2220 亀田製菓(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,2541,2901,2541,2902,9001,290
2008-12-291,2501,2501,2501,2501001,250
2008-12-261,2241,2361,2241,2251,2001,225
2008-12-251,2301,2301,2201,2206001,220
2008-12-241,2101,2141,2101,2142,7001,214
2008-12-221,2151,2151,2101,21012,1001,210
2008-12-191,2301,2501,2151,21518,3001,215
2008-12-181,2581,2601,2231,2239,2001,223
2008-12-171,2611,2801,2551,2553,5001,255
2008-12-161,2611,2611,2601,2602,8001,260
2008-12-151,2601,2601,2561,2603,0001,260
2008-12-121,2941,2941,2551,28022,5001,280
2008-12-111,2511,2601,2501,25413,5001,254
2008-12-101,2391,2691,2391,25010,5001,250
2008-12-091,2181,2371,2171,2353,2001,235
2008-12-081,2421,2421,2101,2113,0001,211
2008-12-051,2001,2221,1921,2223,1001,222
2008-12-041,2181,2181,2011,2141,1001,214
2008-12-031,2001,2211,1801,2203,2001,220
2008-12-021,1781,1951,1701,1954,3001,195
2008-12-011,2041,2041,1801,1812,3001,181
2008-11-281,2001,2001,1851,1906,3001,190
2008-11-271,1981,1981,1901,1961,8001,196
2008-11-261,2051,2051,2021,2025,2001,202
2008-11-251,2251,2251,2011,2022,3001,202
2008-11-211,1961,2121,1961,2055,7001,205
2008-11-201,2021,2021,1951,1968,3001,196
2008-11-191,2051,2091,2001,2028,6001,202
2008-11-181,2231,2231,2001,2046,2001,204
2008-11-171,2071,2481,2071,21012,2001,210
2008-11-141,2451,2461,2121,22715,1001,227
2008-11-131,2161,2401,2041,2048,3001,204
2008-11-121,2001,2041,1951,2033,8001,203
2008-11-111,2451,2451,2361,2408,1001,240
2008-11-101,2451,2451,2451,2451,4001,245
2008-11-071,2451,2451,2201,2203,8001,220
2008-11-061,2451,2461,2411,2412,7001,241
2008-11-051,2461,2491,2401,2452,3001,245
2008-11-041,2501,2511,2451,2471,0001,247
2008-10-311,2311,2391,2001,2331,8001,233
2008-10-301,2101,2241,2001,2112,5001,211
2008-10-291,2501,2501,2001,2303,2001,230
2008-10-281,2001,2011,2001,2004,2001,200
2008-10-271,2511,2511,2451,2465,8001,246
2008-10-241,2511,2901,2511,2512,4001,251
2008-10-231,2841,2841,2501,2846001,284
2008-10-221,2901,3001,2691,3002,5001,300
2008-10-211,2891,2901,2891,2894,6001,289
2008-10-201,2561,2761,2511,2581,8001,258
2008-10-171,2501,2881,2491,2511,8001,251
2008-10-161,2891,2891,2201,2492,6001,249
2008-10-151,3201,3201,3001,3208001,320
2008-10-141,3001,3311,2601,3204,4001,320
2008-10-101,2501,2501,1791,1998,0001,199
2008-10-091,1801,2501,1801,2506,6001,250
2008-10-081,1991,2191,1801,1808,6001,180
2008-10-071,2501,2501,1841,2255,1001,225
2008-10-061,3781,3781,3001,3504,4001,350
2008-10-031,3701,3841,3591,3846001,384
2008-10-021,3521,4001,3521,3923,9001,392
2008-10-011,4001,4001,4001,4001,2001,400
2008-09-301,3301,4191,3151,4192,9001,419
2008-09-291,4351,4351,3651,4305,7001,430
2008-09-261,4381,4381,4351,4351,6001,435
2008-09-251,4301,4421,4281,4352,8001,435
2008-09-241,4311,4341,4291,4308,1001,430
2008-09-221,4221,4591,4221,4315,5001,431
2008-09-191,4121,4211,4121,4212,4001,421
2008-09-181,4101,4241,3901,4246,7001,424
2008-09-171,4011,4381,4011,4303,4001,430
2008-09-161,4011,4251,4001,4015,9001,401
2008-09-121,4381,4621,3411,4206,4001,420
2008-09-111,4741,4741,4571,4572,3001,457
2008-09-101,4711,4711,4581,4611,8001,461
2008-09-091,4701,4731,4701,4731,1001,473
2008-09-081,4761,4761,4751,4757,6001,475
2008-09-051,4601,4751,4601,4757,8001,475
2008-09-041,4741,4781,4601,4602,4001,460
2008-09-031,4791,4791,4751,4755001,475
2008-09-021,4831,4831,4751,4801,7001,480
2008-09-011,4901,4901,4841,4843001,484
