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
2011-12-30	1,495	1,515	1,495	1,503	3,600	1,503
2011-12-29	1,506	1,510	1,502	1,509	1,200	1,509
2011-12-28	1,503	1,510	1,503	1,510	1,000	1,510
2011-12-27	1,505	1,516	1,502	1,502	900	1,502
2011-12-26	1,516	1,517	1,500	1,516	26,600	1,516
2011-12-22	1,495	1,514	1,490	1,512	6,600	1,512
2011-12-21	1,492	1,497	1,486	1,495	4,200	1,495
2011-12-20	1,483	1,492	1,481	1,492	2,800	1,492
2011-12-19	1,486	1,486	1,482	1,482	1,200	1,482
2011-12-16	1,484	1,494	1,484	1,486	1,800	1,486
2011-12-15	1,486	1,495	1,468	1,495	3,500	1,495
2011-12-14	1,491	1,492	1,485	1,490	2,800	1,490
2011-12-13	1,476	1,494	1,476	1,492	1,700	1,492
2011-12-12	1,499	1,499	1,481	1,482	3,000	1,482
2011-12-09	1,493	1,493	1,480	1,490	20,600	1,490
2011-12-08	1,465	1,495	1,464	1,493	9,100	1,493
2011-12-07	1,460	1,477	1,445	1,455	8,300	1,455
2011-12-06	1,475	1,477	1,465	1,465	700	1,465
2011-12-05	1,454	1,480	1,452	1,480	4,000	1,480
2011-12-02	1,453	1,460	1,447	1,458	1,700	1,458
2011-12-01	1,448	1,453	1,446	1,446	2,300	1,446
2011-11-30	1,450	1,450	1,442	1,445	2,300	1,445
2011-11-29	1,444	1,445	1,444	1,445	4,700	1,445
2011-11-28	1,445	1,445	1,439	1,444	3,600	1,444
2011-11-25	1,430	1,449	1,430	1,439	3,200	1,439
2011-11-24	1,447	1,449	1,441	1,448	3,300	1,448
2011-11-22	1,450	1,452	1,448	1,448	1,400	1,448
2011-11-21	1,459	1,459	1,449	1,449	1,600	1,449
2011-11-18	1,456	1,456	1,451	1,451	600	1,451
2011-11-17	1,456	1,456	1,450	1,456	1,400	1,456
2011-11-16	1,457	1,457	1,450	1,450	2,600	1,450
2011-11-15	1,457	1,459	1,457	1,457	600	1,457
2011-11-14	1,455	1,457	1,451	1,457	2,200	1,457
2011-11-11	1,457	1,457	1,451	1,457	3,700	1,457
2011-11-10	1,469	1,469	1,458	1,459	3,400	1,459
2011-11-09	1,468	1,475	1,468	1,469	4,800	1,469
2011-11-08	1,463	1,472	1,460	1,468	3,500	1,468
2011-11-07	1,460	1,470	1,458	1,469	2,400	1,469
2011-11-04	1,464	1,470	1,455	1,458	3,500	1,458
2011-11-02	1,475	1,475	1,455	1,464	2,000	1,464
2011-11-01	1,472	1,479	1,456	1,477	4,500	1,477
2011-10-31	1,494	1,494	1,472	1,472	3,100	1,472
2011-10-28	1,477	1,490	1,475	1,490	1,800	1,490
2011-10-27	1,465	1,476	1,465	1,475	1,400	1,475
2011-10-26	1,475	1,478	1,463	1,477	7,400	1,477
2011-10-25	1,478	1,478	1,468	1,475	3,100	1,475
2011-10-24	1,490	1,490	1,477	1,488	2,500	1,488
2011-10-21	1,494	1,495	1,451	1,472	5,100	1,472
2011-10-20	1,502	1,502	1,480	1,490	6,400	1,490
2011-10-19	1,507	1,507	1,492	1,502	1,600	1,502
2011-10-18	1,515	1,515	1,496	1,500	6,600	1,500
2011-10-17	1,527	1,527	1,509	1,515	2,000	1,515
2011-10-14	1,513	1,517	1,511	1,511	600	1,511
2011-10-13	1,518	1,518	1,515	1,518	600	1,518
2011-10-12	1,530	1,530	1,515	1,515	3,400	1,515
2011-10-11	1,534	1,534	1,526	1,526	4,700	1,526
2011-10-07	1,525	1,528	1,515	1,526	2,000	1,526
2011-10-06	1,520	1,530	1,510	1,529	1,900	1,529
2011-10-05	1,511	1,530	1,511	1,520	1,600	1,520
2011-10-04	1,516	1,530	1,510	1,511	1,700	1,511
2011-10-03	1,515	1,519	1,502	1,514	4,900	1,514
