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 |
---|---|---|---|---|---|
2001/12/28 | 550 | 550 | 550 | 550 | 1,000 |
2001/12/27 | 540 | 540 | 540 | 540 | 1,000 |
2001/12/26 | 568 | 568 | 565 | 565 | 15,000 |
2001/12/25 | 568 | 568 | 568 | 568 | 1,000 |
2001/12/20 | 569 | 569 | 569 | 569 | 1,000 |
2001/12/19 | 560 | 570 | 560 | 570 | 4,000 |
2001/12/18 | 560 | 560 | 560 | 560 | 2,000 |
2001/12/17 | 560 | 560 | 560 | 560 | 2,000 |
2001/12/14 | 560 | 560 | 560 | 560 | 8,000 |
2001/12/12 | 550 | 550 | 550 | 550 | 1,000 |
2001/12/10 | 550 | 560 | 550 | 560 | 5,000 |
2001/12/07 | 550 | 550 | 550 | 550 | 11,000 |
2001/12/06 | 540 | 540 | 540 | 540 | 1,000 |
2001/12/05 | 535 | 535 | 535 | 535 | 1,000 |
2001/12/04 | 513 | 530 | 510 | 530 | 7,000 |
2001/11/30 | 511 | 511 | 511 | 511 | 1,000 |
2001/11/26 | 511 | 512 | 510 | 510 | 8,000 |
2001/11/22 | 520 | 520 | 512 | 512 | 3,000 |
2001/11/20 | 540 | 540 | 540 | 540 | 1,000 |
2001/11/16 | 520 | 520 | 520 | 520 | 4,000 |
2001/11/15 | 521 | 521 | 520 | 520 | 9,000 |
2001/11/14 | 521 | 521 | 521 | 521 | 1,000 |
2001/11/13 | 520 | 520 | 520 | 520 | 4,000 |
2001/11/09 | 555 | 555 | 555 | 555 | 1,000 |
2001/11/07 | 560 | 560 | 560 | 560 | 17,000 |
2001/11/05 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/02 | 521 | 521 | 520 | 520 | 2,000 |
2001/11/01 | 550 | 550 | 520 | 520 | 2,000 |
2001/10/31 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/30 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/26 | 555 | 559 | 555 | 559 | 5,000 |
2001/10/24 | 555 | 555 | 555 | 555 | 1,000 |
2001/10/22 | 555 | 555 | 555 | 555 | 1,000 |
2001/10/18 | 555 | 555 | 555 | 555 | 1,000 |
2001/10/15 | 555 | 555 | 555 | 555 | 1,000 |
2001/10/11 | 560 | 560 | 560 | 560 | 7,000 |
2001/10/10 | 555 | 555 | 555 | 555 | 1,000 |
2001/10/09 | 520 | 555 | 520 | 555 | 8,000 |
2001/10/03 | 515 | 515 | 505 | 505 | 4,000 |
2001/10/02 | 530 | 530 | 510 | 510 | 2,000 |
2001/10/01 | 530 | 530 | 525 | 525 | 2,000 |
2001/09/26 | 540 | 540 | 527 | 527 | 6,000 |
2001/09/25 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/21 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/20 | 595 | 595 | 595 | 595 | 2,000 |
2001/09/19 | 530 | 555 | 530 | 555 | 3,000 |
2001/09/18 | 550 | 550 | 550 | 550 | 2,000 |
2001/09/14 | 555 | 555 | 555 | 555 | 1,000 |
2001/09/10 | 520 | 560 | 520 | 560 | 6,000 |
2001/09/07 | 560 | 560 | 560 | 560 | 16,000 |
2001/09/05 | 560 | 560 | 550 | 550 | 4,000 |
2001/09/04 | 570 | 570 | 570 | 570 | 1,000 |
2001/08/31 | 560 | 570 | 560 | 570 | 9,000 |
2001/08/30 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/29 | 560 | 560 | 560 | 560 | 2,000 |
2001/08/28 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/27 | 550 | 560 | 550 | 560 | 7,000 |
2001/08/23 | 550 | 550 | 550 | 550 | 2,000 |
2001/08/22 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/21 | 561 | 561 | 560 | 560 | 4,000 |
2001/08/17 | 560 | 560 | 550 | 550 | 5,000 |
2001/08/07 | 565 | 570 | 565 | 570 | 15,000 |
2001/08/06 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/03 | 570 | 570 | 550 | 550 | 3,000 |
2001/08/01 | 590 | 590 | 590 | 590 | 1,000 |
2001/07/31 | 540 | 540 | 520 | 520 | 3,000 |
2001/07/30 | 550 | 550 | 549 | 549 | 5,000 |
2001/07/27 | 550 | 550 | 550 | 550 | 3,000 |
2001/07/26 | 560 | 560 | 560 | 560 | 5,000 |
2001/07/25 | 559 | 559 | 559 | 559 | 1,000 |
2001/07/24 | 560 | 560 | 560 | 560 | 10,000 |
2001/07/23 | 555 | 560 | 555 | 560 | 2,000 |
2001/07/19 | 535 | 545 | 535 | 545 | 4,000 |
2001/07/18 | 545 | 545 | 545 | 545 | 5,000 |
2001/07/17 | 511 | 535 | 511 | 535 | 2,000 |
2001/07/13 | 545 | 550 | 545 | 550 | 13,000 |
2001/07/12 | 543 | 550 | 543 | 550 | 6,000 |
2001/07/11 | 545 | 545 | 545 | 545 | 1,000 |
2001/07/10 | 545 | 545 | 545 | 545 | 6,000 |
2001/07/09 | 540 | 542 | 540 | 540 | 14,000 |
2001/07/06 | 539 | 539 | 539 | 539 | 1,000 |
2001/07/03 | 535 | 535 | 535 | 535 | 1,000 |
