2220 亀田製菓(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,966	1,966	1,953	1,953	9,800	1,953
2012-12-27	1,981	1,981	1,955	1,961	14,800	1,961
2012-12-26	1,988	1,988	1,970	1,980	21,400	1,980
2012-12-25	1,964	1,990	1,964	1,990	17,700	1,990
2012-12-21	1,972	1,978	1,960	1,964	14,800	1,964
2012-12-20	1,974	1,980	1,955	1,972	13,700	1,972
2012-12-19	1,960	1,973	1,941	1,973	17,600	1,973
2012-12-18	1,950	1,967	1,946	1,953	8,000	1,953
2012-12-17	1,943	1,964	1,943	1,957	7,700	1,957
2012-12-14	1,925	1,969	1,925	1,935	28,000	1,935
2012-12-13	1,974	1,974	1,955	1,955	6,600	1,955
2012-12-12	1,981	1,981	1,954	1,954	19,700	1,954
2012-12-11	1,957	1,981	1,957	1,981	20,000	1,981
2012-12-10	1,955	1,958	1,951	1,957	11,400	1,957
2012-12-07	1,949	1,955	1,942	1,951	11,800	1,951
2012-12-06	1,950	1,954	1,942	1,954	13,400	1,954
2012-12-05	1,927	1,945	1,926	1,942	10,000	1,942
2012-12-04	1,930	1,933	1,923	1,926	8,000	1,926
2012-12-03	1,933	1,940	1,910	1,915	7,200	1,915
2012-11-30	1,930	1,931	1,911	1,911	12,000	1,911
2012-11-29	1,915	1,979	1,913	1,923	18,800	1,923
2012-11-28	1,950	1,955	1,933	1,934	10,300	1,934
2012-11-27	1,912	1,950	1,912	1,950	14,500	1,950
2012-11-26	1,900	1,916	1,899	1,911	9,300	1,911
2012-11-22	1,902	1,902	1,881	1,885	15,500	1,885
2012-11-21	1,883	1,892	1,882	1,889	12,100	1,889
2012-11-20	1,894	1,894	1,872	1,874	16,600	1,874
2012-11-19	1,866	1,902	1,866	1,893	14,800	1,893
2012-11-16	1,883	1,883	1,855	1,874	15,000	1,874
2012-11-15	1,861	1,865	1,841	1,856	23,100	1,856
2012-11-14	1,885	1,885	1,851	1,852	16,600	1,852
2012-11-13	1,887	1,901	1,874	1,874	19,900	1,874
2012-11-12	1,951	1,951	1,884	1,884	18,900	1,884
2012-11-09	1,938	1,968	1,930	1,951	10,600	1,951
2012-11-08	1,951	1,953	1,936	1,941	9,700	1,941
2012-11-07	1,960	1,966	1,950	1,950	10,400	1,950
2012-11-06	1,960	1,966	1,957	1,958	10,900	1,958
2012-11-05	1,958	1,961	1,940	1,955	11,100	1,955
2012-11-02	1,999	2,010	1,980	1,998	21,000	1,998
2012-11-01	1,980	2,000	1,977	1,999	12,700	1,999
2012-10-31	2,000	2,000	1,975	1,980	13,600	1,980
2012-10-30	1,987	2,006	1,987	1,996	17,700	1,996
2012-10-29	2,000	2,005	1,994	2,000	21,700	2,000
2012-10-26	1,997	2,000	1,983	1,996	22,100	1,996
2012-10-25	1,989	1,997	1,988	1,997	9,500	1,997
2012-10-24	1,976	1,990	1,975	1,989	12,200	1,989
2012-10-23	1,993	1,994	1,970	1,976	4,000	1,976
2012-10-22	1,985	1,996	1,970	1,985	10,000	1,985
2012-10-19	1,950	1,985	1,921	1,985	19,800	1,985
