2220 亀田製菓(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,0105,1704,9805,17093,7005,170
2017-12-285,0205,0504,9755,03055,9005,030
2017-12-275,0805,0905,0105,01048,4005,010
2017-12-265,1105,1305,0705,10051,3005,100
2017-12-255,0705,1305,0505,11048,9005,110
2017-12-224,9605,1804,9605,140196,8005,140
2017-12-214,8904,9504,8804,94081,2004,940
2017-12-204,9104,9204,8904,89081,0004,890
2017-12-195,0005,0004,9004,900188,1004,900
2017-12-185,0405,0505,0005,010136,3005,010
2017-12-154,9605,0604,9305,020272,8005,020
2017-12-145,4505,5205,4305,51029,6005,510
2017-12-135,4305,4905,3905,46033,7005,460
2017-12-125,4805,5205,4305,44028,1005,440
2017-12-115,4505,4805,4105,48025,3005,480
2017-12-085,4105,4805,3805,46047,0005,460
2017-12-075,3605,4405,3605,42030,7005,420
2017-12-065,3705,4305,3405,36048,6005,360
2017-12-055,3205,3805,3205,37032,8005,370
2017-12-045,4005,4205,3405,35032,4005,350
2017-12-015,3605,4005,3205,38038,9005,380
2017-11-305,3005,3705,2705,35038,1005,350
2017-11-295,2805,3505,2805,35029,1005,350
2017-11-285,2405,2805,2005,28026,2005,280
2017-11-275,2305,2305,1805,20020,9005,200
2017-11-245,1805,2405,1605,22029,1005,220
2017-11-225,2405,2405,1805,18020,7005,180
2017-11-215,1605,2705,1505,24036,9005,240
2017-11-205,1705,2005,1105,18029,5005,180
2017-11-175,1605,2105,1505,18019,5005,180
2017-11-165,1005,2205,0905,19030,7005,190
2017-11-155,2305,2305,1205,14033,2005,140
2017-11-135,2705,3105,2305,30021,6005,300
2017-11-105,2405,2805,1805,28035,1005,280
2017-11-095,3205,3405,2605,30042,0005,300
2017-11-085,2705,2905,2605,27022,5005,270
2017-11-075,3505,3505,2605,30036,1005,300
2017-11-065,2305,3505,2205,35052,1005,350
2017-11-025,2005,2305,1405,23033,1005,230
2017-11-015,1005,1905,1005,18070,7005,180
2017-10-315,3305,3804,9805,140231,0005,140
2017-10-305,3305,3305,2805,32046,5005,320
2017-10-275,2905,3305,2505,31044,9005,310
2017-10-265,2305,2905,2105,26038,6005,260
2017-10-255,2105,2405,1805,23047,9005,230
2017-10-245,2405,2905,2305,23047,7005,230
2017-10-235,3005,3005,2205,24045,4005,240
2017-10-205,1305,2505,1205,22062,4005,220
2017-10-195,2505,2705,1405,16047,2005,160
2017-10-185,2005,2705,1805,26064,5005,260
2017-10-175,1705,2105,1305,19037,4005,190
2017-10-165,1805,2205,1705,19050,6005,190
2017-10-135,1105,1905,1105,16044,9005,160
2017-10-125,1105,1905,1105,14057,7005,140
2017-10-115,1005,1305,0805,11027,8005,110
2017-10-105,0305,1005,0305,08027,4005,080
2017-10-065,0605,0705,0105,03027,6005,030
2017-10-055,0505,1105,0405,06061,1005,060
2017-10-044,9755,0504,9755,04058,3005,040
2017-10-034,9404,9804,9304,97530,2004,975
2017-10-024,9704,9854,9254,94039,3004,940
2017-09-294,9554,9754,9504,97018,9004,970
2017-09-284,9554,9604,9254,95522,2004,955
2017-09-274,9954,9954,9154,94552,4004,945
2017-09-264,9505,0304,9505,02068,9005,020
2017-09-255,0305,0604,9404,945101,0004,945
2017-09-225,0005,0304,9805,01037,0005,010
2017-09-215,0905,0904,9854,99076,0004,990
2017-09-204,9005,1304,8755,110146,5005,110
2017-09-194,8554,9104,7554,870234,8004,870
2017-09-154,9404,9504,9054,94036,7004,940
2017-09-144,9454,9654,9154,92044,8004,920
2017-09-134,9554,9754,9354,94545,4004,945
2017-09-124,9754,9804,9454,96548,8004,965
2017-09-114,8954,9454,8904,94041,1004,940
2017-09-084,9004,9104,8554,86569,9004,865
2017-09-074,9204,9704,9054,93030,7004,930
2017-09-064,8804,9404,8604,92056,3004,920
2017-09-054,9504,9504,8804,88059,8004,880
2017-09-045,0405,0404,9154,92072,8004,920
2017-09-015,0005,0204,9855,01043,8005,010
