2220 亀田製菓(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,9505,1804,9505,17085,0005,170
2015-12-294,8204,9254,8104,90093,4004,900
2015-12-284,6104,6104,5654,60519,5004,605
2015-12-254,5754,6704,5704,61023,4004,610
2015-12-244,6504,6654,5854,59025,6004,590
2015-12-224,6554,7004,6304,65030,5004,650
2015-12-214,6554,7404,6554,72032,0004,720
2015-12-184,6854,7754,6804,70556,5004,705
2015-12-174,6104,7154,6054,71046,4004,710
2015-12-164,6404,6454,5204,60034,3004,600
2015-12-154,6604,6604,5554,56518,4004,565
2015-12-144,5254,6504,5254,64027,9004,640
2015-12-114,5154,6204,5154,61546,6004,615
2015-12-104,5604,5704,5054,50522,4004,505
2015-12-094,6504,6504,5454,55523,8004,555
2015-12-084,6254,6804,6204,63022,1004,630
2015-12-074,6354,6704,6254,62524,3004,625
2015-12-044,6504,6504,5754,58523,8004,585
2015-12-034,6604,6704,6354,65020,7004,650
2015-12-024,6254,6504,5704,65035,8004,650
2015-12-014,5454,5654,5154,55538,5004,555
2015-11-304,6454,6454,5204,53040,3004,530
2015-11-274,6504,6554,6054,61533,0004,615
2015-11-264,6404,6654,6304,64524,3004,645
2015-11-254,7004,7004,6354,64035,3004,640
2015-11-244,7104,7304,6904,71521,1004,715
2015-11-204,7204,7504,7004,71524,2004,715
2015-11-194,7654,7804,7354,75022,8004,750
2015-11-184,7854,7854,7054,75522,9004,755
2015-11-174,7604,7754,7254,74018,8004,740
2015-11-164,7204,7654,6904,70024,1004,700
2015-11-134,7204,8204,7204,80016,6004,800
2015-11-124,7604,8254,7304,74523,9004,745
2015-11-114,7204,8054,7204,79527,1004,795
2015-11-104,7504,7654,7104,75023,3004,750
2015-11-094,7054,7704,7054,77034,1004,770
2015-11-064,7254,7754,6954,70517,7004,705
2015-11-054,7004,7504,6954,72520,6004,725
2015-11-044,8004,8004,6754,69537,9004,695
2015-11-024,7404,7704,7054,72536,5004,725
2015-10-304,6654,7304,6154,70531,6004,705
2015-10-294,6654,6704,6104,63017,5004,630
2015-10-284,6254,6504,6054,64020,7004,640
2015-10-274,6304,6604,6254,63024,2004,630
2015-10-264,6204,6404,6054,60522,2004,605
2015-10-234,6504,6554,6004,61528,3004,615
2015-10-224,5504,6254,5404,58534,2004,585
2015-10-214,6954,6954,4904,560138,6004,560
2015-10-204,6804,7504,6804,74017,0004,740
2015-10-194,7104,7704,6404,67031,1004,670
2015-10-164,7704,8604,7354,76021,0004,760
2015-10-154,7054,7854,7054,76014,0004,760
2015-10-144,8104,8104,7004,71521,0004,715
2015-10-134,8004,8604,7504,83027,7004,830
2015-10-094,9104,9304,8104,82533,6004,825
2015-10-085,0505,0804,8354,85536,1004,855
2015-10-075,1305,1705,0005,05029,4005,050
2015-10-065,2705,2805,1305,17029,9005,170
2015-10-055,1005,2405,0605,19063,0005,190
2015-10-024,9505,0504,9505,05025,7005,050
2015-10-014,9705,0304,9104,96523,3004,965
2015-09-304,8355,0004,8354,98531,1004,985
2015-09-294,8704,9404,8104,83532,3004,835
2015-09-284,8754,9654,8304,92533,6004,925
2015-09-254,7804,8954,7804,87537,7004,875
2015-09-244,7054,8404,7054,77024,6004,770
2015-09-184,7804,7804,7054,75525,3004,755
2015-09-174,7804,7804,7054,75522,3004,755
2015-09-164,8054,8204,7054,72012,0004,720
2015-09-154,8004,8504,7704,78014,4004,780
2015-09-144,8454,8854,7754,78017,3004,780
2015-09-114,7154,8604,6804,82038,6004,820
2015-09-104,8404,8654,7454,78534,3004,785
2015-09-094,8554,9804,8054,98034,3004,980
2015-09-084,8504,9604,7504,78541,0004,785
2015-09-074,8504,8804,7904,85026,2004,850
2015-09-044,9855,0304,8204,88530,4004,885
2015-09-034,9305,1004,9305,00026,6005,000
2015-09-024,8955,0204,8854,93028,1004,930
2015-09-015,0905,1004,9604,96041,3004,960
2015-08-315,0505,1004,9355,10036,0005,100
