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
2004-12-309399399399392,000939
2004-12-2994094093993917,000939
2004-12-289279399279395,000939
2004-12-279169279169276,000927
2004-12-249169169169161,000916
2004-12-229159159119155,000915
2004-12-219209209119206,000920
2004-12-209209209109204,000920
2004-12-179209209209203,000920
2004-12-159109109039032,000903
2004-12-139119119119112,000911
2004-12-109199199119113,000911
2004-12-099209209209203,000920
2004-12-0892092992092014,000920
2004-12-079219219209202,000920
2004-12-069119119119112,000911
2004-12-039309309119113,000911
2004-12-029309309309302,000930
2004-12-0191994091994013,000940
2004-11-309199199139135,000913
2004-11-299209209109105,000910
2004-11-269099109089106,000910
2004-11-259089089089081,000908
2004-11-249009009009007,000900
2004-11-2290090090090016,000900
2004-11-199009009009008,000900
2004-11-189119119109102,000910
2004-11-179039039009005,000900
2004-11-169039039039033,000903
2004-11-159069069039035,000903
2004-11-129039039039032,000903
2004-11-119019019019011,000901
2004-11-109209209009003,000900
2004-11-099219219209206,000920
2004-11-0892192192092010,000920
2004-11-059209209159209,000920
2004-11-0491591590091025,000910
2004-11-029009109009102,000910
2004-10-299019019019011,000901
2004-10-289009009009003,000900
2004-10-279009009009004,000900
2004-10-269009009009006,000900
2004-10-259099099009005,000900
2004-10-229159159159151,000915
2004-10-219159159159154,000915
2004-10-209259259159157,000915
2004-10-199159159119117,000911
2004-10-1892092091091512,000915
2004-10-1590991190591121,000911
2004-10-1491091090190111,000901
2004-10-1390090090090010,000900
2004-10-1290090089089014,000890
2004-10-0890090289890026,000900
2004-10-0789190089189742,000897
2004-10-0688288488288411,000884
2004-10-058968968968964,000896
2004-10-048959008959006,000900
2004-10-0190190189089127,000891
2004-09-3089790088190015,000900
2004-09-299169189009009,000900
2004-09-289189189189181,000918
2004-09-2792592591891815,000918
2004-09-2492092591592517,000925
2004-09-229109179099178,000917
2004-09-219169179169173,000917
2004-09-179199199029173,000917
2004-09-169069109009105,000910
2004-09-159109109079072,000907
2004-09-149209209069105,000910
2004-09-139169309069309,000930
2004-09-108968968968966,000896
2004-09-0989089589089510,000895
2004-09-0889090089089016,000890
2004-09-0788588588088515,000885
2004-09-068818908818859,000885
2004-09-038768768768768,000876
2004-09-0287087686987618,000876
2004-09-018638658628627,000862
2004-08-318728728558617,000861
2004-08-308738738738735,000873
2004-08-278728728728724,000872
2004-08-2687187287187218,000872
2004-08-2587987986987011,000870
2004-08-248658658658652,000865
2004-08-238708708608603,000860
2004-08-208788788688683,000868
2004-08-198618618618613,000861
2004-08-188708708608704,000870
2004-08-168608608598594,000859
2004-08-138558598558593,000859
2004-08-128508518508514,000851
2004-08-118508608508509,000850
2004-08-108458558458507,000850
2004-08-098408418408416,000841
2004-08-068388388248243,000824
2004-08-0584584784084710,000847
2004-08-048558608458458,000845
2004-08-038608608458556,000855
2004-08-028708708558559,000855
2004-07-308508508508504,000850
2004-07-298518518508502,000850
2004-07-2884584583084511,000845
2004-07-2785285285085020,000850
2004-07-268708708568569,000856
2004-07-2387087087087011,000870
2004-07-2286587086587014,000870
2004-07-2186587086586522,000865
2004-07-208658658588655,000865
2004-07-1688089086886811,000868
2004-07-1590090187987928,000879
2004-07-1485286885086015,000860
2004-07-1385085285085011,000850
2004-07-1285186085085016,000850
2004-07-0985085185085020,000850
2004-07-0885085585085034,000850
2004-07-0784085484084014,000840
2004-07-0684586084385046,000850
2004-07-0584184884184130,000841
2004-07-0282884582884022,000840
