2220 亀田製菓(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2004-12-29 | 940 | 940 | 939 | 939 | 17,000 | 939 |
| 2004-12-28 | 927 | 939 | 927 | 939 | 5,000 | 939 |
| 2004-12-27 | 916 | 927 | 916 | 927 | 6,000 | 927 |
| 2004-12-24 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2004-12-22 | 915 | 915 | 911 | 915 | 5,000 | 915 |
| 2004-12-21 | 920 | 920 | 911 | 920 | 6,000 | 920 |
| 2004-12-20 | 920 | 920 | 910 | 920 | 4,000 | 920 |
| 2004-12-17 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2004-12-15 | 910 | 910 | 903 | 903 | 2,000 | 903 |
| 2004-12-13 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2004-12-10 | 919 | 919 | 911 | 911 | 3,000 | 911 |
| 2004-12-09 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2004-12-08 | 920 | 929 | 920 | 920 | 14,000 | 920 |
| 2004-12-07 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2004-12-06 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2004-12-03 | 930 | 930 | 911 | 911 | 3,000 | 911 |
| 2004-12-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-12-01 | 919 | 940 | 919 | 940 | 13,000 | 940 |
| 2004-11-30 | 919 | 919 | 913 | 913 | 5,000 | 913 |
| 2004-11-29 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 2004-11-26 | 909 | 910 | 908 | 910 | 6,000 | 910 |
| 2004-11-25 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2004-11-24 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2004-11-22 | 900 | 900 | 900 | 900 | 16,000 | 900 |
| 2004-11-19 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2004-11-18 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2004-11-17 | 903 | 903 | 900 | 900 | 5,000 | 900 |
| 2004-11-16 | 903 | 903 | 903 | 903 | 3,000 | 903 |
| 2004-11-15 | 906 | 906 | 903 | 903 | 5,000 | 903 |
| 2004-11-12 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2004-11-11 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2004-11-10 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2004-11-09 | 921 | 921 | 920 | 920 | 6,000 | 920 |
| 2004-11-08 | 921 | 921 | 920 | 920 | 10,000 | 920 |
| 2004-11-05 | 920 | 920 | 915 | 920 | 9,000 | 920 |
| 2004-11-04 | 915 | 915 | 900 | 910 | 25,000 | 910 |
| 2004-11-02 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2004-10-29 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2004-10-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-10-27 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-10-26 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2004-10-25 | 909 | 909 | 900 | 900 | 5,000 | 900 |
| 2004-10-22 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-10-21 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2004-10-20 | 925 | 925 | 915 | 915 | 7,000 | 915 |
| 2004-10-19 | 915 | 915 | 911 | 911 | 7,000 | 911 |
| 2004-10-18 | 920 | 920 | 910 | 915 | 12,000 | 915 |
| 2004-10-15 | 909 | 911 | 905 | 911 | 21,000 | 911 |
| 2004-10-14 | 910 | 910 | 901 | 901 | 11,000 | 901 |
| 2004-10-13 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2004-10-12 | 900 | 900 | 890 | 890 | 14,000 | 890 |
| 2004-10-08 | 900 | 902 | 898 | 900 | 26,000 | 900 |
| 2004-10-07 | 891 | 900 | 891 | 897 | 42,000 | 897 |
| 2004-10-06 | 882 | 884 | 882 | 884 | 11,000 | 884 |
| 2004-10-05 | 896 | 896 | 896 | 896 | 4,000 | 896 |
| 2004-10-04 | 895 | 900 | 895 | 900 | 6,000 | 900 |
| 2004-10-01 | 901 | 901 | 890 | 891 | 27,000 | 891 |