2017-08-315,0105,0305,0005,01037,3005,010
2017-08-304,9955,0404,9855,02035,0005,020
2017-08-295,0505,0604,9804,99071,4004,990
2017-08-285,0005,0604,9955,06047,3005,060
2017-08-255,0505,0505,0005,01033,4005,010
2017-08-245,0005,0605,0005,05034,2005,050
2017-08-235,0605,0705,0105,02056,3005,020
2017-08-225,0805,0805,0305,06033,8005,060
2017-08-215,1505,1505,0605,07045,4005,070
2017-08-185,0905,1305,0505,10033,7005,100
2017-08-175,1705,1905,0905,10045,2005,100
2017-08-165,1605,2005,1605,18027,8005,180
2017-08-155,1805,1905,1205,16029,1005,160
2017-08-145,1305,1605,0405,12062,7005,120
2017-08-105,1205,1905,1105,16034,9005,160
2017-08-095,1905,1905,0605,12066,2005,120
2017-08-085,2605,2805,1405,15095,4005,150
2017-08-075,2105,3205,2105,260100,9005,260
2017-08-045,5605,6005,1905,380143,4005,380
2017-08-035,5305,5805,5305,56021,8005,560
2017-08-025,5805,5905,5305,57024,7005,570
2017-08-015,4805,6005,4805,58024,3005,580
2017-07-315,5405,5405,4905,51027,2005,510
2017-07-285,5605,5705,5105,56025,9005,560
2017-07-275,5105,6205,5105,57031,9005,570
2017-07-265,5705,5905,5005,51047,1005,510
2017-07-255,6105,6205,5605,57034,7005,570
2017-07-245,5705,6505,5705,63045,0005,630
2017-07-215,5805,5805,5305,57031,2005,570
2017-07-205,6005,6205,5605,60024,3005,600
2017-07-195,5405,6405,5305,62042,5005,620
2017-07-185,6405,6405,5505,57039,0005,570
2017-07-145,5905,6305,5505,59042,1005,590
2017-07-135,5005,5605,5005,55045,1005,550
2017-07-125,5005,5305,4605,50031,1005,500
2017-07-115,4205,5505,4205,50042,8005,500
2017-07-105,4305,4905,3905,44041,1005,440
2017-07-075,4605,5005,4005,41031,4005,410
2017-07-065,4805,5705,4705,50035,6005,500
2017-07-055,4505,4905,4005,48046,7005,480
2017-07-045,5105,5205,4505,49065,8005,490
2017-07-035,4805,5205,4605,48031,9005,480
2017-06-305,5105,5205,4605,49031,0005,490
2017-06-295,5605,6005,5305,58023,4005,580
2017-06-285,6105,6305,5505,57032,9005,570
2017-06-275,6905,7205,6005,61041,1005,610
2017-06-265,6605,7105,6305,69044,3005,690
2017-06-235,6805,6805,6405,66028,6005,660
2017-06-225,7305,7405,6805,69029,4005,690
2017-06-215,7405,8005,7305,73032,7005,730
2017-06-205,7605,7605,7105,74038,1005,740
2017-06-195,7105,7505,6705,74039,1005,740
2017-06-165,8005,8005,6505,72059,8005,720
2017-06-155,6205,8105,6205,77082,5005,770
2017-06-145,6705,7305,6205,62035,6005,620
2017-06-135,6005,6705,6005,64030,6005,640
2017-06-125,5905,6405,5505,62033,1005,620
2017-06-095,6405,6605,6005,60050,1005,600
2017-06-085,7905,7905,6705,67042,9005,670
2017-06-075,6405,7805,6405,76056,5005,760
2017-06-065,7705,7705,6305,67076,0005,670
2017-06-055,7105,7905,6905,77089,8005,770
2017-06-025,7705,7905,7105,73080,4005,730
2017-06-015,7505,7605,6605,76071,2005,760
2017-05-315,7705,8305,7305,75072,1005,750
2017-05-305,8505,8805,7105,82079,8005,820
2017-05-295,8805,9305,8705,89033,7005,890
2017-05-265,9305,9605,8805,89051,0005,890
2017-05-255,8705,9605,8705,92062,3005,920
2017-05-245,9806,0005,7505,870153,1005,870
2017-05-236,0206,0905,9905,99053,1005,990
2017-05-226,0006,0305,9406,01064,7006,010
2017-05-196,1306,1706,0106,02088,5006,020
2017-05-186,1006,1606,0806,16072,0006,160
2017-05-176,0806,1606,0606,15052,4006,150
2017-05-166,0006,1005,9806,10084,9006,100
2017-05-155,7606,0105,7606,000177,5006,000
2017-05-125,7005,7705,6605,750138,8005,750
2017-05-115,3605,7205,3005,710223,9005,710
2017-05-105,3805,3905,3405,37047,0005,370
2017-05-095,3005,3705,2905,37063,0005,370
2017-05-085,1405,3005,1405,27074,8005,270
2017-05-025,0905,1205,0705,09030,2005,090