2008-08-291,4731,4741,4731,4744001,474
2008-08-281,4751,4751,4561,4606001,460
2008-08-271,4951,4951,4671,4753,5001,475
2008-08-261,4771,4771,4701,4756,6001,475
2008-08-251,5071,5071,4671,4753,9001,475
2008-08-221,4551,4751,4551,4673,4001,467
2008-08-211,4761,4771,4751,4753,9001,475
2008-08-201,4751,4781,4751,4761,6001,476
2008-08-191,4771,4791,4751,4751,6001,475
2008-08-181,4611,4801,4601,4802,3001,480
2008-08-151,4811,4811,4611,4615001,461
2008-08-141,4511,4841,4511,4752,7001,475
2008-08-131,4701,4881,4501,4874,6001,487
2008-08-121,4701,4751,4501,4703,6001,470
2008-08-111,4791,4851,4751,4757001,475
2008-08-081,4801,4831,4741,47511,0001,475
2008-08-071,4801,4801,4681,4802,2001,480
2008-08-061,4681,4801,4631,4757,2001,475
2008-08-051,4601,4701,4501,4683,5001,468
2008-08-041,4751,4751,4611,4618,9001,461
2008-08-011,4601,4751,4481,4668,1001,466
2008-07-311,4341,4751,4251,44014,6001,440
2008-07-301,4301,4311,4251,4311,6001,431
2008-07-291,4341,4341,4211,4312,2001,431
2008-07-281,4251,4371,4251,4349,8001,434
2008-07-251,4301,4301,4111,4253,8001,425
2008-07-241,4501,4501,4221,4302,5001,430
2008-07-231,4391,4541,4391,4483,0001,448
2008-07-221,4231,4451,4161,4193,5001,419
2008-07-181,4451,4451,4361,4369001,436
2008-07-171,4401,4401,4301,4304001,430
2008-07-161,4201,4351,4111,4233,3001,423
2008-07-151,4801,4801,4511,4511,7001,451
2008-07-141,5001,5001,4361,47011,1001,470
2008-07-111,4651,4751,4631,4731,7001,473
2008-07-101,4471,4631,4461,4633,1001,463
2008-07-091,4321,4461,4301,44610,0001,446
2008-07-081,4141,4301,4141,4302,2001,430
2008-07-071,4511,4541,4331,4545,8001,454
2008-07-041,4811,4811,4601,4602,7001,460
2008-07-031,4801,4981,4511,4844,7001,484
2008-07-021,5051,5051,4801,4816,3001,481
2008-07-011,5491,5491,5001,5196,6001,519
2008-06-301,5111,5221,4961,5187,6001,518
2008-06-271,4941,4971,4921,4969,9001,496
2008-06-261,4511,5001,4511,49222,4001,492
2008-06-251,4201,4491,4111,4499,2001,449
2008-06-241,4011,4091,4001,4004,6001,400
2008-06-231,4201,4201,4011,4031,7001,403
2008-06-201,4251,4251,4011,4163,5001,416
2008-06-191,4391,4391,4261,4261,5001,426
2008-06-181,4281,4391,4281,4394,4001,439
2008-06-171,4221,4301,4151,4151,6001,415
2008-06-161,4341,4341,4201,4201,7001,420
2008-06-131,4051,4181,4001,4016,3001,401
2008-06-121,4351,4371,4251,4253,3001,425
2008-06-111,4301,4451,4301,4353,1001,435
2008-06-101,4451,4471,4101,4105,1001,410
2008-06-091,4291,4401,4251,42511,0001,425
2008-06-061,4101,4301,4101,4297,4001,429
2008-06-051,4071,4071,3981,3982,4001,398
2008-06-041,4081,4081,3931,4083,4001,408
2008-06-031,4051,4091,3931,4097,2001,409
2008-06-021,4441,4441,4301,4303,5001,430
2008-05-301,4451,4451,4381,4383,4001,438
2008-05-291,4401,4421,4221,4408,0001,440
2008-05-281,4201,4201,4101,4166,4001,416
2008-05-271,4051,4201,4051,4104,3001,410
2008-05-261,3971,4001,3901,3996,9001,399
2008-05-231,3941,4001,3801,3905,6001,390
2008-05-221,3801,3941,3701,3944,0001,394
2008-05-211,3711,4001,3701,4005,2001,400
2008-05-201,3651,3711,3641,37110,0001,371
2008-05-191,3661,3691,3651,3665,2001,366
2008-05-161,3641,3701,3641,3705,9001,370
2008-05-151,3641,3751,3621,36510,8001,365
2008-05-141,3801,3881,3641,36412,4001,364
2008-05-131,3701,3901,3701,3804,4001,380
2008-05-121,3751,3751,3651,3655,8001,365
2008-05-091,3881,3881,3741,3756,6001,375
2008-05-081,3851,3921,3771,38824,7001,388
2008-05-071,4161,4171,3951,40010,8001,400
2008-05-021,4211,4211,4131,4156,2001,415
