2220 亀田製菓(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,622	1,639	1,621	1,634	2,700	1,634
2010-12-29	1,619	1,620	1,600	1,620	25,700	1,620
2010-12-28	1,612	1,620	1,612	1,620	12,400	1,620
2010-12-27	1,610	1,622	1,609	1,611	29,400	1,611
2010-12-24	1,620	1,620	1,601	1,609	14,800	1,609
2010-12-22	1,640	1,640	1,620	1,623	15,600	1,623
2010-12-21	1,647	1,648	1,642	1,647	5,000	1,647
2010-12-20	1,640	1,651	1,640	1,650	6,100	1,650
2010-12-17	1,645	1,650	1,640	1,640	5,300	1,640
2010-12-16	1,646	1,650	1,645	1,645	8,200	1,645
2010-12-15	1,650	1,650	1,645	1,646	3,200	1,646
2010-12-14	1,654	1,654	1,647	1,650	3,100	1,650
2010-12-13	1,663	1,665	1,652	1,654	3,100	1,654
2010-12-10	1,654	1,663	1,650	1,663	4,500	1,663
2010-12-09	1,671	1,671	1,663	1,667	24,000	1,667
2010-12-08	1,669	1,669	1,660	1,666	7,800	1,666
2010-12-07	1,658	1,666	1,658	1,666	3,500	1,666
2010-12-06	1,658	1,664	1,655	1,658	6,100	1,658
2010-12-03	1,655	1,656	1,645	1,656	4,500	1,656
2010-12-02	1,643	1,650	1,643	1,650	6,600	1,650
2010-12-01	1,642	1,646	1,635	1,643	5,700	1,643
2010-11-30	1,645	1,650	1,635	1,635	14,800	1,635
2010-11-29	1,632	1,646	1,632	1,645	9,400	1,645
2010-11-26	1,618	1,632	1,618	1,629	10,900	1,629
2010-11-25	1,619	1,619	1,609	1,618	8,800	1,618
2010-11-24	1,610	1,617	1,605	1,617	12,100	1,617
2010-11-22	1,613	1,618	1,610	1,611	12,400	1,611
2010-11-19	1,648	1,648	1,550	1,613	116,300	1,613
2010-11-18	1,650	1,654	1,647	1,648	7,900	1,648
2010-11-17	1,663	1,666	1,650	1,650	5,000	1,650
2010-11-16	1,653	1,666	1,653	1,666	3,400	1,666
2010-11-15	1,651	1,652	1,650	1,650	3,000	1,650
2010-11-12	1,657	1,661	1,650	1,651	10,200	1,651
2010-11-11	1,667	1,667	1,651	1,651	6,800	1,651
2010-11-10	1,664	1,675	1,658	1,664	12,500	1,664
2010-11-09	1,665	1,680	1,662	1,664	3,300	1,664
2010-11-08	1,661	1,680	1,660	1,661	6,000	1,661
2010-11-05	1,657	1,664	1,655	1,659	4,700	1,659
2010-11-04	1,661	1,665	1,658	1,661	2,300	1,661
2010-11-02	1,668	1,669	1,656	1,657	3,500	1,657
2010-11-01	1,663	1,670	1,657	1,662	2,300	1,662
2010-10-29	1,658	1,663	1,650	1,654	4,900	1,654
2010-10-28	1,679	1,679	1,658	1,658	3,200	1,658
2010-10-27	1,682	1,682	1,671	1,681	13,800	1,681
2010-10-26	1,681	1,685	1,681	1,682	2,500	1,682
2010-10-25	1,690	1,700	1,671	1,679	8,700	1,679
2010-10-22	1,725	1,725	1,694	1,700	22,100	1,700
2010-10-21	1,652	1,665	1,652	1,664	1,300	1,664
2010-10-20	1,680	1,680	1,655	1,671	1,000	1,671
2010-10-19	1,670	1,683	1,670	1,682	300	1,682
2010-10-18	1,687	1,687	1,654	1,670	2,100	1,670
2010-10-15	1,680	1,689	1,661	1,661	2,500	1,661
2010-10-14	1,702	1,703	1,681	1,697	2,500	1,697
2010-10-13	1,690	1,702	1,680	1,702	2,900	1,702
2010-10-12	1,698	1,700	1,682	1,700	5,400	1,700
2010-10-08	1,696	1,700	1,695	1,698	3,500	1,698
2010-10-07	1,685	1,695	1,675	1,695	1,800	1,695
2010-10-06	1,659	1,685	1,655	1,680	4,200	1,680
2010-10-05	1,661	1,662	1,650	1,650	3,700	1,650
2010-10-04	1,666	1,680	1,662	1,662	1,500	1,662
