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
2013-12-302,7702,7972,7702,78921,2002,789
2013-12-272,7102,7682,7102,76623,3002,766
2013-12-262,6832,7102,6832,70523,7002,705
2013-12-252,6512,6782,6512,67339,4002,673
2013-12-242,6922,7052,6612,67535,4002,675
2013-12-202,7052,7502,7002,70535,1002,705
2013-12-192,7442,7652,7002,74548,5002,745
2013-12-182,7212,7662,7202,74750,2002,747
2013-12-172,7452,7582,6552,72446,8002,724
2013-12-162,7692,7702,7452,74518,7002,745
2013-12-132,7742,7862,7602,77240,1002,772
2013-12-122,7932,7932,7782,78416,5002,784
2013-12-112,7852,7962,7702,77825,0002,778
2013-12-102,7962,8052,7852,78624,2002,786
2013-12-092,8032,8172,7952,80837,6002,808
2013-12-062,7992,8052,7822,80318,3002,803
2013-12-052,8162,8242,7812,78137,3002,781
2013-12-042,8412,8412,8002,80633,3002,806
2013-12-032,8452,8482,8302,83421,2002,834
2013-12-022,8082,8302,8002,81327,4002,813
2013-11-292,7782,8082,7782,78311,7002,783
2013-11-282,7952,8102,7782,78616,0002,786
2013-11-272,8002,8002,7802,79515,5002,795
2013-11-262,8162,8162,7862,80429,5002,804
2013-11-252,8202,8242,8102,81622,0002,816
2013-11-222,8452,8452,8202,82114,4002,821
2013-11-212,8452,8482,8212,83710,0002,837
2013-11-202,8302,8482,8232,83119,5002,831
2013-11-192,8502,8502,8302,83814,2002,838
2013-11-182,8652,8782,8412,85030,1002,850
2013-11-152,8502,8692,8302,86027,3002,860
2013-11-142,8122,8452,8122,83418,7002,834
2013-11-132,8352,8592,8212,83412,9002,834
2013-11-122,8602,8602,8352,85915,4002,859
2013-11-112,8452,8702,8202,86720,5002,867
2013-11-082,8332,8712,8262,84216,9002,842
2013-11-072,8182,8552,8182,83311,1002,833
2013-11-062,8242,8602,8172,84118,1002,841
2013-11-052,8662,8802,8272,85525,4002,855
2013-11-012,9012,9012,8662,87217,1002,872
2013-10-312,9002,9262,8732,90018,5002,900
2013-10-302,9142,9322,8792,88622,1002,886
2013-10-292,9002,9062,8752,89419,1002,894
2013-10-282,9042,9132,9022,90914,7002,909
2013-10-252,9252,9502,9002,90323,9002,903
2013-10-242,9102,9252,8912,92123,3002,921
2013-10-232,9302,9452,9112,91433,2002,914
2013-10-222,9152,9342,8932,93335,3002,933
2013-10-212,8732,9392,8242,92970,4002,929
2013-10-182,8152,8902,8102,82330,3002,823
2013-10-172,8082,8302,7932,79815,4002,798
2013-10-162,8152,8182,8002,80513,9002,805
2013-10-152,8012,8402,7882,81025,8002,810
2013-10-112,8012,8592,8012,84021,5002,840
2013-10-102,7202,8002,7182,80020,5002,800
2013-10-092,6632,7252,6622,72115,5002,721
2013-10-082,7002,7052,6402,66231,1002,662
2013-10-072,7382,7702,6992,70022,7002,700
2013-10-042,8002,8042,7352,73736,5002,737
2013-10-032,8172,8512,8012,80130,6002,801
2013-10-022,8952,9112,8022,81642,1002,816
2013-10-012,9292,9412,8912,89448,5002,894
2013-09-302,9812,9812,9302,93744,1002,937
2013-09-273,0053,0102,9802,98131,1002,981
2013-09-263,0153,0152,9813,01035,8003,010
2013-09-253,0103,0253,0003,01546,6003,015
2013-09-243,0203,0303,0003,03026,1003,030
2013-09-203,0203,0303,0053,02027,3003,020
2013-09-192,9843,0052,9843,00521,4003,005
2013-09-182,9713,0052,9712,97819,3002,978
2013-09-172,9903,0002,9512,95247,9002,952
2013-09-133,0553,0902,9923,00549,0003,005
2013-09-123,0953,0953,0453,05516,8003,055
2013-09-113,0353,0903,0203,07533,6003,075
2013-09-103,0753,0803,0453,05522,2003,055
2013-09-093,0803,1153,0453,06519,6003,065
2013-09-063,1003,1103,0303,04015,1003,040
2013-09-053,1303,1303,0903,10511,3003,105
2013-09-043,1003,1253,0953,1259,5003,125
2013-09-033,0553,1203,0553,11515,0003,115
2013-09-023,0503,0503,0003,03513,1003,035