| 2004-09-30 | 897 | 900 | 881 | 900 | 15,000 | 900 |
| 2004-09-29 | 916 | 918 | 900 | 900 | 9,000 | 900 |
| 2004-09-28 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2004-09-27 | 925 | 925 | 918 | 918 | 15,000 | 918 |
| 2004-09-24 | 920 | 925 | 915 | 925 | 17,000 | 925 |
| 2004-09-22 | 910 | 917 | 909 | 917 | 8,000 | 917 |
| 2004-09-21 | 916 | 917 | 916 | 917 | 3,000 | 917 |
| 2004-09-17 | 919 | 919 | 902 | 917 | 3,000 | 917 |
| 2004-09-16 | 906 | 910 | 900 | 910 | 5,000 | 910 |
| 2004-09-15 | 910 | 910 | 907 | 907 | 2,000 | 907 |
| 2004-09-14 | 920 | 920 | 906 | 910 | 5,000 | 910 |
| 2004-09-13 | 916 | 930 | 906 | 930 | 9,000 | 930 |
| 2004-09-10 | 896 | 896 | 896 | 896 | 6,000 | 896 |
| 2004-09-09 | 890 | 895 | 890 | 895 | 10,000 | 895 |
| 2004-09-08 | 890 | 900 | 890 | 890 | 16,000 | 890 |
| 2004-09-07 | 885 | 885 | 880 | 885 | 15,000 | 885 |
| 2004-09-06 | 881 | 890 | 881 | 885 | 9,000 | 885 |
| 2004-09-03 | 876 | 876 | 876 | 876 | 8,000 | 876 |
| 2004-09-02 | 870 | 876 | 869 | 876 | 18,000 | 876 |
| 2004-09-01 | 863 | 865 | 862 | 862 | 7,000 | 862 |
| 2004-08-31 | 872 | 872 | 855 | 861 | 7,000 | 861 |
| 2004-08-30 | 873 | 873 | 873 | 873 | 5,000 | 873 |
| 2004-08-27 | 872 | 872 | 872 | 872 | 4,000 | 872 |
| 2004-08-26 | 871 | 872 | 871 | 872 | 18,000 | 872 |
| 2004-08-25 | 879 | 879 | 869 | 870 | 11,000 | 870 |
| 2004-08-24 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2004-08-23 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 2004-08-20 | 878 | 878 | 868 | 868 | 3,000 | 868 |
| 2004-08-19 | 861 | 861 | 861 | 861 | 3,000 | 861 |
| 2004-08-18 | 870 | 870 | 860 | 870 | 4,000 | 870 |
| 2004-08-16 | 860 | 860 | 859 | 859 | 4,000 | 859 |
| 2004-08-13 | 855 | 859 | 855 | 859 | 3,000 | 859 |
| 2004-08-12 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 2004-08-11 | 850 | 860 | 850 | 850 | 9,000 | 850 |
| 2004-08-10 | 845 | 855 | 845 | 850 | 7,000 | 850 |
| 2004-08-09 | 840 | 841 | 840 | 841 | 6,000 | 841 |
| 2004-08-06 | 838 | 838 | 824 | 824 | 3,000 | 824 |
| 2004-08-05 | 845 | 847 | 840 | 847 | 10,000 | 847 |
| 2004-08-04 | 855 | 860 | 845 | 845 | 8,000 | 845 |
| 2004-08-03 | 860 | 860 | 845 | 855 | 6,000 | 855 |
| 2004-08-02 | 870 | 870 | 855 | 855 | 9,000 | 855 |
| 2004-07-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2004-07-29 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2004-07-28 | 845 | 845 | 830 | 845 | 11,000 | 845 |
| 2004-07-27 | 852 | 852 | 850 | 850 | 20,000 | 850 |
| 2004-07-26 | 870 | 870 | 856 | 856 | 9,000 | 856 |
| 2004-07-23 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 2004-07-22 | 865 | 870 | 865 | 870 | 14,000 | 870 |
| 2004-07-21 | 865 | 870 | 865 | 865 | 22,000 | 865 |
| 2004-07-20 | 865 | 865 | 858 | 865 | 5,000 | 865 |
| 2004-07-16 | 880 | 890 | 868 | 868 | 11,000 | 868 |
| 2004-07-15 | 900 | 901 | 879 | 879 | 28,000 | 879 |
| 2004-07-14 | 852 | 868 | 850 | 860 | 15,000 | 860 |
| 2004-07-13 | 850 | 852 | 850 | 850 | 11,000 | 850 |
| 2004-07-12 | 851 | 860 | 850 | 850 | 16,000 | 850 |
| 2004-07-09 | 850 | 851 | 850 | 850 | 20,000 | 850 |
| 2004-07-08 | 850 | 855 | 850 | 850 | 34,000 | 850 |
| 2004-07-07 | 840 | 854 | 840 | 840 | 14,000 | 840 |
| 2004-07-06 | 845 | 860 | 843 | 850 | 46,000 | 850 |
| 2004-07-05 | 841 | 848 | 841 | 841 | 30,000 | 841 |
| 2004-07-02 | 828 | 845 | 828 | 840 | 22,000 | 840 |
| 2004-07-01 | 828 | 830 | 827 | 830 | 15,000 | 830 |