2015-08-284,9504,9854,8604,97534,6004,975
2015-08-274,8004,9454,8004,85535,0004,855
2015-08-264,5804,7204,5504,68051,5004,680
2015-08-254,5004,7354,4004,50049,1004,500
2015-08-244,8504,9654,7104,72042,9004,720
2015-08-214,9405,0404,8904,98052,6004,980
2015-08-205,1005,1705,0005,01018,6005,010
2015-08-195,2105,2505,0505,10025,6005,100
2015-08-185,2605,2805,2105,26021,4005,260
2015-08-175,2205,2705,2005,26024,6005,260
2015-08-145,1305,2105,1305,19024,9005,190
2015-08-135,0105,1404,9505,13036,4005,130
2015-08-125,1005,1205,0505,05014,2005,050
2015-08-115,2005,2005,1005,13016,9005,130
2015-08-105,0805,2005,0705,19033,4005,190
2015-08-075,1305,1605,0905,11029,6005,110
2015-08-065,1705,1905,1205,13037,3005,130
2015-08-055,2105,2205,1405,17046,5005,170
2015-08-045,2105,2505,1905,24038,8005,240
2015-08-035,1205,2805,1105,27043,1005,270
2015-07-315,1805,2205,1505,20029,2005,200
2015-07-305,2105,2405,1505,17026,7005,170
2015-07-295,2405,2505,1605,21017,3005,210
2015-07-285,1105,2005,0805,18024,8005,180
2015-07-275,2505,2705,1505,17040,0005,170
2015-07-245,3405,3605,2605,27052,3005,270
2015-07-235,1805,3705,1405,32063,1005,320
2015-07-225,2305,2605,2005,20038,6005,200
2015-07-215,2605,2905,2305,26051,0005,260
2015-07-175,1505,2605,1305,23096,3005,230
2015-07-165,0505,1105,0205,10087,0005,100
2015-07-154,9255,0404,9155,02062,2005,020
2015-07-144,9204,9704,8854,91543,8004,915
2015-07-134,7804,8954,7804,87557,8004,875
2015-07-104,7604,8454,7404,76545,0004,765
2015-07-094,7154,7404,6004,73073,8004,730
2015-07-084,7904,8204,7154,71543,6004,715
2015-07-074,7854,8204,7704,82045,2004,820
2015-07-064,7254,7804,7204,75068,0004,750
2015-07-034,7654,7704,7104,72519,7004,725
2015-07-024,7704,7854,7054,71527,5004,715
2015-07-014,7754,7904,7304,79014,8004,790
2015-06-304,7154,7754,7054,73529,7004,735
2015-06-294,7004,7904,6704,73031,9004,730
2015-06-264,7754,8104,7354,79533,5004,795
2015-06-254,7104,8204,7054,77067,0004,770
2015-06-244,6604,7204,6604,68533,8004,685
2015-06-234,6504,6604,6204,65022,4004,650
2015-06-224,5854,6304,5654,60523,8004,605
2015-06-194,5654,6454,5554,61035,1004,610
2015-06-184,6054,6054,5254,52518,4004,525
2015-06-174,5354,6054,5354,58035,3004,580
2015-06-164,6354,6454,4954,51050,1004,510
2015-06-154,5854,6454,5704,63524,4004,635
2015-06-124,5654,6304,5404,62064,1004,620
2015-06-114,5154,5654,5154,55045,2004,550
2015-06-104,5454,5654,5104,51031,2004,510
2015-06-094,5654,5954,5504,55028,2004,550
2015-06-084,5804,6154,5604,56546,0004,565
2015-06-054,6654,6654,5104,520109,6004,520
2015-06-044,7504,7504,6504,66551,4004,665
2015-06-034,7954,7954,7454,76021,4004,760
2015-06-024,7704,7804,7504,76024,1004,760
2015-06-014,8004,8054,7754,79010,2004,790
2015-05-294,7954,8254,7954,80527,6004,805
2015-05-284,7854,8104,7704,79010,7004,790
2015-05-274,8004,8254,7704,78522,2004,785
2015-05-264,7654,8154,7554,80027,3004,800
2015-05-254,7654,7854,7604,7659,6004,765
2015-05-224,7804,8004,7504,76518,4004,765
2015-05-214,8554,8604,7654,79529,1004,795
2015-05-204,7904,8904,7904,86028,8004,860
2015-05-194,8154,8404,7954,82023,3004,820
2015-05-184,8104,8154,7454,81529,6004,815
2015-05-154,7054,8154,7054,80521,4004,805
2015-05-144,7604,7704,7004,70023,9004,700
2015-05-134,8554,8554,7604,79024,9004,790
2015-05-124,8804,8954,8204,85529,8004,855
2015-05-114,8504,8604,7954,81018,2004,810
2015-05-084,7504,7804,7054,78017,5004,780
2015-05-074,7804,8504,7404,75018,2004,750