2010-10-01	1,686	1,686	1,670	1,670	1,100	1,670
2010-09-30	1,701	1,701	1,677	1,686	1,300	1,686
2010-09-29	1,676	1,700	1,676	1,695	2,700	1,695
2010-09-28	1,700	1,708	1,685	1,700	7,900	1,700
2010-09-27	1,724	1,734	1,720	1,728	21,100	1,728
2010-09-24	1,719	1,724	1,719	1,724	4,900	1,724
2010-09-22	1,718	1,719	1,710	1,719	5,100	1,719
2010-09-21	1,720	1,721	1,708	1,710	6,900	1,710
2010-09-17	1,721	1,723	1,721	1,722	700	1,722
2010-09-16	1,720	1,721	1,710	1,721	1,900	1,721
2010-09-15	1,710	1,720	1,709	1,720	2,900	1,720
2010-09-14	1,710	1,722	1,710	1,720	2,600	1,720
2010-09-13	1,724	1,728	1,716	1,716	1,700	1,716
2010-09-10	1,720	1,727	1,715	1,724	3,200	1,724
2010-09-09	1,739	1,741	1,710	1,716	6,500	1,716
2010-09-08	1,707	1,740	1,707	1,740	15,400	1,740
2010-09-07	1,700	1,707	1,680	1,707	6,900	1,707
2010-09-06	1,700	1,703	1,700	1,700	2,000	1,700
2010-09-03	1,698	1,700	1,691	1,700	3,700	1,700
2010-09-02	1,695	1,696	1,690	1,690	1,100	1,690
2010-09-01	1,697	1,697	1,678	1,695	2,900	1,695
2010-08-31	1,696	1,699	1,690	1,695	6,500	1,695
2010-08-30	1,695	1,695	1,688	1,695	3,100	1,695
2010-08-27	1,695	1,695	1,686	1,695	2,100	1,695
2010-08-26	1,692	1,697	1,677	1,695	6,800	1,695
2010-08-25	1,697	1,698	1,677	1,692	3,500	1,692
2010-08-24	1,693	1,698	1,684	1,698	3,600	1,698
2010-08-23	1,687	1,694	1,685	1,694	3,300	1,694
2010-08-20	1,688	1,688	1,676	1,687	900	1,687
2010-08-19	1,679	1,690	1,677	1,688	2,200	1,688
2010-08-18	1,689	1,689	1,670	1,679	1,400	1,679
2010-08-17	1,691	1,691	1,671	1,671	800	1,671
2010-08-16	1,670	1,694	1,656	1,693	5,500	1,693
2010-08-13	1,652	1,693	1,652	1,665	6,100	1,665
2010-08-12	1,650	1,670	1,650	1,651	11,700	1,651
2010-08-11	1,681	1,681	1,660	1,660	7,900	1,660
2010-08-10	1,689	1,692	1,681	1,681	2,700	1,681
2010-08-09	1,690	1,690	1,680	1,689	7,100	1,689
2010-08-06	1,689	1,690	1,685	1,690	1,500	1,690
2010-08-05	1,690	1,690	1,680	1,685	400	1,685
2010-08-04	1,680	1,680	1,662	1,680	2,100	1,680
2010-08-03	1,686	1,686	1,672	1,675	1,200	1,675
2010-08-02	1,693	1,696	1,689	1,689	2,000	1,689
2010-07-30	1,694	1,694	1,670	1,693	2,800	1,693
2010-07-29	1,694	1,694	1,682	1,690	3,200	1,690
2010-07-28	1,697	1,697	1,690	1,690	400	1,690
2010-07-27	1,695	1,696	1,681	1,681	11,700	1,681
2010-07-26	1,690	1,695	1,688	1,695	4,300	1,695
2010-07-23	1,671	1,688	1,666	1,688	1,800	1,688
2010-07-22	1,665	1,680	1,665	1,671	2,200	1,671
2010-07-21	1,669	1,698	1,669	1,674	800	1,674
2010-07-20	1,662	1,670	1,662	1,669	400	1,669
2010-07-16	1,700	1,700	1,677	1,680	3,500	1,680
2010-07-15	1,678	1,700	1,678	1,700	2,500	1,700
2010-07-14	1,690	1,699	1,675	1,681	1,700	1,681
2010-07-13	1,687	1,687	1,685	1,685	300	1,685
2010-07-12	1,683	1,689	1,683	1,689	1,300	1,689
2010-07-09	1,697	1,697	1,678	1,696	19,800	1,696
2010-07-08	1,690	1,698	1,688	1,697	8,200	1,697
2010-07-07	1,675	1,680	1,675	1,677	1,900	1,677
2010-07-06	1,668	1,675	1,662	1,675	2,900	1,675
2010-07-05	1,650	1,668	1,650	1,668	800	1,668