| 2004-06-30 | 830 | 830 | 826 | 826 | 10,000 | 826 |
| 2004-06-29 | 836 | 836 | 826 | 826 | 16,000 | 826 |
| 2004-06-28 | 828 | 834 | 826 | 826 | 24,000 | 826 |
| 2004-06-25 | 825 | 828 | 822 | 828 | 15,000 | 828 |
| 2004-06-24 | 810 | 820 | 810 | 820 | 20,000 | 820 |
| 2004-06-23 | 820 | 820 | 810 | 810 | 27,000 | 810 |
| 2004-06-22 | 810 | 815 | 810 | 810 | 17,000 | 810 |
| 2004-06-21 | 795 | 810 | 790 | 805 | 24,000 | 805 |
| 2004-06-18 | 790 | 795 | 790 | 795 | 11,000 | 795 |
| 2004-06-17 | 785 | 791 | 785 | 790 | 4,000 | 790 |
| 2004-06-16 | 790 | 790 | 782 | 782 | 4,000 | 782 |
| 2004-06-15 | 780 | 780 | 780 | 780 | 15,000 | 780 |
| 2004-06-14 | 770 | 775 | 767 | 775 | 32,000 | 775 |
| 2004-06-11 | 775 | 775 | 770 | 775 | 40,000 | 775 |
| 2004-06-10 | 769 | 770 | 769 | 770 | 7,000 | 770 |
| 2004-06-09 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 2004-06-08 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 2004-06-07 | 770 | 770 | 765 | 765 | 5,000 | 765 |
| 2004-06-04 | 770 | 770 | 760 | 770 | 10,000 | 770 |
| 2004-06-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-06-02 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2004-06-01 | 769 | 770 | 769 | 769 | 5,000 | 769 |
| 2004-05-31 | 770 | 770 | 755 | 770 | 15,000 | 770 |
| 2004-05-28 | 769 | 770 | 769 | 770 | 8,000 | 770 |
| 2004-05-27 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 2004-05-26 | 779 | 779 | 769 | 771 | 7,000 | 771 |
| 2004-05-25 | 760 | 769 | 760 | 769 | 6,000 | 769 |
| 2004-05-24 | 760 | 760 | 759 | 760 | 5,000 | 760 |
| 2004-05-21 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2004-05-20 | 748 | 750 | 748 | 750 | 12,000 | 750 |
| 2004-05-19 | 743 | 744 | 743 | 744 | 3,000 | 744 |
| 2004-05-18 | 745 | 750 | 736 | 750 | 9,000 | 750 |
| 2004-05-17 | 748 | 748 | 735 | 735 | 8,000 | 735 |
| 2004-05-13 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 2004-05-12 | 742 | 750 | 742 | 750 | 11,000 | 750 |
| 2004-05-11 | 737 | 750 | 737 | 738 | 5,000 | 738 |
| 2004-05-10 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2004-05-07 | 737 | 740 | 737 | 740 | 6,000 | 740 |
| 2004-05-06 | 735 | 740 | 735 | 736 | 9,000 | 736 |
| 2004-04-30 | 750 | 750 | 735 | 735 | 18,000 | 735 |
| 2004-04-28 | 758 | 758 | 750 | 750 | 16,000 | 750 |
| 2004-04-27 | 761 | 762 | 750 | 755 | 15,000 | 755 |
| 2004-04-26 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2004-04-23 | 755 | 761 | 751 | 755 | 6,000 | 755 |
| 2004-04-22 | 758 | 761 | 751 | 751 | 6,000 | 751 |
| 2004-04-21 | 760 | 765 | 758 | 758 | 4,000 | 758 |
| 2004-04-20 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 2004-04-19 | 760 | 768 | 751 | 768 | 5,000 | 768 |
| 2004-04-16 | 770 | 770 | 760 | 769 | 7,000 | 769 |
| 2004-04-15 | 762 | 769 | 760 | 769 | 9,000 | 769 |
| 2004-04-14 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2004-04-13 | 769 | 769 | 760 | 760 | 12,000 | 760 |
| 2004-04-12 | 760 | 770 | 760 | 760 | 10,000 | 760 |
| 2004-04-09 | 778 | 778 | 760 | 760 | 18,000 | 760 |
| 2004-04-08 | 780 | 780 | 779 | 779 | 8,000 | 779 |
| 2004-04-07 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 2004-04-06 | 775 | 785 | 775 | 782 | 10,000 | 782 |
| 2004-04-05 | 783 | 783 | 771 | 771 | 3,000 | 771 |
