2220 亀田製菓(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,770	2,797	2,770	2,789	21,200	2,789
2013-12-27	2,710	2,768	2,710	2,766	23,300	2,766
2013-12-26	2,683	2,710	2,683	2,705	23,700	2,705
2013-12-25	2,651	2,678	2,651	2,673	39,400	2,673
2013-12-24	2,692	2,705	2,661	2,675	35,400	2,675
2013-12-20	2,705	2,750	2,700	2,705	35,100	2,705
2013-12-19	2,744	2,765	2,700	2,745	48,500	2,745
2013-12-18	2,721	2,766	2,720	2,747	50,200	2,747
2013-12-17	2,745	2,758	2,655	2,724	46,800	2,724
2013-12-16	2,769	2,770	2,745	2,745	18,700	2,745
2013-12-13	2,774	2,786	2,760	2,772	40,100	2,772
2013-12-12	2,793	2,793	2,778	2,784	16,500	2,784
2013-12-11	2,785	2,796	2,770	2,778	25,000	2,778
2013-12-10	2,796	2,805	2,785	2,786	24,200	2,786
2013-12-09	2,803	2,817	2,795	2,808	37,600	2,808
2013-12-06	2,799	2,805	2,782	2,803	18,300	2,803
2013-12-05	2,816	2,824	2,781	2,781	37,300	2,781
2013-12-04	2,841	2,841	2,800	2,806	33,300	2,806
2013-12-03	2,845	2,848	2,830	2,834	21,200	2,834
2013-12-02	2,808	2,830	2,800	2,813	27,400	2,813
2013-11-29	2,778	2,808	2,778	2,783	11,700	2,783
2013-11-28	2,795	2,810	2,778	2,786	16,000	2,786
2013-11-27	2,800	2,800	2,780	2,795	15,500	2,795
2013-11-26	2,816	2,816	2,786	2,804	29,500	2,804
2013-11-25	2,820	2,824	2,810	2,816	22,000	2,816
2013-11-22	2,845	2,845	2,820	2,821	14,400	2,821
2013-11-21	2,845	2,848	2,821	2,837	10,000	2,837
2013-11-20	2,830	2,848	2,823	2,831	19,500	2,831
2013-11-19	2,850	2,850	2,830	2,838	14,200	2,838
2013-11-18	2,865	2,878	2,841	2,850	30,100	2,850
2013-11-15	2,850	2,869	2,830	2,860	27,300	2,860
2013-11-14	2,812	2,845	2,812	2,834	18,700	2,834
2013-11-13	2,835	2,859	2,821	2,834	12,900	2,834
2013-11-12	2,860	2,860	2,835	2,859	15,400	2,859
2013-11-11	2,845	2,870	2,820	2,867	20,500	2,867
2013-11-08	2,833	2,871	2,826	2,842	16,900	2,842
2013-11-07	2,818	2,855	2,818	2,833	11,100	2,833
2013-11-06	2,824	2,860	2,817	2,841	18,100	2,841
2013-11-05	2,866	2,880	2,827	2,855	25,400	2,855
2013-11-01	2,901	2,901	2,866	2,872	17,100	2,872
2013-10-31	2,900	2,926	2,873	2,900	18,500	2,900
2013-10-30	2,914	2,932	2,879	2,886	22,100	2,886
2013-10-29	2,900	2,906	2,875	2,894	19,100	2,894
2013-10-28	2,904	2,913	2,902	2,909	14,700	2,909
2013-10-25	2,925	2,950	2,900	2,903	23,900	2,903
2013-10-24	2,910	2,925	2,891	2,921	23,300	2,921
2013-10-23	2,930	2,945	2,911	2,914	33,200	2,914
2013-10-22	2,915	2,934	2,893	2,933	35,300	2,933
2013-10-21	2,873	2,939	2,824	2,929	70,400	2,929
2013-10-18	2,815	2,890	2,810	2,823	30,300	2,823
2013-10-17	2,808	2,830	2,793	2,798	15,400	2,798
2013-10-16	2,815	2,818	2,800	2,805	13,900	2,805
2013-10-15	2,801	2,840	2,788	2,810	25,800	2,810
2013-10-11	2,801	2,859	2,801	2,840	21,500	2,840
2013-10-10	2,720	2,800	2,718	2,800	20,500	2,800
2013-10-09	2,663	2,725	2,662	2,721	15,500	2,721
2013-10-08	2,700	2,705	2,640	2,662	31,100	2,662
2013-10-07	2,738	2,770	2,699	2,700	22,700	2,700
2013-10-04	2,800	2,804	2,735	2,737	36,500	2,737
2013-10-03	2,817	2,851	2,801	2,801	30,600	2,801
2013-10-02	2,895	2,911	2,802	2,816	42,100	2,816