2013-08-303,1453,1453,0353,05024,3003,050
2013-08-293,0653,1403,0653,13519,1003,135
2013-08-283,1253,1253,0503,09016,6003,090
2013-08-273,1403,1653,1203,12518,8003,125
2013-08-263,1403,1603,0603,12525,4003,125
2013-08-233,1953,1953,1003,13018,3003,130
2013-08-223,1303,2403,1203,13534,1003,135
2013-08-213,2503,2503,1053,17050,9003,170
2013-08-203,2003,3153,1953,27574,7003,275
2013-08-193,2853,3503,1653,200113,2003,200
2013-08-163,0553,2103,0553,190226,7003,190
2013-08-152,9803,0002,9332,98813,9002,988
2013-08-142,9912,9932,9502,99014,6002,990
2013-08-132,9372,9992,9372,99122,4002,991
2013-08-122,8662,9452,8502,92412,3002,924
2013-08-092,8882,8952,8572,86610,8002,866
2013-08-082,9182,9292,8512,85524,5002,855
2013-08-072,9592,9592,9112,91517,9002,915
2013-08-062,9212,9622,9002,96222,7002,962
2013-08-052,9602,9602,9152,92023,8002,920
2013-08-022,9993,0002,9703,00016,2003,000
2013-08-012,9512,9992,9272,99912,7002,999
2013-07-312,9652,9882,9182,92715,5002,927
2013-07-302,9012,9692,9012,96011,8002,960
2013-07-292,9702,9702,9112,91613,2002,916
2013-07-262,9833,0002,9752,97949,3002,979
2013-07-252,9702,9922,9682,98311,0002,983
2013-07-242,9902,9902,9602,96913,6002,969
2013-07-232,9602,9982,9602,99011,1002,990
2013-07-222,9972,9992,9602,99519,6002,995
2013-07-193,0153,0152,9602,96028,5002,960
2013-07-183,0003,0202,9903,01523,2003,015
2013-07-172,9923,0002,9682,98212,7002,982
2013-07-162,9993,0002,9802,99212,5002,992
2013-07-122,9973,0202,9852,99120,0002,991
2013-07-113,0353,0352,9842,99636,1002,996
2013-07-103,0153,0252,9783,00534,8003,005
2013-07-093,0003,0452,9653,03520,8003,035
2013-07-082,9813,0352,9572,95737,5002,957
2013-07-052,9562,9922,9502,98123,2002,981
2013-07-042,9692,9862,9012,95633,8002,956
2013-07-032,9003,0352,9002,97493,8002,974
2013-07-022,8392,8602,8002,82628,2002,826
2013-07-012,7832,8002,7402,79418,2002,794
2013-06-282,5922,7502,5832,75039,0002,750
2013-06-272,5552,5822,5072,56018,6002,560
2013-06-262,6252,6332,5452,55615,0002,556
2013-06-252,6502,6502,5402,62528,1002,625
2013-06-242,5402,7052,5302,68035,7002,680
2013-06-212,3882,5502,3882,51846,4002,518
2013-06-202,4002,4002,3872,39431,1002,394
2013-06-192,4202,4592,4002,42712,8002,427
2013-06-182,4302,4492,3802,40324,5002,403
2013-06-172,3372,4302,3372,42021,4002,420
2013-06-142,3252,3852,3252,33745,7002,337
2013-06-132,3332,3502,3002,32520,3002,325
2013-06-122,4002,4142,3302,37336,1002,373
2013-06-112,4612,4862,4102,46260,1002,462
2013-06-102,4852,6002,4452,45358,9002,453
2013-06-072,5602,5892,3852,43448,0002,434
2013-06-062,6802,6802,5512,63245,7002,632
2013-06-052,8312,9002,7102,71235,8002,712
2013-06-042,9002,9142,7872,87928,0002,879
2013-06-032,9462,9792,8902,91535,7002,915
2013-05-312,8463,0002,8003,000147,6003,000
2013-05-302,9052,9892,8322,83936,7002,839
2013-05-292,8832,9982,8832,96228,5002,962
2013-05-282,9262,9692,8792,88326,8002,883
2013-05-273,0003,0202,8802,97421,7002,974
2013-05-242,9973,1002,9173,00032,6003,000
2013-05-233,1003,1753,0103,01058,4003,010
2013-05-223,3603,3603,0753,13065,7003,130
2013-05-213,4703,5003,3453,36551,4003,365
2013-05-203,3453,6153,3253,470104,5003,470
2013-05-173,0903,3653,0253,34599,2003,345
2013-05-162,9853,1002,9403,09063,4003,090
2013-05-152,9863,0452,8202,84946,6002,849
2013-05-142,8433,0252,8332,98648,2002,986
2013-05-132,7382,8502,7322,84350,4002,843
2013-05-102,6122,7502,5502,73860,6002,738
2013-05-092,5752,6182,5692,61224,0002,612
2013-05-082,5882,6202,5702,57522,4002,575