2004-07-0182883082783015,000830
2004-06-3083083082682610,000826
2004-06-2983683682682616,000826
2004-06-2882883482682624,000826
2004-06-2582582882282815,000828
2004-06-2481082081082020,000820
2004-06-2382082081081027,000810
2004-06-2281081581081017,000810
2004-06-2179581079080524,000805
2004-06-1879079579079511,000795
2004-06-177857917857904,000790
2004-06-167907907827824,000782
2004-06-1578078078078015,000780
2004-06-1477077576777532,000775
2004-06-1177577577077540,000775
2004-06-107697707697707,000770
2004-06-0977077077077013,000770
2004-06-087657707657705,000770
2004-06-077707707657655,000765
2004-06-0477077076077010,000770
2004-06-037707707707702,000770
2004-06-027707707607605,000760
2004-06-017697707697695,000769
2004-05-3177077075577015,000770
2004-05-287697707697708,000770
2004-05-277717717707704,000770
2004-05-267797797697717,000771
2004-05-257607697607696,000769
2004-05-247607607597605,000760
2004-05-217517517517511,000751
2004-05-2074875074875012,000750
2004-05-197437447437443,000744
2004-05-187457507367509,000750
2004-05-177487487357358,000735
2004-05-137507507457452,000745
2004-05-1274275074275011,000750
2004-05-117377507377385,000738
2004-05-107377377377372,000737
2004-05-077377407377406,000740
2004-05-067357407357369,000736
2004-04-3075075073573518,000735
2004-04-2875875875075016,000750
2004-04-2776176275075515,000755
2004-04-267627627627621,000762
2004-04-237557617517556,000755
2004-04-227587617517516,000751
2004-04-217607657587584,000758
2004-04-207697697697695,000769
2004-04-197607687517685,000768
2004-04-167707707607697,000769
2004-04-157627697607699,000769
2004-04-147607607607605,000760
2004-04-1376976976076012,000760
2004-04-1276077076076010,000760
2004-04-0977877876076018,000760
2004-04-087807807797798,000779
2004-04-077827827807802,000780
2004-04-0677578577578210,000782
2004-04-057837837717713,000771
2004-04-027637637637631,000763
2004-04-017617617617611,000761
2004-03-317817817817811,000781
2004-03-307887887857856,000785
2004-03-297947947807818,000781
2004-03-267708007707776,000777
2004-03-2580582580582521,000825
2004-03-2480080579080513,000805
2004-03-237857907857906,000790
2004-03-2279079077078525,000785
2004-03-1979979977078532,000785
2004-03-187907957907955,000795
2004-03-1778080078079010,000790
2004-03-167707717707712,000771
2004-03-1577077076276510,000765
2004-03-127507607507608,000760
2004-03-1177077075075015,000750
2004-03-107607607607603,000760
2004-03-097507657507655,000765
2004-03-0874175074075014,000750
2004-03-0575075074074014,000740
2004-03-0473074373074312,000743
2004-03-037357357307309,000730
2004-03-027237357237356,000735
2004-03-0172672872072019,000720
2004-02-2772772772172312,000723
2004-02-267297297277276,000727
2004-02-257237297237298,000729
2004-02-247297297297294,000729
2004-02-2373073072272910,000729
2004-02-207307317307318,000731
2004-02-197307307307305,000730
2004-02-187327327297306,000730
2004-02-177257297247298,000729
2004-02-167267307247247,000724
2004-02-137247357237236,000723
2004-02-1272972971172217,000722
2004-02-107307307217303,000730
2004-02-0973073072973014,000730
2004-02-067307307307305,000730
2004-02-057307307287305,000730
2004-02-047317317307304,000730
2004-02-037357357307318,000731
2004-02-027357357307306,000730
2004-01-297327377317375,000737
2004-01-287397407357355,000735
2004-01-277437437407403,000740
2004-01-267307307307302,000730
2004-01-2374574573073111,000731
2004-01-2273173572872911,000729
2004-01-217457457317314,000731
2004-01-207507507457454,000745
2004-01-197407507407508,000750
2004-01-167307307307304,000730
2004-01-1573073072973022,000730
2004-01-147307307307304,000730
2004-01-137307307307305,000730
2004-01-097307307257257,000725
2004-01-0873073273073021,000730
2004-01-0773273573073014,000730
2004-01-0673073071672220,000722

分割・併合履歴 : なし