日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

亀田製菓(2220)の株価時系列情報

亀田製菓(2220)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/26 525 525 500 500 13,000
2000/12/22 502 502 500 500 3,000
2000/12/21 500 500 500 500 2,000
2000/12/20 521 521 510 510 3,000
2000/12/19 501 501 501 501 5,000
2000/12/18 501 501 500 500 5,000
2000/12/12 550 550 550 550 17,000
2000/12/11 530 550 530 550 6,000
2000/12/08 520 530 520 530 24,000
2000/12/07 501 501 501 501 1,000
2000/12/06 500 500 500 500 2,000
2000/12/01 500 500 500 500 2,000
2000/11/30 500 500 500 500 1,000
2000/11/29 500 500 500 500 2,000
2000/11/28 501 501 501 501 1,000
2000/11/27 505 505 500 500 7,000
2000/11/15 520 520 520 520 1,000
2000/11/10 520 520 520 520 3,000
2000/11/09 520 520 520 520 1,000
2000/11/08 550 550 530 530 11,000
2000/11/07 510 510 500 510 10,000
2000/11/06 500 500 500 500 1,000
2000/11/01 500 500 500 500 1,000
2000/10/31 500 500 500 500 1,000
2000/10/27 500 500 495 500 3,000
2000/10/26 514 514 500 500 11,000
2000/10/25 513 513 513 513 1,000
2000/10/24 513 550 513 550 5,000
2000/10/23 483 483 483 483 1,000
2000/10/19 555 555 555 555 5,000
2000/10/18 555 560 555 560 6,000
2000/10/17 550 551 550 551 5,000
2000/10/16 545 550 540 550 9,000
2000/10/13 544 545 540 545 5,000
2000/10/12 530 530 525 530 3,000
2000/10/11 525 525 525 525 5,000
2000/10/10 500 500 500 500 23,000
2000/10/06 490 500 490 500 2,000
2000/10/04 490 490 489 489 3,000
2000/09/28 500 500 490 490 2,000
2000/09/26 501 501 500 500 9,000
2000/09/25 502 502 502 502 1,000
2000/09/22 500 500 500 500 2,000
2000/09/21 495 499 495 499 2,000
2000/09/20 495 495 495 495 1,000
2000/09/19 492 492 492 492 1,000
2000/09/14 495 495 490 490 2,000
2000/09/13 500 500 495 495 3,000
2000/09/12 500 500 500 500 3,000
2000/09/11 520 520 520 520 12,000
2000/09/07 482 500 482 500 7,000
2000/09/06 482 490 480 480 5,000
2000/09/05 480 490 480 480 11,000
2000/09/04 500 500 500 500 1,000
2000/09/01 490 500 490 500 4,000
2000/08/30 499 499 499 499 2,000
2000/08/29 500 500 498 498 5,000
2000/08/28 500 500 500 500 12,000
2000/08/25 500 501 500 500 9,000
2000/08/24 500 510 500 500 8,000
2000/08/23 503 505 500 500 5,000
2000/08/22 521 521 511 511 5,000
2000/08/21 521 521 521 521 2,000
2000/08/17 521 521 521 521 6,000
2000/08/11 510 511 500 500 27,000
2000/08/08 550 550 550 550 17,000
2000/08/07 541 541 541 541 2,000
2000/08/04 530 530 530 530 2,000
2000/08/02 530 530 530 530 4,000
2000/08/01 520 520 520 520 5,000
2000/07/31 510 510 510 510 3,000
2000/07/28 515 515 510 510 5,000
2000/07/27 530 530 510 513 8,000
2000/07/26 550 550 510 510 14,000
2000/07/25 550 550 550 550 1,000
2000/07/24 550 550 550 550 2,000
2000/07/21 570 570 550 550 8,000
2000/07/19 560 560 560 560 5,000
2000/07/18 570 570 570 570 1,000
2000/07/17 580 580 570 570 4,000
2000/07/14 570 570 570 570 9,000
2000/07/13 600 600 600 600 2,000
2000/07/12 560 560 560 560 2,000
2000/07/11 598 598 590 590 29,000
2000/07/07 560 600 552 600 21,000
2000/07/06 552 560 552 560 3,000
2000/07/04 550 551 550 551 3,000
2000/07/03 550 550 550 550 3,000
2000/06/30 531 550 531 550 4,000
2000/06/29 530 530 530 530 2,000
2000/06/28 535 535 530 530 6,000
2000/06/27 535 535 535 535 2,000
2000/06/26 529 535 529 535 6,000
2000/06/23 550 550 530 530 7,000
2000/06/22 550 550 550 550 5,000
2000/06/21 570 570 570 570 1,000
2000/06/20 581 581 581 581 3,000
2000/06/19 580 580 580 580 4,000
2000/06/16 590 590 580 580 3,000
2000/06/15 590 590 590 590 1,000
2000/06/14 591 591 590 590 2,000
2000/06/13 590 590 580 590 3,000
2000/06/12 640 640 590 590 5,000
2000/06/09 560 560 560 560 2,000
2000/06/08 580 580 580 580 8,000
2000/06/07 580 580 580 580 10,000
2000/06/06 580 580 580 580 4,000
2000/06/05 580 595 580 580 7,000
2000/06/02 650 670 580 580 9,000
2000/06/01 700 730 650 660 30,000
2000/05/31 660 700 660 670 48,000
2000/05/30 581 610 581 610 59,000
2000/05/29 500 550 500 550 10,000
2000/05/26 500 500 500 500 12,000
2000/05/25 500 500 500 500 3,000
2000/05/24 500 500 500 500 1,000
2000/05/23 500 500 500 500 6,000
2000/05/22 501 501 500 500 4,000
2000/05/18 500 500 500 500 7,000
2000/05/17 500 500 500 500 2,000
2000/05/15 500 500 500 500 1,000
2000/05/12 520 520 520 520 3,000
2000/05/11 530 530 530 530 9,000
2000/05/10 520 520 520 520 10,000
2000/04/28 500 500 500 500 2,000
2000/04/27 500 500 500 500 2,000
2000/04/26 500 500 500 500 12,000
2000/04/25 491 501 481 501 5,000
2000/04/24 480 481 480 481 6,000
2000/04/20 570 570 570 570 1,000
2000/04/14 570 570 570 570 1,000
2000/04/12 599 599 582 582 2,000
2000/04/10 600 600 600 600 3,000
2000/04/07 600 600 600 600 13,000
2000/04/04 610 610 610 610 1,000
2000/04/03 530 559 530 540 5,000
2000/03/31 580 600 560 600 7,000
2000/03/30 540 560 540 560 3,000
2000/03/29 550 550 550 550 1,000
2000/03/28 550 550 550 550 4,000
2000/03/27 525 559 520 550 14,000
2000/03/24 560 560 519 519 3,000
2000/03/23 520 560 520 560 2,000
2000/03/22 560 560 550 560 16,000
2000/03/21 560 560 560 560 1,000
2000/03/16 600 600 600 600 1,000
2000/03/14 550 618 550 618 4,000
2000/03/09 660 660 660 660 1,000
2000/03/08 660 660 660 660 2,000
2000/03/07 656 689 656 689 14,000
2000/03/06 700 700 696 696 7,000
2000/03/03 696 696 696 696 3,000
2000/03/02 700 700 700 700 1,000
2000/03/01 660 700 660 700 27,000

このページの先頭へ