2001/06/29 | 540 | 540 | 515 | 515 | 3,000 |
2001/06/28 | 540 | 540 | 510 | 510 | 2,000 |
2001/06/27 | 526 | 540 | 526 | 540 | 2,000 |
2001/06/26 | 524 | 525 | 524 | 524 | 7,000 |
2001/06/25 | 525 | 525 | 525 | 525 | 2,000 |
2001/06/22 | 525 | 525 | 525 | 525 | 1,000 |
2001/06/20 | 535 | 538 | 535 | 535 | 4,000 |
2001/06/19 | 525 | 525 | 520 | 520 | 2,000 |
2001/06/15 | 520 | 530 | 520 | 530 | 2,000 |
2001/06/14 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/13 | 520 | 520 | 520 | 520 | 3,000 |
2001/06/12 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/11 | 535 | 540 | 535 | 540 | 2,000 |
2001/06/07 | 535 | 535 | 530 | 535 | 16,000 |
2001/06/05 | 534 | 534 | 534 | 534 | 1,000 |
2001/06/04 | 544 | 545 | 544 | 545 | 7,000 |
2001/06/01 | 520 | 520 | 520 | 520 | 2,000 |
2001/05/30 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/29 | 520 | 520 | 520 | 520 | 4,000 |
2001/05/28 | 520 | 540 | 520 | 520 | 9,000 |
2001/05/25 | 540 | 540 | 520 | 520 | 2,000 |
2001/05/23 | 521 | 540 | 521 | 540 | 5,000 |
2001/05/22 | 524 | 525 | 521 | 521 | 4,000 |
2001/05/18 | 527 | 527 | 527 | 527 | 3,000 |
2001/05/16 | 538 | 548 | 530 | 530 | 7,000 |
2001/05/15 | 515 | 515 | 515 | 515 | 1,000 |
2001/05/10 | 516 | 516 | 516 | 516 | 1,000 |
2001/05/09 | 505 | 505 | 505 | 505 | 1,000 |
2001/05/08 | 525 | 525 | 501 | 501 | 5,000 |
2001/05/07 | 520 | 525 | 520 | 520 | 16,000 |
2001/05/02 | 520 | 520 | 520 | 520 | 4,000 |
2001/05/01 | 505 | 505 | 504 | 504 | 2,000 |
2001/04/27 | 503 | 505 | 503 | 505 | 12,000 |
2001/04/26 | 501 | 501 | 501 | 501 | 9,000 |
2001/04/24 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/23 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/19 | 518 | 518 | 518 | 518 | 1,000 |
2001/04/13 | 519 | 519 | 519 | 519 | 4,000 |
2001/04/12 | 510 | 510 | 500 | 500 | 3,000 |
2001/04/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/10 | 518 | 518 | 518 | 518 | 1,000 |
2001/04/09 | 491 | 500 | 491 | 500 | 14,000 |
2001/04/06 | 500 | 500 | 500 | 500 | 1,000 |
2001/04/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/04/04 | 500 | 500 | 500 | 500 | 2,000 |
2001/04/02 | 501 | 501 | 501 | 501 | 2,000 |
2001/03/28 | 520 | 520 | 510 | 510 | 4,000 |
2001/03/27 | 539 | 539 | 520 | 520 | 2,000 |
2001/03/26 | 540 | 540 | 535 | 540 | 14,000 |
2001/03/23 | 540 | 540 | 520 | 520 | 5,000 |
2001/03/22 | 516 | 540 | 511 | 539 | 8,000 |
2001/03/21 | 511 | 511 | 511 | 511 | 1,000 |
2001/03/19 | 510 | 510 | 510 | 510 | 7,000 |
2001/03/15 | 510 | 510 | 500 | 500 | 7,000 |
2001/03/14 | 500 | 510 | 500 | 510 | 4,000 |
2001/03/13 | 530 | 530 | 502 | 502 | 7,000 |
2001/03/09 | 505 | 505 | 505 | 505 | 2,000 |
2001/03/08 | 519 | 519 | 519 | 519 | 1,000 |
2001/03/07 | 501 | 501 | 501 | 501 | 13,000 |
2001/03/06 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/02 | 500 | 500 | 500 | 500 | 1,000 |
2001/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/28 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/26 | 500 | 500 | 500 | 500 | 7,000 |
2001/02/23 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/20 | 499 | 499 | 499 | 499 | 1,000 |
2001/02/16 | 480 | 480 | 480 | 480 | 1,000 |
2001/02/15 | 482 | 482 | 480 | 480 | 6,000 |
2001/02/13 | 500 | 500 | 480 | 480 | 8,000 |
2001/02/09 | 495 | 499 | 495 | 499 | 2,000 |
2001/02/08 | 489 | 489 | 489 | 489 | 1,000 |
2001/02/07 | 476 | 489 | 476 | 489 | 15,000 |
2001/02/05 | 476 | 476 | 476 | 476 | 1,000 |
2001/02/02 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/31 | 480 | 480 | 470 | 470 | 20,000 |
2001/01/29 | 499 | 499 | 499 | 499 | 6,000 |
2001/01/26 | 471 | 471 | 471 | 471 | 1,000 |
2001/01/24 | 470 | 500 | 470 | 500 | 3,000 |
2001/01/23 | 490 | 490 | 490 | 490 | 1,000 |
2001/01/22 | 500 | 500 | 490 | 490 | 2,000 |
2001/01/19 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/10 | 500 | 500 | 470 | 470 | 4,000 |
2001/01/09 | 500 | 500 | 500 | 500 | 17,000 |