2015-05-014,8354,8354,7554,77035,1004,770
2015-04-304,9304,9304,8054,87548,7004,875
2015-04-284,9555,0004,9304,95018,3004,950
2015-04-275,0005,0104,9454,98021,4004,980
2015-04-244,9105,0304,9105,00031,9005,000
2015-04-234,9904,9904,9054,93030,6004,930
2015-04-225,0005,0404,9005,00046,9005,000
2015-04-214,8704,9854,8704,97038,8004,970
2015-04-204,6854,9704,6804,90576,6004,905
2015-04-174,8004,8004,6804,70032,4004,700
2015-04-164,8654,8704,7504,80539,4004,805
2015-04-154,8704,9304,8504,88523,0004,885
2015-04-144,9254,9654,8354,85535,1004,855
2015-04-135,0505,0504,9354,96022,1004,960
2015-04-105,0605,0604,9905,03029,4005,030
2015-04-095,0505,0804,9905,02033,5005,020
2015-04-084,9605,0404,9605,03026,3005,030
2015-04-075,0305,0304,9505,00024,0005,000
2015-04-065,0005,0504,9854,99528,9004,995
2015-04-034,9505,0504,9405,04045,9005,040
2015-04-024,8454,9554,8454,93550,6004,935
2015-04-014,8054,8854,7854,84537,5004,845
2015-03-314,8804,9304,8554,88544,8004,885
2015-03-304,6704,8704,6504,86057,5004,860
2015-03-274,7304,7404,6104,65548,7004,655
2015-03-264,7404,7954,7204,74556,7004,745
2015-03-254,7954,8054,7204,73546,2004,735
2015-03-244,8054,8204,7804,79533,9004,795
2015-03-234,8154,8454,8154,82029,8004,820
2015-03-204,7804,8604,7504,84063,7004,840
2015-03-194,7704,7754,7054,75035,6004,750
2015-03-184,7854,8204,7604,79535,5004,795
2015-03-174,8804,8804,7854,82547,4004,825
2015-03-164,9154,9404,8104,83589,3004,835
2015-03-134,9305,0904,9004,940121,0004,940
2015-03-124,8804,9404,8004,86050,9004,860
2015-03-114,9055,0304,8854,90559,3004,905
2015-03-104,8305,0004,8104,90569,1004,905
2015-03-094,7504,8254,6854,77530,5004,775
2015-03-064,6704,7604,6704,75023,9004,750
2015-03-054,6104,6954,6104,67039,3004,670
2015-03-044,6104,6504,6004,61525,9004,615
2015-03-034,6304,6604,5804,61023,9004,610
2015-03-024,6204,6604,5504,59535,9004,595
2015-02-274,6254,6904,6154,62029,2004,620
2015-02-264,6754,6804,6354,66030,8004,660
2015-02-254,6804,7604,6704,67533,6004,675
2015-02-244,6004,6754,6004,66533,2004,665
2015-02-234,6854,7154,5704,59549,8004,595
2015-02-204,7604,8004,6254,67539,5004,675
2015-02-194,5854,7204,5854,72076,0004,720
2015-02-184,5054,6204,4904,62077,7004,620
2015-02-174,4404,4804,4054,46568,4004,465
2015-02-164,5504,5504,4054,43540,3004,435
2015-02-134,5304,5604,4604,50551,3004,505
2015-02-124,4004,5254,3504,51085,5004,510
2015-02-104,3554,4004,2404,31064,5004,310
2015-02-094,2804,4404,2704,35087,8004,350
2015-02-064,0304,1803,9654,14082,8004,140
2015-02-054,1004,1003,9653,99059,7003,990
2015-02-044,1004,1354,0454,10058,2004,100
2015-02-033,9503,9853,9103,94026,7003,940
2015-02-023,9753,9803,9303,97015,8003,970
2015-01-304,0004,0203,9403,97039,0003,970
2015-01-293,8853,9903,8753,95031,5003,950
2015-01-283,7803,8853,7603,88041,4003,880
2015-01-273,7153,8303,7053,82562,2003,825
2015-01-263,6953,7003,6853,70012,3003,700
2015-01-233,6953,6953,6803,6959,7003,695
2015-01-223,6753,6903,6453,69015,9003,690
2015-01-213,7003,7003,6803,68015,0003,680
2015-01-203,7003,7003,6803,70017,1003,700
2015-01-193,7003,7003,6553,69025,0003,690
2015-01-163,6953,6953,6153,69019,5003,690
2015-01-153,6603,6953,6603,69519,5003,695
2015-01-143,5903,6453,5903,63530,7003,635
2015-01-133,6053,6053,5653,59012,6003,590
2015-01-093,5953,6203,5803,60518,8003,605
2015-01-083,5953,6103,5703,59518,5003,595
2015-01-073,6053,6203,5853,59019,9003,590
2015-01-063,6753,6953,6303,63518,3003,635
2015-01-053,7903,7903,6903,70522,5003,705

分割・併合履歴 : なし