2017-05-015,0705,0905,0505,08018,3005,080
2017-04-285,1005,1405,0505,07043,7005,070
2017-04-275,1405,1705,1305,16032,8005,160
2017-04-265,1505,1605,0905,15040,1005,150
2017-04-255,1005,1505,1005,15040,6005,150
2017-04-245,0805,0905,0505,07035,5005,070
2017-04-215,0405,0605,0205,04029,7005,040
2017-04-205,0505,0504,9805,01021,4005,010
2017-04-195,0305,0905,0205,05040,1005,050
2017-04-185,0605,0805,0105,05047,6005,050
2017-04-174,9305,0604,9305,06053,5005,060
2017-04-144,9604,9754,9204,93020,8004,930
2017-04-134,9504,9804,9304,97031,4004,970
2017-04-124,9204,9704,9104,95030,4004,950
2017-04-114,9354,9704,9154,93525,5004,935
2017-04-104,9854,9854,9104,93530,8004,935
2017-04-074,8904,9854,8904,96529,5004,965
2017-04-064,9604,9604,8804,88037,1004,880
2017-04-054,9354,9904,9104,93534,5004,935
2017-04-044,9654,9854,9004,92033,3004,920
2017-04-034,9204,9654,9104,93522,7004,935
2017-03-314,9404,9504,8804,88062,8004,880
2017-03-305,0105,0104,9204,94042,5004,940
2017-03-295,0105,0304,9805,01025,8005,010
2017-03-284,9704,9854,9404,98557,2004,985
2017-03-275,0305,0404,9554,97047,2004,970
2017-03-245,0205,0505,0105,03021,0005,030
2017-03-235,0405,0404,9655,01055,0005,010
2017-03-225,1305,1905,0805,08049,2005,080
2017-03-215,1905,2205,1305,15067,3005,150
2017-03-174,9705,1704,9705,140108,6005,140
2017-03-165,0305,0604,9805,03054,3005,030
2017-03-155,0805,1005,0605,07019,5005,070
2017-03-145,1005,1005,0305,08027,8005,080
2017-03-135,0505,1405,0505,10034,7005,100
2017-03-105,0705,0705,0205,04042,2005,040
2017-03-095,0305,0705,0005,03037,1005,030
2017-03-085,0605,0605,0005,01039,5005,010
2017-03-075,1205,1305,0505,07050,2005,070
2017-03-065,0905,1705,0605,12076,8005,120
2017-03-035,0105,1204,9905,09080,0005,090
2017-03-025,0005,0304,9655,01050,6005,010
2017-03-015,0005,0204,9504,98052,7004,980
2017-02-285,0005,0504,9855,02043,2005,020
2017-02-274,9655,0304,9505,00054,3005,000
2017-02-244,9154,9654,8804,96065,9004,960
2017-02-234,9154,9254,9054,92045,7004,920
2017-02-224,9654,9704,9154,91565,7004,915
2017-02-214,9554,9854,9404,98020,4004,980
2017-02-204,9404,9654,9254,96522,9004,965
2017-02-174,9504,9704,9254,95530,7004,955
2017-02-164,9654,9704,9504,97025,9004,970
2017-02-155,0205,0204,9604,97028,5004,970
2017-02-145,0305,0304,9804,98028,9004,980
2017-02-135,0205,0204,9805,00044,1005,000
2017-02-104,9755,0204,9604,99038,0004,990
2017-02-094,9855,0004,9404,97526,7004,975
2017-02-085,0105,0104,9304,97063,3004,970
2017-02-074,9405,0504,9305,01067,2005,010
2017-02-065,0305,0704,9004,960147,3004,960
2017-02-035,2805,3604,9255,000113,2005,000
2017-02-025,3205,3505,3005,32025,8005,320
2017-02-015,2905,3405,2805,34020,2005,340
2017-01-315,2905,3305,2905,30030,2005,300
2017-01-305,2505,2805,2405,27010,5005,270
2017-01-275,2205,2805,2205,27012,5005,270
2017-01-265,2305,2405,1805,22024,0005,220
2017-01-255,1805,2305,1805,20016,3005,200
2017-01-245,2205,2505,1705,18019,0005,180
2017-01-235,3005,3005,2305,24017,7005,240
2017-01-205,2005,3105,2005,31020,3005,310
2017-01-195,2305,2705,2005,22025,7005,220
2017-01-185,2605,2705,2105,25023,3005,250
2017-01-175,3205,3205,1905,22033,7005,220
2017-01-165,3105,3405,2805,32016,5005,320
2017-01-135,3105,3405,2705,31029,2005,310
2017-01-125,4505,4505,2505,31063,6005,310
2017-01-115,4105,4105,3505,36025,4005,360
2017-01-105,4305,4505,3805,40046,1005,400
2017-01-065,4305,4405,3505,40027,0005,400
2017-01-055,3805,4205,3205,41050,2005,410
2017-01-045,3005,3805,3005,36031,2005,360

分割・併合履歴 : なし