1. HOME >
  2. 株価時系列 >
  3. 2220 >
  4. 2011年

2220 亀田製菓(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4951,5151,4951,5033,6001,503
2011-12-291,5061,5101,5021,5091,2001,509
2011-12-281,5031,5101,5031,5101,0001,510
2011-12-271,5051,5161,5021,5029001,502
2011-12-261,5161,5171,5001,51626,6001,516
2011-12-221,4951,5141,4901,5126,6001,512
2011-12-211,4921,4971,4861,4954,2001,495
2011-12-201,4831,4921,4811,4922,8001,492
2011-12-191,4861,4861,4821,4821,2001,482
2011-12-161,4841,4941,4841,4861,8001,486
2011-12-151,4861,4951,4681,4953,5001,495
2011-12-141,4911,4921,4851,4902,8001,490
2011-12-131,4761,4941,4761,4921,7001,492
2011-12-121,4991,4991,4811,4823,0001,482
2011-12-091,4931,4931,4801,49020,6001,490
2011-12-081,4651,4951,4641,4939,1001,493
2011-12-071,4601,4771,4451,4558,3001,455
2011-12-061,4751,4771,4651,4657001,465
2011-12-051,4541,4801,4521,4804,0001,480
2011-12-021,4531,4601,4471,4581,7001,458
2011-12-011,4481,4531,4461,4462,3001,446
2011-11-301,4501,4501,4421,4452,3001,445
2011-11-291,4441,4451,4441,4454,7001,445
2011-11-281,4451,4451,4391,4443,6001,444
2011-11-251,4301,4491,4301,4393,2001,439
2011-11-241,4471,4491,4411,4483,3001,448
2011-11-221,4501,4521,4481,4481,4001,448
2011-11-211,4591,4591,4491,4491,6001,449
2011-11-181,4561,4561,4511,4516001,451
2011-11-171,4561,4561,4501,4561,4001,456
2011-11-161,4571,4571,4501,4502,6001,450
2011-11-151,4571,4591,4571,4576001,457
2011-11-141,4551,4571,4511,4572,2001,457
2011-11-111,4571,4571,4511,4573,7001,457
2011-11-101,4691,4691,4581,4593,4001,459
2011-11-091,4681,4751,4681,4694,8001,469
2011-11-081,4631,4721,4601,4683,5001,468
2011-11-071,4601,4701,4581,4692,4001,469
2011-11-041,4641,4701,4551,4583,5001,458
2011-11-021,4751,4751,4551,4642,0001,464
2011-11-011,4721,4791,4561,4774,5001,477
2011-10-311,4941,4941,4721,4723,1001,472
2011-10-281,4771,4901,4751,4901,8001,490
2011-10-271,4651,4761,4651,4751,4001,475
2011-10-261,4751,4781,4631,4777,4001,477
2011-10-251,4781,4781,4681,4753,1001,475
2011-10-241,4901,4901,4771,4882,5001,488
2011-10-211,4941,4951,4511,4725,1001,472
2011-10-201,5021,5021,4801,4906,4001,490
2011-10-191,5071,5071,4921,5021,6001,502
2011-10-181,5151,5151,4961,5006,6001,500
2011-10-171,5271,5271,5091,5152,0001,515
2011-10-141,5131,5171,5111,5116001,511
2011-10-131,5181,5181,5151,5186001,518
2011-10-121,5301,5301,5151,5153,4001,515
2011-10-111,5341,5341,5261,5264,7001,526
2011-10-071,5251,5281,5151,5262,0001,526
2011-10-061,5201,5301,5101,5291,9001,529
2011-10-051,5111,5301,5111,5201,6001,520
2011-10-041,5161,5301,5101,5111,7001,511
2011-10-031,5151,5191,5021,5144,9001,514
2011-09-301,5581,5581,5501,5511,7001,551
2011-09-291,5451,5551,5441,5471,7001,547
2011-09-281,5641,5641,5401,5459,2001,545
2011-09-271,5681,5741,5681,56921,4001,569
2011-09-261,5511,5711,5501,5688,7001,568
2011-09-221,5501,5581,5471,55010,1001,550
2011-09-211,5791,5801,5551,55511,1001,555
2011-09-201,5801,5881,5801,5873,0001,587
2011-09-161,5901,5901,5851,58910,1001,589
2011-09-151,5891,5901,5891,5894,9001,589
2011-09-141,5881,5901,5881,58911,3001,589
2011-09-131,5861,5881,5861,5883,5001,588
2011-09-121,5851,5861,5801,5865,4001,586
2011-09-091,5851,5881,5851,5854,7001,585
2011-09-081,5851,5881,5851,5854,4001,585
2011-09-071,5781,5851,5781,58514,0001,585
2011-09-061,5781,5801,5781,5787,6001,578
2011-09-051,5751,5781,5751,5776,6001,577
2011-09-021,5621,5771,5621,57511,0001,575
2011-09-011,5551,5751,5551,56123,2001,561
