2220 亀田製菓(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,9504,9604,8754,95521,9004,955
2018-12-274,7904,9554,7904,95031,3004,950
2018-12-264,6354,7254,6254,66529,6004,665
2018-12-254,7104,7354,5404,59028,6004,590
2018-12-214,8554,8554,7854,82531,2004,825
2018-12-204,9554,9704,8304,85028,0004,850
2018-12-195,0005,0504,9704,98032,7004,980
2018-12-185,0905,0904,9904,99516,9004,995
2018-12-175,1305,1305,0605,11015,3005,110
2018-12-145,2305,2305,1405,15031,8005,150
2018-12-135,1905,2805,1905,28014,3005,280
2018-12-125,1905,2405,1505,21024,8005,210
2018-12-115,3505,3505,1605,18016,0005,180
2018-12-105,4005,4105,2605,32027,6005,320
2018-12-075,3705,4105,2805,40023,3005,400
2018-12-065,4905,4905,3705,37015,4005,370
2018-12-055,3905,5405,3905,53029,7005,530
2018-12-045,5005,5305,4105,41023,5005,410
2018-12-035,4105,5805,4105,52046,8005,520
2018-11-305,3305,4005,3005,36027,9005,360
2018-11-295,3705,3805,3105,33011,3005,330
2018-11-285,3505,3905,3105,33010,3005,330
2018-11-275,3905,3905,2905,30011,6005,300
2018-11-265,3405,4105,3005,31019,0005,310
2018-11-225,2605,3805,2505,38015,3005,380
2018-11-215,2505,2705,1905,25017,6005,250
2018-11-205,2505,2705,2205,2508,7005,250
2018-11-195,2105,2705,1605,24021,6005,240
2018-11-165,2605,2705,1505,19023,0005,190
2018-11-155,2705,3305,2405,29016,6005,290
2018-11-145,3405,4005,2605,27020,4005,270
2018-11-135,3805,3805,2805,34022,6005,340
2018-11-125,4005,4205,3405,38022,1005,380
2018-11-095,3905,4505,3905,41040,1005,410
2018-11-085,4005,4105,3605,38027,7005,380
2018-11-075,3705,4305,3005,33030,4005,330
2018-11-065,3505,3705,3205,35015,1005,350
2018-11-055,3505,4005,3005,33023,2005,330
2018-11-025,5005,5105,2805,38054,4005,380
2018-11-015,3805,6405,1805,530129,0005,530
2018-10-314,8505,4304,8405,350103,2005,350
2018-10-304,8004,8504,7554,83538,2004,835
2018-10-294,8054,8554,7504,75528,8004,755
2018-10-264,8054,8454,7554,79031,1004,790
2018-10-254,8354,8554,7804,80053,4004,800
2018-10-244,9604,9654,8954,94529,0004,945
2018-10-235,0205,0204,9104,91021,7004,910
2018-10-225,0205,0604,9755,03013,0005,030
2018-10-195,0205,0504,9755,00023,2005,000
2018-10-185,1005,1305,0405,07025,3005,070
2018-10-175,0205,1005,0205,09020,9005,090
2018-10-164,9504,9754,9154,96524,9004,965
2018-10-155,1005,1004,9554,96035,9004,960
2018-10-125,0005,1204,9955,07029,9005,070
2018-10-115,0405,0404,9705,00035,0005,000
2018-10-105,1405,1705,1005,11022,5005,110
2018-10-095,2405,2405,0905,12040,3005,120
2018-10-055,2005,2805,1705,26021,6005,260
2018-10-045,2005,2505,1705,22020,0005,220
2018-10-035,2105,2805,1905,19028,2005,190
2018-10-025,3005,3305,2305,23040,5005,230
2018-10-015,3105,3405,2805,30027,5005,300
2018-09-285,3005,4005,3005,35027,2005,350
2018-09-275,3505,3605,2905,29028,1005,290
2018-09-265,2705,4105,2505,40036,0005,400
2018-09-255,1805,3805,1805,37085,9005,370
2018-09-215,2705,2705,2105,27032,2005,270
2018-09-205,2305,2505,1805,20025,1005,200
2018-09-195,1105,2605,1005,23041,8005,230
2018-09-185,0205,0904,9705,07042,7005,070
2018-09-145,0105,0904,9955,00052,4005,000
2018-09-135,0205,1105,0205,05024,2005,050
2018-09-125,0905,1004,9955,01026,3005,010
2018-09-115,0105,1005,0105,06049,1005,060
2018-09-105,0005,0604,9955,02032,6005,020
2018-09-075,0005,0104,9755,00019,8005,000
2018-09-065,0405,0905,0005,01054,0005,010
2018-09-054,9355,0704,9155,05061,3005,050
2018-09-044,9504,9504,8954,91522,3004,915
2018-09-034,9354,9954,9354,96030,8004,960
2018-08-314,9204,9504,8854,92528,0004,925