2011-09-30	1,558	1,558	1,550	1,551	1,700	1,551
2011-09-29	1,545	1,555	1,544	1,547	1,700	1,547
2011-09-28	1,564	1,564	1,540	1,545	9,200	1,545
2011-09-27	1,568	1,574	1,568	1,569	21,400	1,569
2011-09-26	1,551	1,571	1,550	1,568	8,700	1,568
2011-09-22	1,550	1,558	1,547	1,550	10,100	1,550
2011-09-21	1,579	1,580	1,555	1,555	11,100	1,555
2011-09-20	1,580	1,588	1,580	1,587	3,000	1,587
2011-09-16	1,590	1,590	1,585	1,589	10,100	1,589
2011-09-15	1,589	1,590	1,589	1,589	4,900	1,589
2011-09-14	1,588	1,590	1,588	1,589	11,300	1,589
2011-09-13	1,586	1,588	1,586	1,588	3,500	1,588
2011-09-12	1,585	1,586	1,580	1,586	5,400	1,586
2011-09-09	1,585	1,588	1,585	1,585	4,700	1,585
2011-09-08	1,585	1,588	1,585	1,585	4,400	1,585
2011-09-07	1,578	1,585	1,578	1,585	14,000	1,585
2011-09-06	1,578	1,580	1,578	1,578	7,600	1,578
2011-09-05	1,575	1,578	1,575	1,577	6,600	1,577
2011-09-02	1,562	1,577	1,562	1,575	11,000	1,575
2011-09-01	1,555	1,575	1,555	1,561	23,200	1,561
2011-08-31	1,545	1,555	1,541	1,555	15,100	1,555
2011-08-30	1,538	1,541	1,534	1,541	4,500	1,541
2011-08-29	1,533	1,534	1,500	1,533	7,000	1,533
2011-08-26	1,521	1,530	1,521	1,530	5,200	1,530
2011-08-25	1,527	1,530	1,511	1,521	8,500	1,521
2011-08-24	1,528	1,528	1,505	1,527	13,600	1,527
2011-08-23	1,525	1,530	1,510	1,528	19,900	1,528
2011-08-22	1,510	1,527	1,510	1,517	8,000	1,517
2011-08-19	1,510	1,510	1,497	1,510	9,800	1,510
2011-08-18	1,504	1,510	1,496	1,510	14,400	1,510
2011-08-17	1,510	1,510	1,498	1,504	4,000	1,504
2011-08-16	1,526	1,526	1,515	1,520	3,100	1,520
2011-08-15	1,520	1,526	1,512	1,526	1,800	1,526
2011-08-12	1,533	1,533	1,501	1,516	2,900	1,516
2011-08-11	1,511	1,535	1,511	1,535	10,300	1,535
2011-08-10	1,500	1,513	1,500	1,511	7,900	1,511
2011-08-09	1,496	1,496	1,480	1,485	11,100	1,485
2011-08-08	1,494	1,497	1,485	1,497	15,700	1,497
2011-08-05	1,495	1,499	1,485	1,492	7,700	1,492
2011-08-04	1,510	1,518	1,500	1,502	5,200	1,502
2011-08-03	1,530	1,530	1,502	1,503	5,300	1,503
2011-08-02	1,549	1,549	1,522	1,538	3,800	1,538
2011-08-01	1,550	1,550	1,540	1,549	6,800	1,549
2011-07-29	1,546	1,546	1,545	1,546	6,900	1,546
2011-07-28	1,550	1,551	1,540	1,546	9,900	1,546
2011-07-27	1,549	1,550	1,549	1,550	4,600	1,550
2011-07-26	1,548	1,549	1,548	1,549	8,700	1,549
2011-07-25	1,545	1,548	1,545	1,548	7,000	1,548
2011-07-22	1,545	1,547	1,545	1,545	10,100	1,545
2011-07-21	1,540	1,545	1,539	1,545	5,900	1,545
2011-07-20	1,539	1,541	1,539	1,539	10,100	1,539
2011-07-19	1,540	1,540	1,539	1,539	5,900	1,539
2011-07-15	1,539	1,540	1,539	1,539	7,600	1,539
2011-07-14	1,538	1,540	1,538	1,539	5,700	1,539
2011-07-13	1,534	1,540	1,534	1,538	6,800	1,538
2011-07-12	1,541	1,541	1,530	1,534	14,700	1,534
2011-07-11	1,538	1,542	1,538	1,541	13,200	1,541
2011-07-08	1,531	1,538	1,531	1,538	9,500	1,538
2011-07-07	1,529	1,534	1,529	1,531	7,400	1,531
2011-07-06	1,528	1,530	1,526	1,529	8,700	1,529
2011-07-05	1,519	1,529	1,519	1,526	5,700	1,526
2011-07-04	1,508	1,519	1,508	1,519	6,500	1,519