2011-08-311,5451,5551,5411,55515,1001,555
2011-08-301,5381,5411,5341,5414,5001,541
2011-08-291,5331,5341,5001,5337,0001,533
2011-08-261,5211,5301,5211,5305,2001,530
2011-08-251,5271,5301,5111,5218,5001,521
2011-08-241,5281,5281,5051,52713,6001,527
2011-08-231,5251,5301,5101,52819,9001,528
2011-08-221,5101,5271,5101,5178,0001,517
2011-08-191,5101,5101,4971,5109,8001,510
2011-08-181,5041,5101,4961,51014,4001,510
2011-08-171,5101,5101,4981,5044,0001,504
2011-08-161,5261,5261,5151,5203,1001,520
2011-08-151,5201,5261,5121,5261,8001,526
2011-08-121,5331,5331,5011,5162,9001,516
2011-08-111,5111,5351,5111,53510,3001,535
2011-08-101,5001,5131,5001,5117,9001,511
2011-08-091,4961,4961,4801,48511,1001,485
2011-08-081,4941,4971,4851,49715,7001,497
2011-08-051,4951,4991,4851,4927,7001,492
2011-08-041,5101,5181,5001,5025,2001,502
2011-08-031,5301,5301,5021,5035,3001,503
2011-08-021,5491,5491,5221,5383,8001,538
2011-08-011,5501,5501,5401,5496,8001,549
2011-07-291,5461,5461,5451,5466,9001,546
2011-07-281,5501,5511,5401,5469,9001,546
2011-07-271,5491,5501,5491,5504,6001,550
2011-07-261,5481,5491,5481,5498,7001,549
2011-07-251,5451,5481,5451,5487,0001,548
2011-07-221,5451,5471,5451,54510,1001,545
2011-07-211,5401,5451,5391,5455,9001,545
2011-07-201,5391,5411,5391,53910,1001,539
2011-07-191,5401,5401,5391,5395,9001,539
2011-07-151,5391,5401,5391,5397,6001,539
2011-07-141,5381,5401,5381,5395,7001,539
2011-07-131,5341,5401,5341,5386,8001,538
2011-07-121,5411,5411,5301,53414,7001,534
2011-07-111,5381,5421,5381,54113,2001,541
2011-07-081,5311,5381,5311,5389,5001,538
2011-07-071,5291,5341,5291,5317,4001,531
2011-07-061,5281,5301,5261,5298,7001,529
2011-07-051,5191,5291,5191,5265,7001,526
2011-07-041,5081,5191,5081,5196,5001,519
2011-07-011,5001,5101,4991,49913,3001,499
2011-06-301,5101,5101,4921,5005,4001,500
2011-06-291,5001,5021,4881,5005,0001,500
2011-06-281,4741,5001,4741,5007,3001,500
2011-06-271,4791,4951,4781,48222,0001,482
2011-06-241,5001,5001,4751,47913,0001,479
2011-06-231,5301,5341,5051,50518,9001,505
2011-06-221,5351,5361,5351,53510,7001,535
2011-06-211,5381,5401,5351,53515,9001,535
2011-06-201,5301,5391,5291,53811,1001,538
2011-06-171,5251,5281,5251,5274,6001,527
2011-06-161,5181,5261,5181,5229,7001,522
2011-06-151,4911,5151,4911,51516,9001,515
2011-06-141,4851,5001,4851,49020,2001,490
2011-06-131,4801,4841,4801,4837,6001,483
2011-06-101,4801,4831,4791,48017,8001,480
2011-06-091,4821,4831,4801,4804,7001,480
2011-06-081,4781,4801,4781,4801,9001,480
2011-06-071,4801,4821,4751,47710,0001,477
2011-06-061,4681,4811,4681,4808,0001,480
2011-06-031,4651,4661,4621,4624,4001,462
2011-06-021,4661,4661,4511,46510,1001,465
2011-06-011,4801,4811,4661,46612,1001,466
2011-05-311,4811,4841,4771,48011,5001,480
2011-05-301,4801,4821,4801,4818,2001,481
2011-05-271,4841,4851,4801,4818,0001,481
2011-05-261,4801,4841,4791,4846,3001,484
2011-05-251,4781,4791,4771,4775,9001,477
2011-05-241,4701,4821,4701,47817,9001,478
2011-05-231,4461,4711,4461,47016,8001,470
2011-05-201,4451,4461,4351,4467,1001,446
2011-05-191,4411,4441,4411,4443,6001,444
2011-05-181,4471,4481,4411,4436,5001,443
2011-05-171,4501,4501,4441,44710,3001,447
2011-05-161,4531,4551,4371,45027,7001,450
2011-05-131,4191,4611,4141,45030,1001,450
2011-05-121,4101,4111,4011,40955,5001,409
2011-05-111,3811,3881,3791,3809,4001,380
2011-05-101,3911,3911,3821,3876,8001,387
2011-05-091,3851,3891,3841,3893,0001,389