2012-10-18	1,945	1,970	1,935	1,967	8,500	1,967
2012-10-17	1,924	1,949	1,924	1,941	10,600	1,941
2012-10-16	1,910	1,914	1,901	1,911	10,900	1,911
2012-10-15	1,900	1,913	1,900	1,907	6,100	1,907
2012-10-12	1,951	1,951	1,919	1,923	4,700	1,923
2012-10-11	1,945	1,945	1,927	1,931	6,700	1,931
2012-10-10	1,923	1,928	1,911	1,917	5,400	1,917
2012-10-09	1,964	1,974	1,924	1,938	15,000	1,938
2012-10-05	1,940	1,956	1,940	1,956	11,200	1,956
2012-10-04	1,937	1,944	1,932	1,941	3,800	1,941
2012-10-03	1,955	1,955	1,925	1,937	10,200	1,937
2012-10-02	1,924	1,928	1,918	1,918	7,700	1,918
2012-10-01	1,946	1,946	1,924	1,936	8,400	1,936
2012-09-28	1,991	1,992	1,960	1,963	13,400	1,963
2012-09-27	1,981	1,997	1,980	1,982	11,000	1,982
2012-09-26	1,970	2,000	1,970	2,000	28,000	2,000
2012-09-25	1,974	2,000	1,973	2,000	29,800	2,000
2012-09-24	1,950	1,973	1,950	1,973	13,700	1,973
2012-09-21	1,940	1,959	1,940	1,959	15,400	1,959
2012-09-20	1,945	1,945	1,932	1,932	9,200	1,932
2012-09-19	1,929	1,946	1,925	1,943	10,000	1,943
2012-09-18	1,935	1,941	1,921	1,928	10,800	1,928
2012-09-14	1,947	1,948	1,929	1,937	17,400	1,937
2012-09-13	1,940	1,942	1,931	1,940	5,700	1,940
2012-09-12	1,926	1,941	1,926	1,941	6,700	1,941
2012-09-11	1,923	1,926	1,920	1,925	5,500	1,925
2012-09-10	1,915	1,927	1,913	1,923	10,600	1,923
2012-09-07	1,926	1,926	1,908	1,913	5,000	1,913
2012-09-06	1,925	1,926	1,905	1,914	6,800	1,914
2012-09-05	1,905	1,925	1,905	1,925	8,700	1,925
2012-09-04	1,926	1,927	1,901	1,901	10,800	1,901
2012-09-03	1,935	1,935	1,918	1,926	7,400	1,926
2012-08-31	1,912	1,917	1,906	1,906	9,600	1,906
2012-08-30	1,911	1,937	1,901	1,906	17,400	1,906
2012-08-29	1,934	1,942	1,901	1,928	24,300	1,928
2012-08-28	1,976	1,977	1,935	1,967	8,400	1,967
2012-08-27	1,978	1,980	1,962	1,967	15,100	1,967
2012-08-24	1,948	1,971	1,945	1,971	8,900	1,971
2012-08-23	1,961	1,965	1,950	1,952	5,000	1,952
2012-08-22	1,953	1,963	1,951	1,959	3,200	1,959
2012-08-21	1,963	1,971	1,952	1,958	9,400	1,958
2012-08-20	1,978	1,978	1,950	1,963	8,800	1,963
2012-08-17	1,978	1,980	1,962	1,980	9,600	1,980
2012-08-16	1,974	1,980	1,957	1,980	8,100	1,980
2012-08-15	1,977	1,977	1,948	1,971	10,200	1,971
2012-08-14	1,941	1,988	1,880	1,984	35,000	1,984
2012-08-13	1,946	1,946	1,920	1,931	9,200	1,931
2012-08-10	1,920	1,928	1,918	1,928	7,900	1,928
2012-08-09	1,898	1,918	1,898	1,918	7,800	1,918
2012-08-08	1,870	1,889	1,870	1,889	13,900	1,889