2011-07-01	1,500	1,510	1,499	1,499	13,300	1,499
2011-06-30	1,510	1,510	1,492	1,500	5,400	1,500
2011-06-29	1,500	1,502	1,488	1,500	5,000	1,500
2011-06-28	1,474	1,500	1,474	1,500	7,300	1,500
2011-06-27	1,479	1,495	1,478	1,482	22,000	1,482
2011-06-24	1,500	1,500	1,475	1,479	13,000	1,479
2011-06-23	1,530	1,534	1,505	1,505	18,900	1,505
2011-06-22	1,535	1,536	1,535	1,535	10,700	1,535
2011-06-21	1,538	1,540	1,535	1,535	15,900	1,535
2011-06-20	1,530	1,539	1,529	1,538	11,100	1,538
2011-06-17	1,525	1,528	1,525	1,527	4,600	1,527
2011-06-16	1,518	1,526	1,518	1,522	9,700	1,522
2011-06-15	1,491	1,515	1,491	1,515	16,900	1,515
2011-06-14	1,485	1,500	1,485	1,490	20,200	1,490
2011-06-13	1,480	1,484	1,480	1,483	7,600	1,483
2011-06-10	1,480	1,483	1,479	1,480	17,800	1,480
2011-06-09	1,482	1,483	1,480	1,480	4,700	1,480
2011-06-08	1,478	1,480	1,478	1,480	1,900	1,480
2011-06-07	1,480	1,482	1,475	1,477	10,000	1,477
2011-06-06	1,468	1,481	1,468	1,480	8,000	1,480
2011-06-03	1,465	1,466	1,462	1,462	4,400	1,462
2011-06-02	1,466	1,466	1,451	1,465	10,100	1,465
2011-06-01	1,480	1,481	1,466	1,466	12,100	1,466
2011-05-31	1,481	1,484	1,477	1,480	11,500	1,480
2011-05-30	1,480	1,482	1,480	1,481	8,200	1,481
2011-05-27	1,484	1,485	1,480	1,481	8,000	1,481
2011-05-26	1,480	1,484	1,479	1,484	6,300	1,484
2011-05-25	1,478	1,479	1,477	1,477	5,900	1,477
2011-05-24	1,470	1,482	1,470	1,478	17,900	1,478
2011-05-23	1,446	1,471	1,446	1,470	16,800	1,470
2011-05-20	1,445	1,446	1,435	1,446	7,100	1,446
2011-05-19	1,441	1,444	1,441	1,444	3,600	1,444
2011-05-18	1,447	1,448	1,441	1,443	6,500	1,443
2011-05-17	1,450	1,450	1,444	1,447	10,300	1,447
2011-05-16	1,453	1,455	1,437	1,450	27,700	1,450
2011-05-13	1,419	1,461	1,414	1,450	30,100	1,450
2011-05-12	1,410	1,411	1,401	1,409	55,500	1,409
2011-05-11	1,381	1,388	1,379	1,380	9,400	1,380
2011-05-10	1,391	1,391	1,382	1,387	6,800	1,387
2011-05-09	1,385	1,389	1,384	1,389	3,000	1,389
2011-05-06	1,388	1,388	1,377	1,384	4,400	1,384
2011-05-02	1,392	1,392	1,375	1,381	8,900	1,381
2011-04-28	1,363	1,380	1,362	1,379	5,400	1,379
2011-04-27	1,378	1,380	1,364	1,364	4,800	1,364
2011-04-26	1,377	1,378	1,373	1,378	6,400	1,378
2011-04-25	1,378	1,378	1,370	1,377	2,300	1,377
2011-04-22	1,375	1,378	1,368	1,378	2,200	1,378
2011-04-21	1,371	1,378	1,370	1,378	2,300	1,378
2011-04-20	1,378	1,379	1,365	1,378	4,400	1,378
2011-04-19	1,385	1,385	1,370	1,378	2,800	1,378
2011-04-18	1,383	1,385	1,375	1,385	4,500	1,385
2011-04-15	1,386	1,386	1,377	1,383	5,700	1,383
2011-04-14	1,385	1,394	1,384	1,386	4,700	1,386
2011-04-13	1,380	1,385	1,380	1,384	3,300	1,384
2011-04-12	1,393	1,393	1,385	1,388	1,700	1,388
2011-04-11	1,380	1,391	1,380	1,391	5,000	1,391
2011-04-08	1,373	1,380	1,365	1,380	12,700	1,380
2011-04-07	1,370	1,385	1,370	1,372	3,200	1,372
2011-04-06	1,388	1,388	1,375	1,381	2,700	1,381
2011-04-05	1,399	1,399	1,388	1,388	3,900	1,388
2011-04-04	1,400	1,401	1,390	1,400	5,600	1,400