| 2004-04-02 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2004-04-01 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2004-03-31 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2004-03-30 | 788 | 788 | 785 | 785 | 6,000 | 785 |
| 2004-03-29 | 794 | 794 | 780 | 781 | 8,000 | 781 |
| 2004-03-26 | 770 | 800 | 770 | 777 | 6,000 | 777 |
| 2004-03-25 | 805 | 825 | 805 | 825 | 21,000 | 825 |
| 2004-03-24 | 800 | 805 | 790 | 805 | 13,000 | 805 |
| 2004-03-23 | 785 | 790 | 785 | 790 | 6,000 | 790 |
| 2004-03-22 | 790 | 790 | 770 | 785 | 25,000 | 785 |
| 2004-03-19 | 799 | 799 | 770 | 785 | 32,000 | 785 |
| 2004-03-18 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 2004-03-17 | 780 | 800 | 780 | 790 | 10,000 | 790 |
| 2004-03-16 | 770 | 771 | 770 | 771 | 2,000 | 771 |
| 2004-03-15 | 770 | 770 | 762 | 765 | 10,000 | 765 |
| 2004-03-12 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 2004-03-11 | 770 | 770 | 750 | 750 | 15,000 | 750 |
| 2004-03-10 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2004-03-09 | 750 | 765 | 750 | 765 | 5,000 | 765 |
| 2004-03-08 | 741 | 750 | 740 | 750 | 14,000 | 750 |
| 2004-03-05 | 750 | 750 | 740 | 740 | 14,000 | 740 |
| 2004-03-04 | 730 | 743 | 730 | 743 | 12,000 | 743 |
| 2004-03-03 | 735 | 735 | 730 | 730 | 9,000 | 730 |
| 2004-03-02 | 723 | 735 | 723 | 735 | 6,000 | 735 |
| 2004-03-01 | 726 | 728 | 720 | 720 | 19,000 | 720 |
| 2004-02-27 | 727 | 727 | 721 | 723 | 12,000 | 723 |
| 2004-02-26 | 729 | 729 | 727 | 727 | 6,000 | 727 |
| 2004-02-25 | 723 | 729 | 723 | 729 | 8,000 | 729 |
| 2004-02-24 | 729 | 729 | 729 | 729 | 4,000 | 729 |
| 2004-02-23 | 730 | 730 | 722 | 729 | 10,000 | 729 |
| 2004-02-20 | 730 | 731 | 730 | 731 | 8,000 | 731 |
| 2004-02-19 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2004-02-18 | 732 | 732 | 729 | 730 | 6,000 | 730 |
| 2004-02-17 | 725 | 729 | 724 | 729 | 8,000 | 729 |
| 2004-02-16 | 726 | 730 | 724 | 724 | 7,000 | 724 |
| 2004-02-13 | 724 | 735 | 723 | 723 | 6,000 | 723 |
| 2004-02-12 | 729 | 729 | 711 | 722 | 17,000 | 722 |
| 2004-02-10 | 730 | 730 | 721 | 730 | 3,000 | 730 |
| 2004-02-09 | 730 | 730 | 729 | 730 | 14,000 | 730 |
| 2004-02-06 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2004-02-05 | 730 | 730 | 728 | 730 | 5,000 | 730 |
| 2004-02-04 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2004-02-03 | 735 | 735 | 730 | 731 | 8,000 | 731 |
| 2004-02-02 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 2004-01-29 | 732 | 737 | 731 | 737 | 5,000 | 737 |
| 2004-01-28 | 739 | 740 | 735 | 735 | 5,000 | 735 |
| 2004-01-27 | 743 | 743 | 740 | 740 | 3,000 | 740 |
| 2004-01-26 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-01-23 | 745 | 745 | 730 | 731 | 11,000 | 731 |
| 2004-01-22 | 731 | 735 | 728 | 729 | 11,000 | 729 |
| 2004-01-21 | 745 | 745 | 731 | 731 | 4,000 | 731 |
| 2004-01-20 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 2004-01-19 | 740 | 750 | 740 | 750 | 8,000 | 750 |
| 2004-01-16 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2004-01-15 | 730 | 730 | 729 | 730 | 22,000 | 730 |
| 2004-01-14 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2004-01-13 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2004-01-09 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 2004-01-08 | 730 | 732 | 730 | 730 | 21,000 | 730 |
| 2004-01-07 | 732 | 735 | 730 | 730 | 14,000 | 730 |
| 2004-01-06 | 730 | 730 | 716 | 722 | 20,000 | 722 |
分割・併合履歴 ： なし