2018-08-304,9854,9854,9204,93522,9004,935
2018-08-294,9304,9604,9054,93521,3004,935
2018-08-284,9854,9904,9054,93026,4004,930
2018-08-274,9554,9804,9254,95022,4004,950
2018-08-244,9354,9454,9054,94511,8004,945
2018-08-234,8804,9004,8454,89031,9004,890
2018-08-224,8304,8554,7854,84027,2004,840
2018-08-214,8704,8904,8154,83029,4004,830
2018-08-204,9954,9954,8404,85558,1004,855
2018-08-175,0405,0604,9854,99514,1004,995
2018-08-165,0705,0904,9505,01047,4005,010
2018-08-155,0405,0605,0005,01022,1005,010
2018-08-145,0105,0304,9655,02025,9005,020
2018-08-134,9954,9954,9254,94557,2004,945
2018-08-105,1205,1405,0905,09030,6005,090
2018-08-095,0505,1304,9955,09038,2005,090
2018-08-085,1105,1205,0205,03054,2005,030
2018-08-074,8855,0204,8655,01082,4005,010
2018-08-065,1105,1604,8604,870224,4004,870
2018-08-035,5705,5904,7405,100270,6005,100
2018-08-025,6005,6805,6005,63036,4005,630
2018-08-015,7005,7005,6005,62026,6005,620
2018-07-315,7805,7805,6605,71021,4005,710
2018-07-305,8005,8005,7305,78018,2005,780
2018-07-275,7205,8005,7005,80017,1005,800
2018-07-265,7005,7705,6405,74046,6005,740
2018-07-255,6905,7105,6305,70018,3005,700
2018-07-245,7705,8105,6905,70016,9005,700
2018-07-235,7205,8705,7205,82028,8005,820
2018-07-205,8005,8505,7605,81012,0005,810
2018-07-195,8905,8905,8105,82014,6005,820
2018-07-185,9705,9705,8905,90024,4005,900
2018-07-175,8105,9505,7805,88022,9005,880
2018-07-135,6905,8405,6705,82026,8005,820
2018-07-125,6005,7205,6005,67018,8005,670
2018-07-115,6305,6505,5605,60027,5005,600
2018-07-105,8505,8505,6305,63049,2005,630
2018-07-095,8105,8405,8005,82024,4005,820
2018-07-065,8205,8205,7505,80021,9005,800
2018-07-055,8405,8505,7305,76027,9005,760
2018-07-045,7205,8505,7105,84026,7005,840
2018-07-035,6805,7405,6405,73053,6005,730
2018-07-025,9105,9105,6205,63066,3005,630
2018-06-295,9706,0005,8905,92040,1005,920
2018-06-285,9806,0005,9305,98047,1005,980
2018-06-276,0306,0705,9806,04050,1006,040
2018-06-266,0206,0906,0206,05035,3006,050
2018-06-256,1306,1405,9806,02030,9006,020
2018-06-226,1706,2606,0606,13058,0006,130
2018-06-216,2506,3506,0806,13083,4006,130
2018-06-206,0506,1906,0506,17027,7006,170
2018-06-196,0606,1306,0106,05032,5006,050
2018-06-186,1806,2506,0906,09054,0006,090
2018-06-156,1806,2206,1006,11030,0006,110
2018-06-146,1406,1606,1206,14024,1006,140
2018-06-136,1006,1706,1006,14031,2006,140
2018-06-126,1306,2306,0906,11045,7006,110
2018-06-116,0306,1006,0106,09028,9006,090
2018-06-085,9506,0705,9506,03033,9006,030
2018-06-076,0006,0005,8905,95014,5005,950
2018-06-066,0006,0105,8805,98029,2005,980
2018-06-055,9605,9905,9105,98017,7005,980
2018-06-045,9105,9905,8805,93030,5005,930
2018-06-015,8705,8905,8105,86033,1005,860
2018-05-315,9105,9105,8305,88049,2005,880
2018-05-305,8805,9505,8605,88016,1005,880
2018-05-295,8705,9805,8605,96032,3005,960
2018-05-286,0006,0205,8405,87030,7005,870
2018-05-255,9805,9905,9005,91024,4005,910
2018-05-246,0406,1505,9605,98073,2005,980
2018-05-235,8606,1005,8606,030114,3006,030
2018-05-225,8605,8805,7905,87035,1005,870
2018-05-215,7805,8305,7605,78019,1005,780
2018-05-185,8505,8505,7205,74033,3005,740
2018-05-175,7605,8505,7205,85041,7005,850
2018-05-165,7905,8005,7205,76030,9005,760
2018-05-155,7405,7905,6905,79031,7005,790
2018-05-145,7005,7505,6705,75055,0005,750
2018-05-115,7705,7705,5205,68098,1005,680
2018-05-105,3505,8005,1405,800164,0005,800
2018-05-095,3605,4105,3005,32023,3005,320