2011-04-01	1,392	1,415	1,392	1,400	6,100	1,400
2011-03-31	1,410	1,410	1,390	1,390	10,700	1,390
2011-03-30	1,429	1,429	1,380	1,395	10,900	1,395
2011-03-29	1,428	1,430	1,424	1,429	10,900	1,429
2011-03-28	1,468	1,468	1,450	1,458	44,200	1,458
2011-03-25	1,470	1,474	1,460	1,468	17,300	1,468
2011-03-24	1,488	1,490	1,458	1,460	18,700	1,460
2011-03-23	1,492	1,498	1,480	1,488	11,600	1,488
2011-03-22	1,499	1,500	1,470	1,480	10,700	1,480
2011-03-18	1,374	1,460	1,374	1,455	13,100	1,455
2011-03-17	1,320	1,383	1,312	1,365	25,400	1,365
2011-03-16	1,171	1,350	1,171	1,325	36,300	1,325
2011-03-15	1,349	1,349	1,162	1,195	46,800	1,195
2011-03-14	1,255	1,380	1,200	1,350	50,700	1,350
2011-03-11	1,535	1,538	1,533	1,535	24,600	1,535
2011-03-10	1,541	1,544	1,536	1,536	38,000	1,536
2011-03-09	1,547	1,548	1,540	1,540	34,100	1,540
2011-03-08	1,549	1,554	1,545	1,547	26,100	1,547
2011-03-07	1,550	1,550	1,544	1,548	18,700	1,548
2011-03-04	1,548	1,549	1,545	1,545	28,200	1,545
2011-03-03	1,548	1,549	1,546	1,546	10,400	1,546
2011-03-02	1,549	1,549	1,546	1,548	20,000	1,548
2011-03-01	1,550	1,552	1,547	1,549	24,200	1,549
2011-02-28	1,553	1,553	1,545	1,549	31,900	1,549
2011-02-25	1,549	1,555	1,547	1,548	26,000	1,548
2011-02-24	1,550	1,553	1,548	1,549	20,300	1,549
2011-02-23	1,550	1,555	1,547	1,551	30,100	1,551
2011-02-22	1,560	1,562	1,543	1,550	109,800	1,550
2011-02-21	1,574	1,574	1,566	1,567	33,900	1,567
2011-02-18	1,578	1,578	1,574	1,575	16,500	1,575
2011-02-17	1,574	1,580	1,574	1,579	10,000	1,579
2011-02-16	1,580	1,580	1,576	1,577	30,900	1,577
2011-02-15	1,588	1,588	1,585	1,585	15,800	1,585
2011-02-14	1,587	1,588	1,585	1,588	12,000	1,588
2011-02-10	1,588	1,588	1,584	1,587	13,000	1,587
2011-02-09	1,581	1,588	1,581	1,586	11,200	1,586
2011-02-08	1,600	1,600	1,584	1,588	41,000	1,588
2011-02-07	1,610	1,614	1,596	1,600	30,800	1,600
2011-02-04	1,620	1,620	1,616	1,618	3,800	1,618
2011-02-03	1,618	1,620	1,616	1,617	4,300	1,617
2011-02-02	1,619	1,625	1,618	1,620	4,600	1,620
2011-02-01	1,620	1,621	1,617	1,618	4,800	1,618
2011-01-31	1,621	1,630	1,618	1,620	9,300	1,620
2011-01-28	1,635	1,635	1,621	1,625	10,600	1,625
2011-01-27	1,638	1,640	1,632	1,635	8,100	1,635
2011-01-26	1,640	1,640	1,633	1,638	10,800	1,638
2011-01-25	1,627	1,640	1,627	1,640	6,200	1,640
2011-01-24	1,625	1,637	1,625	1,632	4,500	1,632
2011-01-21	1,630	1,633	1,622	1,622	12,200	1,622
2011-01-20	1,638	1,640	1,632	1,633	3,300	1,633
2011-01-19	1,645	1,645	1,630	1,630	11,400	1,630
2011-01-18	1,646	1,654	1,637	1,637	7,000	1,637
2011-01-17	1,642	1,654	1,639	1,640	5,400	1,640
2011-01-14	1,636	1,640	1,636	1,636	5,000	1,636
2011-01-13	1,640	1,645	1,636	1,636	7,200	1,636
2011-01-12	1,640	1,640	1,636	1,636	12,900	1,636
2011-01-11	1,640	1,646	1,637	1,640	10,800	1,640
2011-01-07	1,632	1,646	1,632	1,637	5,800	1,637
2011-01-06	1,627	1,650	1,627	1,628	9,300	1,628
2011-01-05	1,615	1,649	1,614	1,627	6,700	1,627
2011-01-04	1,640	1,640	1,613	1,629	7,600	1,629

分割・併合履歴：なし