | 643 | 645 | 7,000 | 645 |
| 2003-07-08 | 643 | 643 | 643 | 643 | 4,000 | 643 |
| 2003-07-07 | 641 | 643 | 641 | 643 | 3,000 | 643 |
| 2003-07-03 | 645 | 645 | 623 | 623 | 2,000 | 623 |
| 2003-07-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2003-07-01 | 635 | 635 | 635 | 635 | 9,000 | 635 |
| 2003-06-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-06-27 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 2003-06-26 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2003-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-06-24 | 634 | 634 | 630 | 630 | 6,000 | 630 |
| 2003-06-23 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2003-06-20 | 645 | 645 | 635 | 635 | 3,000 | 635 |
| 2003-06-19 | 635 | 640 | 635 | 640 | 4,000 | 640 |
| 2003-06-18 | 635 | 649 | 635 | 649 | 3,000 | 649 |
| 2003-06-17 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2003-06-16 | 630 | 654 | 630 | 654 | 6,000 | 654 |
| 2003-06-13 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2003-06-10 | 630 | 640 | 630 | 639 | 14,000 | 639 |
| 2003-06-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-06-06 | 624 | 630 | 624 | 630 | 3,000 | 630 |
| 2003-06-03 | 610 | 611 | 610 | 610 | 6,000 | 610 |
| 2003-06-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-05-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-05-28 | 611 | 620 | 610 | 620 | 8,000 | 620 |
| 2003-05-27 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 2003-05-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2003-05-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-22 | 616 | 620 | 616 | 620 | 3,000 | 620 |
| 2003-05-21 | 615 | 616 | 615 | 615 | 9,000 | 615 |
| 2003-05-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-05-19 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2003-05-13 | 645 | 645 | 615 | 615 | 5,000 | 615 |
| 2003-05-09 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2003-05-08 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2003-05-06 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2003-05-02 | 640 | 640 | 637 | 638 | 7,000 | 638 |
| 2003-05-01 | 628 | 630 | 628 | 630 | 3,000 | 630 |
| 2003-04-30 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2003-04-28 | 619 | 619 | 600 | 601 | 10,000 | 601 |
| 2003-04-25 | 620 | 629 | 620 | 629 | 3,000 | 629 |
| 2003-04-23 | 625 | 630 | 620 | 630 | 4,000 | 630 |
| 2003-04-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-04-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-04-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-04-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-04-14 | 629 | 629 | 625 | 625 | 2,000 | 625 |
| 2003-04-11 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2003-04-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-04-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-04-08 | 630 | 643 | 630 | 643 | 13,000 | 643 |
| 2003-04-07 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2003-04-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-04-02 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2003-04-01 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 2003-03-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-03-26 | 639 | 640 | 600 | 600 | 15,000 | 600 |
| 2003-03-25 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2003-03-24 | 630 | 650 | 630 | 650 | 9,000 | 650 |
| 2003-03-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2003-03-19 | 630 | 639 | 625 | 630 | 15,000 | 630 |
| 2003-03-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-03-17 | 623 | 629 | 623 | 629 | 2,000 | 629 |
| 2003-03-14 | 625 | 625 | 620 | 625 | 4,000 | 625 |
| 2003-03-13 | 616 | 625 | 616 | 625 | 2,000 | 625 |
| 2003-03-12 | 618 | 618 | 601 | 601 | 6,000 | 601 |
| 2003-03-11 | 618 | 620 | 618 | 618 | 6,000 | 618 |
| 2003-03-10 | 620 | 620 | 600 | 618 | 13,000 | 618 |
| 2003-03-07 | 625 | 625 | 620 | 620 | 12,000 | 620 |
| 2003-03-06 | 630 | 630 | 625 | 625 | 9,000 | 625 |
| 2003-03-05 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-03-04 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2003-03-03 | 601 | 630 | 601 | 630 | 2,000 | 630 |
| 2003-02-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-02-27 | 636 | 637 | 622 | 637 | 5,000 | 637 |
| 2003-02-26 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2003-02-25 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-02-24 | 620 | 637 | 620 | 637 | 3,000 | 637 |
| 2003-02-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-02-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-02-19 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 2003-02-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-02-17 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2003-02-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-02-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-02-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-02-07 | 640 | 640 | 638 | 638 | 16,000 | 638 |
| 2003-02-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2003-02-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-02-04 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-01-31 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2003-01-30 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 2003-01-29 | 620 | 620 | 605 | 605 | 5,000 | 605 |
| 2003-01-28 | 620 | 630 | 620 | 620 | 8,000 | 620 |
| 2003-01-27 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 2003-01-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-01-23 | 645 | 645 | 640 | 640 | 6,000 | 640 |
| 2003-01-22 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 2003-01-21 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2003-01-20 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2003-01-17 | 632 | 638 | 632 | 638 | 7,000 | 638 |
| 2003-01-16 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2003-01-15 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2003-01-14 | 605 | 626 | 605 | 626 | 4,000 | 626 |
| 2003-01-10 | 595 | 610 | 595 | 610 | 6,000 | 610 |
| 2003-01-09 | 625 | 642 | 622 | 642 | 23,000 | 642 |
| 2003-01-08 | 620 | 622 | 620 | 622 | 6,000 | 622 |
| 2003-01-07 | 598 | 618 | 598 | 618 | 21,000 | 618 |
分割・併合履歴 ： なし