2010-07-02	1,645	1,654	1,645	1,650	800	1,650
2010-07-01	1,652	1,657	1,640	1,645	6,000	1,645
2010-06-30	1,666	1,666	1,650	1,652	1,800	1,652
2010-06-29	1,667	1,668	1,660	1,667	600	1,667
2010-06-28	1,668	1,670	1,660	1,660	11,400	1,660
2010-06-25	1,665	1,666	1,660	1,665	2,300	1,665
2010-06-24	1,666	1,674	1,660	1,667	1,300	1,667
2010-06-23	1,678	1,678	1,655	1,666	4,400	1,666
2010-06-22	1,681	1,681	1,676	1,678	800	1,678
2010-06-21	1,680	1,681	1,672	1,681	900	1,681
2010-06-18	1,675	1,675	1,675	1,675	500	1,675
2010-06-17	1,689	1,689	1,669	1,669	3,800	1,669
2010-06-16	1,690	1,690	1,675	1,676	3,000	1,676
2010-06-15	1,680	1,694	1,680	1,694	300	1,694
2010-06-14	1,680	1,693	1,674	1,674	3,300	1,674
2010-06-11	1,669	1,675	1,669	1,674	1,500	1,674
2010-06-10	1,696	1,699	1,683	1,694	1,900	1,694
2010-06-09	1,678	1,699	1,678	1,680	600	1,680
2010-06-08	1,695	1,695	1,678	1,678	6,300	1,678
2010-06-07	1,690	1,695	1,690	1,695	1,300	1,695
2010-06-04	1,685	1,695	1,671	1,695	700	1,695
2010-06-03	1,671	1,685	1,671	1,672	600	1,672
2010-06-02	1,680	1,684	1,680	1,684	300	1,684
2010-06-01	1,700	1,700	1,680	1,685	2,600	1,685
2010-05-31	1,680	1,680	1,655	1,670	2,000	1,670
2010-05-28	1,673	1,673	1,653	1,653	1,600	1,653
2010-05-27	1,646	1,646	1,640	1,641	4,600	1,641
2010-05-26	1,669	1,670	1,641	1,641	11,400	1,641
2010-05-25	1,670	1,680	1,669	1,669	3,700	1,669
2010-05-24	1,665	1,672	1,662	1,668	2,700	1,668
2010-05-21	1,675	1,675	1,658	1,660	8,900	1,660
2010-05-20	1,683	1,683	1,675	1,675	2,600	1,675
2010-05-19	1,671	1,680	1,661	1,670	6,900	1,670
2010-05-18	1,699	1,699	1,671	1,671	3,500	1,671
2010-05-17	1,700	1,707	1,690	1,699	8,300	1,699
2010-05-14	1,713	1,713	1,700	1,708	10,600	1,708
2010-05-13	1,705	1,719	1,700	1,711	17,700	1,711
2010-05-12	1,692	1,720	1,678	1,700	22,100	1,700
2010-05-11	1,664	1,695	1,664	1,695	7,400	1,695
2010-05-10	1,660	1,675	1,660	1,663	4,500	1,663
2010-05-07	1,675	1,675	1,665	1,670	4,300	1,670
2010-05-06	1,670	1,678	1,667	1,675	3,500	1,675
2010-04-30	1,680	1,680	1,664	1,678	3,700	1,678
2010-04-28	1,666	1,666	1,661	1,661	5,300	1,661
2010-04-27	1,683	1,683	1,666	1,667	3,100	1,667
2010-04-26	1,688	1,688	1,670	1,683	7,600	1,683
2010-04-23	1,687	1,695	1,686	1,688	1,600	1,688
2010-04-22	1,699	1,699	1,681	1,695	1,700	1,695
2010-04-21	1,676	1,700	1,676	1,700	5,900	1,700
2010-04-20	1,670	1,675	1,670	1,675	3,800	1,675
2010-04-19	1,679	1,679	1,670	1,670	2,800	1,670
2010-04-16	1,661	1,675	1,661	1,675	7,000	1,675
2010-04-15	1,675	1,680	1,675	1,675	3,300	1,675
2010-04-14	1,673	1,675	1,673	1,674	1,600	1,674
2010-04-13	1,680	1,680	1,672	1,673	2,800	1,673
2010-04-12	1,685	1,687	1,671	1,680	4,400	1,680
2010-04-09	1,680	1,680	1,676	1,676	1,500	1,676
2010-04-08	1,680	1,681	1,676	1,680	7,200	1,680
2010-04-07	1,682	1,684	1,675	1,680	2,800	1,680
2010-04-06	1,689	1,689	1,681	1,681	800	1,681
2010-04-05	1,685	1,688	1,685	1,687	1,400	1,687
2010-04-02	1,687	1,689	1,680	1,682	2,100	1,682