2012-08-07	1,886	1,886	1,863	1,866	26,800	1,866
2012-08-06	1,916	1,920	1,880	1,886	41,600	1,886
2012-08-03	1,953	1,963	1,914	1,914	20,700	1,914
2012-08-02	1,980	1,990	1,959	1,977	14,100	1,977
2012-08-01	1,987	1,987	1,967	1,984	6,800	1,984
2012-07-31	1,995	1,996	1,970	1,977	9,900	1,977
2012-07-30	1,995	1,998	1,961	1,996	20,000	1,996
2012-07-27	1,956	1,989	1,954	1,987	24,200	1,987
2012-07-26	1,929	1,960	1,929	1,954	24,100	1,954
2012-07-25	1,905	1,929	1,902	1,926	15,000	1,926
2012-07-24	1,908	1,929	1,900	1,915	17,900	1,915
2012-07-23	1,929	1,929	1,912	1,912	8,800	1,912
2012-07-20	1,939	1,940	1,920	1,932	12,300	1,932
2012-07-19	1,938	1,962	1,938	1,943	11,000	1,943
2012-07-18	1,956	1,960	1,941	1,945	19,700	1,945
2012-07-17	1,958	1,968	1,957	1,957	4,700	1,957
2012-07-13	1,960	1,970	1,958	1,964	14,200	1,964
2012-07-12	1,957	1,973	1,945	1,968	15,400	1,968
2012-07-11	1,972	1,972	1,943	1,947	5,500	1,947
2012-07-10	1,933	1,980	1,931	1,972	19,500	1,972
2012-07-09	1,948	1,954	1,940	1,940	46,200	1,940
2012-07-06	1,953	1,965	1,942	1,947	15,600	1,947
2012-07-05	1,970	1,976	1,944	1,952	18,900	1,952
2012-07-04	1,969	1,980	1,959	1,978	22,100	1,978
2012-07-03	1,966	1,981	1,959	1,970	9,900	1,970
2012-07-02	1,994	1,994	1,962	1,968	15,100	1,968
2012-06-29	1,935	1,999	1,912	1,993	45,700	1,993
2012-06-28	1,928	1,945	1,926	1,935	30,500	1,935
2012-06-27	1,926	1,934	1,924	1,931	14,900	1,931
2012-06-26	1,928	1,933	1,915	1,925	36,600	1,925
2012-06-25	1,950	1,950	1,922	1,927	17,000	1,927
2012-06-22	1,960	1,965	1,939	1,951	22,800	1,951
2012-06-21	1,993	1,994	1,950	1,965	28,700	1,965
2012-06-20	1,994	1,998	1,980	1,994	20,900	1,994
2012-06-19	1,952	1,994	1,950	1,986	19,700	1,986
2012-06-18	1,908	1,964	1,907	1,964	27,400	1,964
2012-06-15	1,909	1,918	1,907	1,910	23,100	1,910
2012-06-14	1,919	1,930	1,910	1,915	16,900	1,915
2012-06-13	1,938	1,938	1,921	1,928	10,600	1,928
2012-06-12	1,963	1,963	1,933	1,938	27,300	1,938
2012-06-11	1,950	1,972	1,940	1,967	20,700	1,967
2012-06-08	1,970	1,971	1,941	1,950	38,700	1,950
2012-06-07	1,958	1,969	1,955	1,969	31,700	1,969
2012-06-06	1,952	1,966	1,944	1,953	28,300	1,953
2012-06-05	1,931	1,960	1,922	1,951	43,800	1,951
2012-06-04	1,930	1,960	1,910	1,940	60,400	1,940
2012-06-01	1,980	1,983	1,923	1,936	106,300	1,936
2012-05-31	1,991	2,015	1,977	1,998	246,400	1,998
2012-05-30	2,023	2,058	1,979	1,991	702,900	1,991