2018-05-085,4005,4105,3405,38021,4005,380
2018-05-075,3605,4205,3405,40022,8005,400
2018-05-025,4505,4505,3705,41023,1005,410
2018-05-015,4205,4405,3805,43024,2005,430
2018-04-275,3805,4105,3505,39030,1005,390
2018-04-265,3705,3805,3205,38019,4005,380
2018-04-255,2805,3705,2805,35015,8005,350
2018-04-245,2905,3805,2905,33024,3005,330
2018-04-235,3405,3805,2905,29010,4005,290
2018-04-205,3305,3805,3205,34015,0005,340
2018-04-195,3405,3805,2905,38022,9005,380
2018-04-185,3005,3705,3005,35023,5005,350
2018-04-175,2705,3505,2705,30019,0005,300
2018-04-165,2305,3305,1805,31020,2005,310
2018-04-135,2305,2605,2005,20019,5005,200
2018-04-125,2505,2605,2005,25012,9005,250
2018-04-115,3205,3205,2005,22023,2005,220
2018-04-105,3005,4405,2605,32036,0005,320
2018-04-095,2605,3005,2405,30019,6005,300
2018-04-065,2305,2905,2205,26021,6005,260
2018-04-055,2305,2805,2305,24030,9005,240
2018-04-045,0905,2305,0905,22035,6005,220
2018-04-035,0905,1705,0805,13029,5005,130
2018-03-305,1305,1705,1105,14017,3005,140
2018-03-295,1005,1505,0705,14034,2005,140
2018-03-285,0205,0905,0205,07021,3005,070
2018-03-275,0205,1405,0205,13038,0005,130
2018-03-265,0005,0604,9705,05029,4005,050
2018-03-234,9905,0704,9905,00034,7005,000
2018-03-224,9855,1304,9555,12048,6005,120
2018-03-204,9905,0304,9805,00019,1005,000
2018-03-195,0105,0504,9855,02030,2005,020
2018-03-165,0205,1205,0105,04050,9005,040
2018-03-154,9705,0304,9405,02034,5005,020
2018-03-144,9805,0304,9554,99542,2004,995
2018-03-134,9805,0304,9805,02026,1005,020
2018-03-125,0505,0504,9805,00019,5005,000
2018-03-095,0605,1204,9705,01051,1005,010
2018-03-085,0705,0905,0305,05017,6005,050
2018-03-075,0405,1505,0405,06038,9005,060
2018-03-065,0205,0905,0105,04022,1005,040
2018-03-054,9755,0504,9605,03019,6005,030
2018-03-024,9905,0204,9704,98030,5004,980
2018-03-015,1205,1205,0405,05022,4005,050
2018-02-285,0905,1805,0905,13029,5005,130
2018-02-275,1205,1605,1005,13019,9005,130
2018-02-265,1705,2105,1505,16028,6005,160
2018-02-235,1605,2105,1405,17024,8005,170
2018-02-225,1405,2005,1005,18021,8005,180
2018-02-215,1205,1905,1205,15014,6005,150
2018-02-205,1505,1805,1105,17014,5005,170
2018-02-195,0505,1505,0205,15020,0005,150
2018-02-164,9305,0204,9305,00019,9005,000
2018-02-154,9704,9754,9104,92030,9004,920
2018-02-145,0705,0704,9204,97057,2004,970
2018-02-135,1305,1505,0805,13040,3005,130
2018-02-095,0005,1304,9605,13048,4005,130
2018-02-085,0105,0805,0105,05028,2005,050
2018-02-075,0705,1705,0105,01048,6005,010
2018-02-065,0705,0904,9254,98576,7004,985
2018-02-055,1005,2005,1005,17063,2005,170
2018-02-025,3505,3805,1005,180133,0005,180
2018-02-015,3005,3905,2905,38022,7005,380
2018-01-315,3805,4105,2905,29045,6005,290
2018-01-305,4605,4805,3605,38051,3005,380
2018-01-295,5305,5305,4605,49022,1005,490
2018-01-265,4705,5505,4605,54029,7005,540
2018-01-255,5205,5405,4205,45024,7005,450
2018-01-245,4905,5705,4905,56037,2005,560
2018-01-235,4605,5505,4605,53055,7005,530
2018-01-225,4305,5005,4305,47055,5005,470
2018-01-195,3605,5005,3605,45053,0005,450
2018-01-185,4405,4805,3905,41048,8005,410
2018-01-175,3305,4705,3305,45060,5005,450
2018-01-165,3505,3805,3105,37031,2005,370
2018-01-155,2905,3505,2805,35027,3005,350
2018-01-125,3105,3505,2405,28046,1005,280
2018-01-115,3505,3505,2805,31036,0005,310
2018-01-105,3805,4605,3605,41081,9005,410
2018-01-095,2205,3805,2005,370121,2005,370
2018-01-055,2005,2305,1505,19066,5005,190
2018-01-045,1005,2005,0905,20099,9005,200

分割・併合履歴 : なし