2011-05-061,3881,3881,3771,3844,4001,384
2011-05-021,3921,3921,3751,3818,9001,381
2011-04-281,3631,3801,3621,3795,4001,379
2011-04-271,3781,3801,3641,3644,8001,364
2011-04-261,3771,3781,3731,3786,4001,378
2011-04-251,3781,3781,3701,3772,3001,377
2011-04-221,3751,3781,3681,3782,2001,378
2011-04-211,3711,3781,3701,3782,3001,378
2011-04-201,3781,3791,3651,3784,4001,378
2011-04-191,3851,3851,3701,3782,8001,378
2011-04-181,3831,3851,3751,3854,5001,385
2011-04-151,3861,3861,3771,3835,7001,383
2011-04-141,3851,3941,3841,3864,7001,386
2011-04-131,3801,3851,3801,3843,3001,384
2011-04-121,3931,3931,3851,3881,7001,388
2011-04-111,3801,3911,3801,3915,0001,391
2011-04-081,3731,3801,3651,38012,7001,380
2011-04-071,3701,3851,3701,3723,2001,372
2011-04-061,3881,3881,3751,3812,7001,381
2011-04-051,3991,3991,3881,3883,9001,388
2011-04-041,4001,4011,3901,4005,6001,400
2011-04-011,3921,4151,3921,4006,1001,400
2011-03-311,4101,4101,3901,39010,7001,390
2011-03-301,4291,4291,3801,39510,9001,395
2011-03-291,4281,4301,4241,42910,9001,429
2011-03-281,4681,4681,4501,45844,2001,458
2011-03-251,4701,4741,4601,46817,3001,468
2011-03-241,4881,4901,4581,46018,7001,460
2011-03-231,4921,4981,4801,48811,6001,488
2011-03-221,4991,5001,4701,48010,7001,480
2011-03-181,3741,4601,3741,45513,1001,455
2011-03-171,3201,3831,3121,36525,4001,365
2011-03-161,1711,3501,1711,32536,3001,325
2011-03-151,3491,3491,1621,19546,8001,195
2011-03-141,2551,3801,2001,35050,7001,350
2011-03-111,5351,5381,5331,53524,6001,535
2011-03-101,5411,5441,5361,53638,0001,536
2011-03-091,5471,5481,5401,54034,1001,540
2011-03-081,5491,5541,5451,54726,1001,547
2011-03-071,5501,5501,5441,54818,7001,548
2011-03-041,5481,5491,5451,54528,2001,545
2011-03-031,5481,5491,5461,54610,4001,546
2011-03-021,5491,5491,5461,54820,0001,548
2011-03-011,5501,5521,5471,54924,2001,549
2011-02-281,5531,5531,5451,54931,9001,549
2011-02-251,5491,5551,5471,54826,0001,548
2011-02-241,5501,5531,5481,54920,3001,549
2011-02-231,5501,5551,5471,55130,1001,551
2011-02-221,5601,5621,5431,550109,8001,550
2011-02-211,5741,5741,5661,56733,9001,567
2011-02-181,5781,5781,5741,57516,5001,575
2011-02-171,5741,5801,5741,57910,0001,579
2011-02-161,5801,5801,5761,57730,9001,577
2011-02-151,5881,5881,5851,58515,8001,585
2011-02-141,5871,5881,5851,58812,0001,588
2011-02-101,5881,5881,5841,58713,0001,587
2011-02-091,5811,5881,5811,58611,2001,586
2011-02-081,6001,6001,5841,58841,0001,588
2011-02-071,6101,6141,5961,60030,8001,600
2011-02-041,6201,6201,6161,6183,8001,618
2011-02-031,6181,6201,6161,6174,3001,617
2011-02-021,6191,6251,6181,6204,6001,620
2011-02-011,6201,6211,6171,6184,8001,618
2011-01-311,6211,6301,6181,6209,3001,620
2011-01-281,6351,6351,6211,62510,6001,625
2011-01-271,6381,6401,6321,6358,1001,635
2011-01-261,6401,6401,6331,63810,8001,638
2011-01-251,6271,6401,6271,6406,2001,640
2011-01-241,6251,6371,6251,6324,5001,632
2011-01-211,6301,6331,6221,62212,2001,622
2011-01-201,6381,6401,6321,6333,3001,633
2011-01-191,6451,6451,6301,63011,4001,630
2011-01-181,6461,6541,6371,6377,0001,637
2011-01-171,6421,6541,6391,6405,4001,640
2011-01-141,6361,6401,6361,6365,0001,636
2011-01-131,6401,6451,6361,6367,2001,636
2011-01-121,6401,6401,6361,63612,9001,636
2011-01-111,6401,6461,6371,64010,8001,640
2011-01-071,6321,6461,6321,6375,8001,637
2011-01-061,6271,6501,6271,6289,3001,628
2011-01-051,6151,6491,6141,6276,7001,627
2011-01-041,6401,6401,6131,6297,6001,629

分割・併合履歴 ： なし