2012-05-29	2,010	2,034	1,996	2,012	242,200	2,012
2012-05-28	1,961	1,994	1,955	1,991	148,900	1,991
2012-05-25	1,896	1,950	1,890	1,950	111,300	1,950
2012-05-24	1,832	1,878	1,830	1,878	53,000	1,878
2012-05-23	1,793	1,835	1,793	1,822	62,100	1,822
2012-05-22	1,800	1,806	1,785	1,790	60,200	1,790
2012-05-21	1,790	1,806	1,783	1,806	26,600	1,806
2012-05-18	1,789	1,800	1,789	1,795	25,200	1,795
2012-05-17	1,794	1,819	1,783	1,806	34,000	1,806
2012-05-16	1,807	1,816	1,780	1,794	44,600	1,794
2012-05-15	1,860	1,860	1,791	1,820	96,900	1,820
2012-05-14	1,843	1,879	1,841	1,860	79,500	1,860
2012-05-11	1,850	1,851	1,841	1,849	48,400	1,849
2012-05-10	1,854	1,854	1,845	1,849	18,700	1,849
2012-05-09	1,850	1,854	1,842	1,854	23,300	1,854
2012-05-08	1,831	1,851	1,830	1,851	16,700	1,851
2012-05-07	1,850	1,852	1,828	1,831	23,600	1,831
2012-05-02	1,840	1,854	1,822	1,848	22,400	1,848
2012-05-01	1,821	1,850	1,821	1,838	30,400	1,838
2012-04-27	1,831	1,850	1,817	1,850	47,300	1,850
2012-04-26	1,811	1,838	1,794	1,818	37,000	1,818
2012-04-25	1,810	1,829	1,803	1,808	34,900	1,808
2012-04-24	1,772	1,802	1,767	1,799	25,400	1,799
2012-04-23	1,751	1,774	1,748	1,765	21,100	1,765
2012-04-20	1,742	1,746	1,739	1,744	9,200	1,744
2012-04-19	1,738	1,750	1,734	1,747	7,800	1,747
2012-04-18	1,775	1,775	1,753	1,753	21,800	1,753
2012-04-17	1,775	1,777	1,751	1,774	23,000	1,774
2012-04-16	1,778	1,795	1,772	1,775	11,400	1,775
2012-04-13	1,781	1,800	1,772	1,800	26,100	1,800
2012-04-12	1,791	1,800	1,772	1,777	21,800	1,777
2012-04-11	1,758	1,790	1,757	1,790	16,900	1,790
2012-04-10	1,806	1,807	1,772	1,785	36,600	1,785
2012-04-09	1,751	1,807	1,751	1,806	84,900	1,806
2012-04-06	1,725	1,750	1,722	1,750	54,700	1,750
2012-04-05	1,689	1,730	1,689	1,724	24,600	1,724
2012-04-04	1,738	1,740	1,711	1,720	41,100	1,720
2012-04-03	1,650	1,755	1,648	1,745	151,100	1,745
2012-04-02	1,736	1,750	1,647	1,657	145,300	1,657
2012-03-30	1,541	1,545	1,535	1,536	6,700	1,536
2012-03-29	1,550	1,554	1,540	1,544	5,200	1,544
2012-03-28	1,512	1,555	1,510	1,550	24,000	1,550
2012-03-27	1,600	1,611	1,590	1,598	37,900	1,598
2012-03-26	1,610	1,612	1,608	1,609	18,800	1,609
2012-03-23	1,610	1,610	1,607	1,610	8,800	1,610
2012-03-22	1,604	1,607	1,604	1,607	6,800	1,607
2012-03-21	1,601	1,610	1,601	1,604	8,700	1,604
2012-03-19	1,598	1,605	1,598	1,603	9,500	1,603
2012-03-16	1,593	1,597	1,590	1,597	6,000	1,597
2012-03-15	1,588	1,590	1,586	1,589	4,900	1,589