2013-05-072,5712,6192,5502,59621,7002,596
2013-05-022,5602,5822,5502,55812,6002,558
2013-05-012,5642,5742,5522,5587,7002,558
2013-04-302,5692,5792,5502,55313,6002,553
2013-04-262,5542,5782,5542,56316,8002,563
2013-04-252,5372,5542,5352,55412,5002,554
2013-04-242,5402,5452,5282,54312,6002,543
2013-04-232,5472,5502,5252,53911,0002,539
2013-04-222,5412,5702,5402,54714,0002,547
2013-04-192,5592,5602,5332,5396,7002,539
2013-04-182,5342,5742,5312,56012,3002,560
2013-04-172,5402,5652,5312,54018,2002,540
2013-04-162,5452,5702,5272,53313,4002,533
2013-04-152,5752,5752,5402,5477,0002,547
2013-04-122,5482,5862,5482,57510,3002,575
2013-04-112,5502,5902,5462,59028,8002,590
2013-04-102,5502,5502,5252,54811,6002,548
2013-04-092,5692,5702,5422,56119,2002,561
2013-04-082,5452,5652,5002,56531,2002,565
2013-04-052,5462,5502,4512,54538,1002,545
2013-04-042,4232,5482,3912,54625,1002,546
2013-04-032,3112,4392,3102,42418,3002,424
2013-04-022,3602,3712,3182,32215,9002,322
2013-04-012,5352,5352,2802,37918,1002,379
2013-03-292,5502,5592,5402,54212,1002,542
2013-03-282,5202,5772,5002,54726,6002,547
2013-03-272,5632,6492,5522,61339,4002,613
2013-03-262,5422,5732,5422,56348,7002,563
2013-03-252,5252,5472,5222,53721,3002,537
2013-03-222,5302,5582,5102,52123,9002,521
2013-03-212,5142,5802,5142,52534,6002,525
2013-03-192,5332,5472,5132,51314,0002,513
2013-03-182,5392,5502,5102,53220,6002,532
2013-03-152,5052,5402,5012,53718,0002,537
2013-03-142,5112,5222,5002,5079,5002,507
2013-03-132,5072,5362,4972,51114,0002,511
2013-03-122,5212,5402,5002,52019,3002,520
2013-03-112,5462,5702,5002,52134,8002,521
2013-03-082,5152,6002,5142,55457,2002,554
2013-03-072,3472,5292,3472,51548,2002,515
2013-03-062,3232,3692,3172,34728,5002,347
2013-03-052,2952,3182,2952,30516,2002,305
2013-03-042,2402,3192,1692,30528,8002,305
2013-03-012,2402,2412,2262,2317,6002,231
2013-02-282,1812,2412,1812,24114,1002,241
2013-02-272,1902,1902,1772,1797,7002,179
2013-02-262,1882,1952,1802,18412,2002,184
2013-02-252,1802,1932,1772,1886,8002,188
2013-02-222,1712,1842,1702,1758,4002,175
2013-02-212,1792,1852,1712,17310,8002,173
2013-02-202,1972,1972,1502,17910,7002,179
2013-02-192,1402,1592,0902,14814,2002,148
2013-02-182,0852,1602,0402,13717,6002,137
2013-02-152,1132,1132,0772,08513,5002,085
2013-02-142,1262,1582,0522,11323,5002,113
2013-02-132,2192,2902,1502,16242,7002,162
2013-02-122,1002,2502,0992,21867,6002,218
2013-02-081,9872,0991,9872,09346,6002,093
2013-02-071,9801,9981,9801,98722,5001,987
2013-02-061,9811,9841,9801,98011,0001,980
2013-02-051,9831,9851,9801,9809,3001,980
2013-02-041,9861,9901,9851,98510,3001,985
2013-02-011,9851,9941,9851,98520,1001,985
2013-01-312,0002,0001,9811,98511,0001,985
2013-01-301,9951,9991,9921,99410,3001,994
2013-01-291,9861,9931,9861,9896,4001,989
2013-01-281,9911,9941,9861,98615,0001,986
2013-01-251,9881,9941,9701,99125,7001,991
2013-01-241,9711,9901,9711,9888,7001,988
2013-01-231,9841,9841,9701,97810,0001,978
2013-01-221,9861,9951,9751,98911,9001,989
2013-01-211,9731,9891,9621,98919,2001,989
2013-01-181,9821,9821,9651,97217,7001,972
2013-01-171,9781,9851,9741,97913,2001,979
2013-01-161,9771,9851,9751,9777,5001,977
2013-01-151,9821,9851,9771,97823,1001,978
2013-01-111,9681,9801,9661,98011,9001,980
2013-01-101,9621,9681,9551,96712,9001,967
2013-01-091,9571,9721,9551,96211,5001,962
2013-01-081,9601,9621,9551,95711,5001,957
2013-01-071,9701,9711,9591,96111,8001,961
2013-01-041,9581,9661,9541,96610,6001,966

分割・併合履歴 : なし