2008-05-011,4101,4211,4021,4104,1001,410
2008-04-301,3991,4191,3971,4019,1001,401
2008-04-281,3811,4081,3801,38224,7001,382
2008-04-251,4011,4011,3601,38119,6001,381
2008-04-241,4501,4501,4091,41517,8001,415
2008-04-231,4901,5001,4561,4658,0001,465
2008-04-221,5001,5001,4801,4902,3001,490
2008-04-211,5191,5191,5001,5101,1001,510
2008-04-181,5001,5051,5001,5053,8001,505
2008-04-171,5031,5051,5001,5001,8001,500
2008-04-161,5211,5211,5021,5022,2001,502
2008-04-151,5171,5211,5101,5201,6001,520
2008-04-141,5201,5201,5021,5022,9001,502
2008-04-111,5751,5751,5251,5307,0001,530
2008-04-101,5191,5201,5001,5152,1001,515
2008-04-091,4821,5001,4731,4853,5001,485
2008-04-081,4531,4731,4531,4626,0001,462
2008-04-071,4521,4691,4501,45310,4001,453
2008-04-041,5691,5691,4701,4706,3001,470
2008-04-031,5701,5701,5501,5504,3001,550
2008-04-021,5011,5521,5001,5405,0001,540
2008-04-011,4501,5481,4211,50820,8001,508
2008-03-311,5991,5991,5601,5605,4001,560
2008-03-281,5971,5971,5801,5975,5001,597
2008-03-271,5991,6001,5801,5926,4001,592
2008-03-261,6091,6101,6001,6007,5001,600
2008-03-251,6301,6491,6091,60910,1001,609
2008-03-241,6101,6431,6101,6427,7001,642
2008-03-211,6191,6401,6191,6305,9001,630
2008-03-191,6401,6401,6111,6117,8001,611
2008-03-181,6151,6441,6111,6385,7001,638
2008-03-171,6701,6711,6441,6449,6001,644
2008-03-141,6661,6791,6601,6709,1001,670
2008-03-131,6761,6801,6661,6809,8001,680
2008-03-121,6801,6811,6751,6795,4001,679
2008-03-111,6871,6881,6841,68514,9001,685
2008-03-101,6851,6971,6851,68710,4001,687
2008-03-071,6881,6941,6811,6854,9001,685
2008-03-061,6841,6951,6811,6955,3001,695
2008-03-051,6961,6991,6901,6943,5001,694
2008-03-041,6811,6951,6811,6953,3001,695
2008-03-031,6801,6951,6801,6906,2001,690
2008-02-291,6901,7201,6811,69510,8001,695
2008-02-281,7101,7201,6901,6917,3001,691
2008-02-271,7051,7101,6801,68111,1001,681
2008-02-261,7111,7171,7101,7117,5001,711
2008-02-251,7201,7211,7101,71014,2001,710
2008-02-221,7221,7291,7171,7215,9001,721
2008-02-211,7201,7301,7151,7217,9001,721
2008-02-201,7241,7251,7141,72313,2001,723
2008-02-191,7281,7281,7101,71112,6001,711
2008-02-181,7241,7251,7111,71314,2001,713
2008-02-151,7311,7341,7221,73015,9001,730
2008-02-141,7361,7381,7281,7336,9001,733
2008-02-131,7381,7391,7201,7309,5001,730
2008-02-121,7351,7381,7301,7364,0001,736
2008-02-081,7201,7351,7201,72613,6001,726
2008-02-071,7101,7201,7001,7206,6001,720
2008-02-061,7101,7101,7001,7066,4001,706
2008-02-051,7091,7171,7051,7165,2001,716
2008-02-041,7091,7091,6941,7086,5001,708
2008-02-011,7101,7101,6681,6996,5001,699
2008-01-311,7101,7101,6581,70510,1001,705
2008-01-301,7001,7061,6751,68514,0001,685
2008-01-291,6881,6991,6611,6993,3001,699
2008-01-281,6971,6981,6581,65811,4001,658
2008-01-251,6491,6751,6311,65810,7001,658
2008-01-241,6141,6301,6111,62010,6001,620
2008-01-231,6391,6501,6101,61914,3001,619
2008-01-221,6501,6891,6401,66513,3001,665
2008-01-211,6501,6971,6501,6905,8001,690
2008-01-181,7091,7101,6811,7009,3001,700
2008-01-171,7051,7101,6951,7108,8001,710
2008-01-161,7161,7171,6931,70114,3001,701
2008-01-151,7141,7301,7131,71610,3001,716
2008-01-111,7151,7201,6821,71315,6001,713
2008-01-101,6851,7141,6801,7117,1001,711
2008-01-091,7001,7291,6851,69014,6001,690
2008-01-081,7001,7001,6901,6987,3001,698
2008-01-071,6681,6931,6681,6819,1001,681
2008-01-041,7871,8001,6681,66811,0001,668

分割・併合履歴 : なし