2013-10-01	2,929	2,941	2,891	2,894	48,500	2,894
2013-09-30	2,981	2,981	2,930	2,937	44,100	2,937
2013-09-27	3,005	3,010	2,980	2,981	31,100	2,981
2013-09-26	3,015	3,015	2,981	3,010	35,800	3,010
2013-09-25	3,010	3,025	3,000	3,015	46,600	3,015
2013-09-24	3,020	3,030	3,000	3,030	26,100	3,030
2013-09-20	3,020	3,030	3,005	3,020	27,300	3,020
2013-09-19	2,984	3,005	2,984	3,005	21,400	3,005
2013-09-18	2,971	3,005	2,971	2,978	19,300	2,978
2013-09-17	2,990	3,000	2,951	2,952	47,900	2,952
2013-09-13	3,055	3,090	2,992	3,005	49,000	3,005
2013-09-12	3,095	3,095	3,045	3,055	16,800	3,055
2013-09-11	3,035	3,090	3,020	3,075	33,600	3,075
2013-09-10	3,075	3,080	3,045	3,055	22,200	3,055
2013-09-09	3,080	3,115	3,045	3,065	19,600	3,065
2013-09-06	3,100	3,110	3,030	3,040	15,100	3,040
2013-09-05	3,130	3,130	3,090	3,105	11,300	3,105
2013-09-04	3,100	3,125	3,095	3,125	9,500	3,125
2013-09-03	3,055	3,120	3,055	3,115	15,000	3,115
2013-09-02	3,050	3,050	3,000	3,035	13,100	3,035
2013-08-30	3,145	3,145	3,035	3,050	24,300	3,050
2013-08-29	3,065	3,140	3,065	3,135	19,100	3,135
2013-08-28	3,125	3,125	3,050	3,090	16,600	3,090
2013-08-27	3,140	3,165	3,120	3,125	18,800	3,125
2013-08-26	3,140	3,160	3,060	3,125	25,400	3,125
2013-08-23	3,195	3,195	3,100	3,130	18,300	3,130
2013-08-22	3,130	3,240	3,120	3,135	34,100	3,135
2013-08-21	3,250	3,250	3,105	3,170	50,900	3,170
2013-08-20	3,200	3,315	3,195	3,275	74,700	3,275
2013-08-19	3,285	3,350	3,165	3,200	113,200	3,200
2013-08-16	3,055	3,210	3,055	3,190	226,700	3,190
2013-08-15	2,980	3,000	2,933	2,988	13,900	2,988
2013-08-14	2,991	2,993	2,950	2,990	14,600	2,990
2013-08-13	2,937	2,999	2,937	2,991	22,400	2,991
2013-08-12	2,866	2,945	2,850	2,924	12,300	2,924
2013-08-09	2,888	2,895	2,857	2,866	10,800	2,866
2013-08-08	2,918	2,929	2,851	2,855	24,500	2,855
2013-08-07	2,959	2,959	2,911	2,915	17,900	2,915
2013-08-06	2,921	2,962	2,900	2,962	22,700	2,962
2013-08-05	2,960	2,960	2,915	2,920	23,800	2,920
2013-08-02	2,999	3,000	2,970	3,000	16,200	3,000
2013-08-01	2,951	2,999	2,927	2,999	12,700	2,999
2013-07-31	2,965	2,988	2,918	2,927	15,500	2,927
2013-07-30	2,901	2,969	2,901	2,960	11,800	2,960
2013-07-29	2,970	2,970	2,911	2,916	13,200	2,916
2013-07-26	2,983	3,000	2,975	2,979	49,300	2,979
2013-07-25	2,970	2,992	2,968	2,983	11,000	2,983
2013-07-24	2,990	2,990	2,960	2,969	13,600	2,969
2013-07-23	2,960	2,998	2,960	2,990	11,100	2,990
2013-07-22	2,997	2,999	2,960	2,995	19,600	2,995
2013-07-19	3,015	3,015	2,960	2,960	28,500	2,960
2013-07-18	3,000	3,020	2,990	3,015	23,200	3,015
2013-07-17	2,992	3,000	2,968	2,982	12,700	2,982
2013-07-16	2,999	3,000	2,980	2,992	12,500	2,992
2013-07-12	2,997	3,020	2,985	2,991	20,000	2,991
2013-07-11	3,035	3,035	2,984	2,996	36,100	2,996
2013-07-10	3,015	3,025	2,978	3,005	34,800	3,005
2013-07-09	3,000	3,045	2,965	3,035	20,800	3,035
2013-07-08	2,981	3,035	2,957	2,957	37,500	2,957
2013-07-05	2,956	2,992	2,950	2,981	23,200	2,981
2013-07-04	2,969	2,986	2,901	2,956	33,800	2,956