2012-03-14	1,580	1,585	1,580	1,584	6,200	1,584
2012-03-13	1,580	1,580	1,577	1,580	4,500	1,580
2012-03-12	1,575	1,580	1,573	1,579	3,200	1,579
2012-03-09	1,565	1,575	1,564	1,570	5,600	1,570
2012-03-08	1,568	1,568	1,565	1,565	8,700	1,565
2012-03-07	1,560	1,569	1,555	1,568	6,400	1,568
2012-03-06	1,560	1,567	1,552	1,567	9,400	1,567
2012-03-05	1,559	1,565	1,557	1,560	5,300	1,560
2012-03-02	1,557	1,560	1,552	1,555	4,900	1,555
2012-03-01	1,557	1,558	1,550	1,553	4,800	1,553
2012-02-29	1,550	1,552	1,548	1,552	4,700	1,552
2012-02-28	1,545	1,550	1,545	1,547	4,200	1,547
2012-02-27	1,543	1,549	1,543	1,545	5,500	1,545
2012-02-24	1,541	1,545	1,541	1,542	5,300	1,542
2012-02-23	1,543	1,543	1,540	1,541	4,900	1,541
2012-02-22	1,542	1,545	1,542	1,543	3,400	1,543
2012-02-21	1,540	1,543	1,539	1,543	2,800	1,543
2012-02-20	1,539	1,540	1,535	1,540	4,100	1,540
2012-02-17	1,536	1,539	1,533	1,539	3,100	1,539
2012-02-16	1,530	1,533	1,530	1,530	1,700	1,530
2012-02-15	1,529	1,539	1,526	1,529	3,500	1,529
2012-02-14	1,528	1,530	1,525	1,530	2,400	1,530
2012-02-13	1,525	1,528	1,520	1,528	3,100	1,528
2012-02-10	1,538	1,538	1,517	1,525	6,600	1,525
2012-02-09	1,544	1,544	1,530	1,532	5,700	1,532
2012-02-08	1,529	1,545	1,529	1,545	6,200	1,545
2012-02-07	1,523	1,529	1,522	1,529	2,900	1,529
2012-02-06	1,525	1,530	1,520	1,529	6,100	1,529
2012-02-03	1,542	1,542	1,517	1,530	2,900	1,530
2012-02-02	1,546	1,546	1,515	1,545	6,600	1,545
2012-02-01	1,546	1,548	1,535	1,548	2,000	1,548
2012-01-31	1,549	1,549	1,547	1,547	2,700	1,547
2012-01-30	1,543	1,543	1,533	1,533	2,100	1,533
2012-01-27	1,532	1,534	1,530	1,533	3,300	1,533
2012-01-26	1,530	1,532	1,530	1,532	4,500	1,532
2012-01-25	1,530	1,530	1,523	1,530	2,200	1,530
2012-01-24	1,523	1,530	1,521	1,530	2,600	1,530
2012-01-23	1,526	1,527	1,525	1,525	1,200	1,525
2012-01-20	1,522	1,525	1,521	1,525	3,300	1,525
2012-01-19	1,514	1,521	1,511	1,521	2,500	1,521
2012-01-18	1,521	1,521	1,516	1,521	1,000	1,521
2012-01-17	1,522	1,522	1,515	1,515	800	1,515
2012-01-16	1,520	1,520	1,519	1,520	2,400	1,520
2012-01-13	1,520	1,522	1,517	1,517	2,600	1,517
2012-01-12	1,518	1,518	1,515	1,516	5,700	1,516
2012-01-11	1,512	1,519	1,512	1,519	2,000	1,519
2012-01-10	1,513	1,518	1,509	1,509	1,500	1,509
2012-01-06	1,506	1,519	1,502	1,519	3,700	1,519
2012-01-05	1,501	1,519	1,501	1,506	6,400	1,506
2012-01-04	1,520	1,520	1,500	1,510	4,100	1,510

分割・併合履歴：なし