2010-04-01	1,684	1,687	1,665	1,687	4,100	1,687
2010-03-31	1,690	1,696	1,670	1,670	2,600	1,670
2010-03-30	1,680	1,690	1,662	1,675	3,800	1,675
2010-03-29	1,675	1,696	1,675	1,687	6,400	1,687
2010-03-26	1,722	1,725	1,718	1,725	22,900	1,725
2010-03-25	1,720	1,720	1,710	1,720	7,400	1,720
2010-03-24	1,709	1,719	1,705	1,718	4,400	1,718
2010-03-23	1,708	1,710	1,690	1,696	13,000	1,696
2010-03-19	1,711	1,720	1,709	1,720	11,200	1,720
2010-03-18	1,705	1,710	1,704	1,710	7,400	1,710
2010-03-17	1,700	1,705	1,691	1,705	10,000	1,705
2010-03-16	1,705	1,706	1,700	1,700	11,500	1,700
2010-03-15	1,695	1,701	1,690	1,700	12,200	1,700
2010-03-12	1,700	1,700	1,687	1,695	14,200	1,695
2010-03-11	1,690	1,699	1,670	1,699	17,500	1,699
2010-03-10	1,672	1,690	1,665	1,690	13,000	1,690
2010-03-09	1,666	1,679	1,666	1,671	11,200	1,671
2010-03-08	1,659	1,664	1,650	1,664	11,000	1,664
2010-03-05	1,655	1,660	1,650	1,655	11,300	1,655
2010-03-04	1,660	1,665	1,655	1,655	9,500	1,655
2010-03-03	1,670	1,677	1,660	1,660	28,800	1,660
2010-03-02	1,670	1,670	1,668	1,668	5,500	1,668
2010-03-01	1,680	1,680	1,661	1,670	7,300	1,670
2010-02-26	1,655	1,675	1,655	1,670	8,000	1,670
2010-02-25	1,680	1,680	1,670	1,676	4,700	1,676
2010-02-24	1,670	1,677	1,668	1,670	6,600	1,670
2010-02-23	1,654	1,665	1,650	1,660	7,200	1,660
2010-02-22	1,659	1,665	1,654	1,654	8,900	1,654
2010-02-19	1,660	1,660	1,659	1,659	4,700	1,659
2010-02-18	1,665	1,665	1,660	1,660	5,200	1,660
2010-02-17	1,658	1,665	1,658	1,665	6,400	1,665
2010-02-16	1,662	1,662	1,657	1,658	2,100	1,658
2010-02-15	1,670	1,670	1,660	1,668	4,200	1,668
2010-02-12	1,670	1,670	1,665	1,665	3,500	1,665
2010-02-10	1,670	1,670	1,661	1,669	3,300	1,669
2010-02-09	1,668	1,669	1,665	1,665	2,900	1,665
2010-02-08	1,670	1,670	1,660	1,668	8,500	1,668
2010-02-05	1,670	1,670	1,666	1,666	3,100	1,666
2010-02-04	1,664	1,670	1,664	1,670	4,200	1,670
2010-02-03	1,664	1,665	1,652	1,665	6,700	1,665
2010-02-02	1,669	1,670	1,653	1,670	4,000	1,670
2010-02-01	1,679	1,679	1,660	1,660	1,600	1,660
2010-01-29	1,652	1,660	1,648	1,649	2,500	1,649
2010-01-28	1,650	1,660	1,650	1,660	1,800	1,660
2010-01-27	1,669	1,669	1,660	1,660	2,000	1,660
2010-01-26	1,667	1,670	1,660	1,669	4,100	1,669
2010-01-25	1,685	1,685	1,656	1,675	5,100	1,675
2010-01-22	1,670	1,682	1,664	1,665	6,200	1,665
2010-01-21	1,682	1,682	1,661	1,670	8,700	1,670
2010-01-20	1,678	1,683	1,665	1,671	6,500	1,671
2010-01-19	1,685	1,685	1,679	1,679	3,700	1,679
2010-01-18	1,679	1,688	1,663	1,685	7,200	1,685
2010-01-15	1,689	1,689	1,660	1,679	4,500	1,679
2010-01-14	1,689	1,689	1,666	1,683	4,400	1,683
2010-01-13	1,675	1,684	1,666	1,684	7,800	1,684
2010-01-12	1,690	1,690	1,674	1,675	2,800	1,675
2010-01-08	1,685	1,695	1,662	1,674	4,100	1,674
2010-01-07	1,681	1,698	1,672	1,685	6,400	1,685
2010-01-06	1,665	1,685	1,665	1,681	6,700	1,681
2010-01-05	1,656	1,657	1,655	1,657	3,000	1,657
2010-01-04	1,650	1,650	1,631	1,636	3,300	1,636

分割・併合履歴：なし