2013-07-03	2,900	3,035	2,900	2,974	93,800	2,974
2013-07-02	2,839	2,860	2,800	2,826	28,200	2,826
2013-07-01	2,783	2,800	2,740	2,794	18,200	2,794
2013-06-28	2,592	2,750	2,583	2,750	39,000	2,750
2013-06-27	2,555	2,582	2,507	2,560	18,600	2,560
2013-06-26	2,625	2,633	2,545	2,556	15,000	2,556
2013-06-25	2,650	2,650	2,540	2,625	28,100	2,625
2013-06-24	2,540	2,705	2,530	2,680	35,700	2,680
2013-06-21	2,388	2,550	2,388	2,518	46,400	2,518
2013-06-20	2,400	2,400	2,387	2,394	31,100	2,394
2013-06-19	2,420	2,459	2,400	2,427	12,800	2,427
2013-06-18	2,430	2,449	2,380	2,403	24,500	2,403
2013-06-17	2,337	2,430	2,337	2,420	21,400	2,420
2013-06-14	2,325	2,385	2,325	2,337	45,700	2,337
2013-06-13	2,333	2,350	2,300	2,325	20,300	2,325
2013-06-12	2,400	2,414	2,330	2,373	36,100	2,373
2013-06-11	2,461	2,486	2,410	2,462	60,100	2,462
2013-06-10	2,485	2,600	2,445	2,453	58,900	2,453
2013-06-07	2,560	2,589	2,385	2,434	48,000	2,434
2013-06-06	2,680	2,680	2,551	2,632	45,700	2,632
2013-06-05	2,831	2,900	2,710	2,712	35,800	2,712
2013-06-04	2,900	2,914	2,787	2,879	28,000	2,879
2013-06-03	2,946	2,979	2,890	2,915	35,700	2,915
2013-05-31	2,846	3,000	2,800	3,000	147,600	3,000
2013-05-30	2,905	2,989	2,832	2,839	36,700	2,839
2013-05-29	2,883	2,998	2,883	2,962	28,500	2,962
2013-05-28	2,926	2,969	2,879	2,883	26,800	2,883
2013-05-27	3,000	3,020	2,880	2,974	21,700	2,974
2013-05-24	2,997	3,100	2,917	3,000	32,600	3,000
2013-05-23	3,100	3,175	3,010	3,010	58,400	3,010
2013-05-22	3,360	3,360	3,075	3,130	65,700	3,130
2013-05-21	3,470	3,500	3,345	3,365	51,400	3,365
2013-05-20	3,345	3,615	3,325	3,470	104,500	3,470
2013-05-17	3,090	3,365	3,025	3,345	99,200	3,345
2013-05-16	2,985	3,100	2,940	3,090	63,400	3,090
2013-05-15	2,986	3,045	2,820	2,849	46,600	2,849
2013-05-14	2,843	3,025	2,833	2,986	48,200	2,986
2013-05-13	2,738	2,850	2,732	2,843	50,400	2,843
2013-05-10	2,612	2,750	2,550	2,738	60,600	2,738
2013-05-09	2,575	2,618	2,569	2,612	24,000	2,612
2013-05-08	2,588	2,620	2,570	2,575	22,400	2,575
2013-05-07	2,571	2,619	2,550	2,596	21,700	2,596
2013-05-02	2,560	2,582	2,550	2,558	12,600	2,558
2013-05-01	2,564	2,574	2,552	2,558	7,700	2,558
2013-04-30	2,569	2,579	2,550	2,553	13,600	2,553
2013-04-26	2,554	2,578	2,554	2,563	16,800	2,563
2013-04-25	2,537	2,554	2,535	2,554	12,500	2,554
2013-04-24	2,540	2,545	2,528	2,543	12,600	2,543
2013-04-23	2,547	2,550	2,525	2,539	11,000	2,539
2013-04-22	2,541	2,570	2,540	2,547	14,000	2,547
2013-04-19	2,559	2,560	2,533	2,539	6,700	2,539
2013-04-18	2,534	2,574	2,531	2,560	12,300	2,560
2013-04-17	2,540	2,565	2,531	2,540	18,200	2,540
2013-04-16	2,545	2,570	2,527	2,533	13,400	2,533
2013-04-15	2,575	2,575	2,540	2,547	7,000	2,547
2013-04-12	2,548	2,586	2,548	2,575	10,300	2,575
2013-04-11	2,550	2,590	2,546	2,590	28,800	2,590
2013-04-10	2,550	2,550	2,525	2,548	11,600	2,548
2013-04-09	2,569	2,570	2,542	2,561	19,200	2,561
2013-04-08	2,545	2,565	2,500	2,565	31,200	2,565
2013-04-05	2,546	2,550	2,451	2,545	38,100	2,545
2013-04-04	2,423	2,548	2,391	2,546	25,100	2,546
2013-04-03	2,311	2,439	2,310	2,424	18,300	2,424
2013-04-02	2,360	2,371	2,318	2,322	15,900	2,322
2013-04-01	2,535	2,535	2,280	2,379	18,100	2,379
2013-03-29	2,550	2,559	2,540	2,542	12,100	2,542
2013-03-28	2,520	2,577	2,500	2,547	26,600	2,547
2013-03-27	2,563	2,649	2,552	2,613	39,400	2,613
2013-03-26	2,542	2,573	2,542	2,563	48,700	2,563
2013-03-25	2,525	2,547	2,522	2,537	21,300	2,537
2013-03-22	2,530	2,558	2,510	2,521	23,900	2,521
2013-03-21	2,514	2,580	2,514	2,525	34,600	2,525
2013-03-19	2,533	2,547	2,513	2,513	14,000	2,513
2013-03-18	2,539	2,550	2,510	2,532	20,600	2,532
2013-03-15	2,505	2,540	2,501	2,537	18,000	2,537
2013-03-14	2,511	2,522	2,500	2,507	9,500	2,507
2013-03-13	2,507	2,536	2,497	2,511	14,000	2,511
2013-03-12	2,521	2,540	2,500	2,520	19,300	2,520
2013-03-11	2,546	2,570	2,500	2,521	34,800	2,521
2013-03-08	2,515	2,600	2,514	2,554	57,200	2,554
2013-03-07	2,347	2,529	2,347	2,515	48,200	2,515
2013-03-06	2,323	2,369	2,317	2,347	28,500	2,347
2013-03-05	2,295	2,318	2,295	2,305	16,200	2,305
2013-03-04	2,240	2,319	2,169	2,305	28,800	2,305
2013-03-01	2,240	2,241	2,226	2,231	7,600	2,231
2013-02-28	2,181	2,241	2,181	2,241	14,100	2,241
2013-02-27	2,190	2,190	2,177	2,179	7,700	2,179
2013-02-26	2,188	2,195	2,180	2,184	12,200	2,184
2013-02-25	2,180	2,193	2,177	2,188	6,800	2,188
2013-02-22	2,171	2,184	2,170	2,175	8,400	2,175
2013-02-21	2,179	2,185	2,171	2,173	10,800	2,173
2013-02-20	2,197	2,197	2,150	2,179	10,700	2,179
2013-02-19	2,140	2,159	2,090	2,148	14,200	2,148
2013-02-18	2,085	2,160	2,040	2,137	17,600	2,137
2013-02-15	2,113	2,113	2,077	2,085	13,500	2,085
2013-02-14	2,126	2,158	2,052	2,113	23,500	2,113
2013-02-13	2,219	2,290	2,150	2,162	42,700	2,162
2013-02-12	2,100	2,250	2,099	2,218	67,600	2,218
2013-02-08	1,987	2,099	1,987	2,093	46,600	2,093
2013-02-07	1,980	1,998	1,980	1,987	22,500	1,987
2013-02-06	1,981	1,984	1,980	1,980	11,000	1,980
2013-02-05	1,983	1,985	1,980	1,980	9,300	1,980
2013-02-04	1,986	1,990	1,985	1,985	10,300	1,985
2013-02-01	1,985	1,994	1,985	1,985	20,100	1,985
2013-01-31	2,000	2,000	1,981	1,985	11,000	1,985
2013-01-30	1,995	1,999	1,992	1,994	10,300	1,994
2013-01-29	1,986	1,993	1,986	1,989	6,400	1,989
2013-01-28	1,991	1,994	1,986	1,986	15,000	1,986
2013-01-25	1,988	1,994	1,970	1,991	25,700	1,991
2013-01-24	1,971	1,990	1,971	1,988	8,700	1,988
2013-01-23	1,984	1,984	1,970	1,978	10,000	1,978
2013-01-22	1,986	1,995	1,975	1,989	11,900	1,989
2013-01-21	1,973	1,989	1,962	1,989	19,200	1,989
2013-01-18	1,982	1,982	1,965	1,972	17,700	1,972
2013-01-17	1,978	1,985	1,974	1,979	13,200	1,979
2013-01-16	1,977	1,985	1,975	1,977	7,500	1,977
2013-01-15	1,982	1,985	1,977	1,978	23,100	1,978
2013-01-11	1,968	1,980	1,966	1,980	11,900	1,980
2013-01-10	1,962	1,968	1,955	1,967	12,900	1,967
2013-01-09	1,957	1,972	1,955	1,962	11,500	1,962
2013-01-08	1,960	1,962	1,955	1,957	11,500	1,957
2013-01-07	1,970	1,971	1,959	1,961	11,800	1,961
2013-01-04	1,958	1,966	1,954	1,966	10,600	1,966

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30