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
2004/12/30 939 939 939 939 2,000
2004/12/29 940 940 939 939 17,000
2004/12/28 927 939 927 939 5,000
2004/12/27 916 927 916 927 6,000
2004/12/24 916 916 916 916 1,000
2004/12/22 915 915 911 915 5,000
2004/12/21 920 920 911 920 6,000
2004/12/20 920 920 910 920 4,000
2004/12/17 920 920 920 920 3,000
2004/12/15 910 910 903 903 2,000
2004/12/13 911 911 911 911 2,000
2004/12/10 919 919 911 911 3,000
2004/12/09 920 920 920 920 3,000
2004/12/08 920 929 920 920 14,000
2004/12/07 921 921 920 920 2,000
2004/12/06 911 911 911 911 2,000
2004/12/03 930 930 911 911 3,000
2004/12/02 930 930 930 930 2,000
2004/12/01 919 940 919 940 13,000
2004/11/30 919 919 913 913 5,000
2004/11/29 920 920 910 910 5,000
2004/11/26 909 910 908 910 6,000
2004/11/25 908 908 908 908 1,000
2004/11/24 900 900 900 900 7,000
2004/11/22 900 900 900 900 16,000
2004/11/19 900 900 900 900 8,000
2004/11/18 911 911 910 910 2,000
2004/11/17 903 903 900 900 5,000
2004/11/16 903 903 903 903 3,000
2004/11/15 906 906 903 903 5,000
2004/11/12 903 903 903 903 2,000
2004/11/11 901 901 901 901 1,000
2004/11/10 920 920 900 900 3,000
2004/11/09 921 921 920 920 6,000
2004/11/08 921 921 920 920 10,000
2004/11/05 920 920 915 920 9,000
2004/11/04 915 915 900 910 25,000
2004/11/02 900 910 900 910 2,000
2004/10/29 901 901 901 901 1,000
2004/10/28 900 900 900 900 3,000
2004/10/27 900 900 900 900 4,000
2004/10/26 900 900 900 900 6,000
2004/10/25 909 909 900 900 5,000
2004/10/22 915 915 915 915 1,000
2004/10/21 915 915 915 915 4,000
2004/10/20 925 925 915 915 7,000
2004/10/19 915 915 911 911 7,000
2004/10/18 920 920 910 915 12,000
2004/10/15 909 911 905 911 21,000
2004/10/14 910 910 901 901 11,000
2004/10/13 900 900 900 900 10,000
2004/10/12 900 900 890 890 14,000
2004/10/08 900 902 898 900 26,000
2004/10/07 891 900 891 897 42,000
2004/10/06 882 884 882 884 11,000
2004/10/05 896 896 896 896 4,000
2004/10/04 895 900 895 900 6,000
2004/10/01 901 901 890 891 27,000
2004/09/30 897 900 881 900 15,000
2004/09/29 916 918 900 900 9,000
2004/09/28 918 918 918 918 1,000
2004/09/27 925 925 918 918 15,000
2004/09/24 920 925 915 925 17,000
2004/09/22 910 917 909 917 8,000
2004/09/21 916 917 916 917 3,000
2004/09/17 919 919 902 917 3,000
2004/09/16 906 910 900 910 5,000
2004/09/15 910 910 907 907 2,000
2004/09/14 920 920 906 910 5,000
2004/09/13 916 930 906 930 9,000
2004/09/10 896 896 896 896 6,000
2004/09/09 890 895 890 895 10,000
2004/09/08 890 900 890 890 16,000
2004/09/07 885 885 880 885 15,000
2004/09/06 881 890 881 885 9,000
2004/09/03 876 876 876 876 8,000
2004/09/02 870 876 869 876 18,000
2004/09/01 863 865 862 862 7,000
2004/08/31 872 872 855 861 7,000
2004/08/30 873 873 873 873 5,000
2004/08/27 872 872 872 872 4,000
2004/08/26 871 872 871 872 18,000
2004/08/25 879 879 869 870 11,000
2004/08/24 865 865 865 865 2,000
2004/08/23 870 870 860 860 3,000
2004/08/20 878 878 868 868 3,000
2004/08/19 861 861 861 861 3,000
2004/08/18 870 870 860 870 4,000
2004/08/16 860 860 859 859 4,000
2004/08/13 855 859 855 859 3,000
2004/08/12 850 851 850 851 4,000
2004/08/11 850 860 850 850 9,000
2004/08/10 845 855 845 850 7,000
2004/08/09 840 841 840 841 6,000
2004/08/06 838 838 824 824 3,000
2004/08/05 845 847 840 847 10,000
2004/08/04 855 860 845 845 8,000
2004/08/03 860 860 845 855 6,000
2004/08/02 870 870 855 855 9,000
2004/07/30 850 850 850 850 4,000
2004/07/29 851 851 850 850 2,000
2004/07/28 845 845 830 845 11,000
2004/07/27 852 852 850 850 20,000
2004/07/26 870 870 856 856 9,000
2004/07/23 870 870 870 870 11,000
2004/07/22 865 870 865 870 14,000
2004/07/21 865 870 865 865 22,000
2004/07/20 865 865 858 865 5,000
2004/07/16 880 890 868 868 11,000
2004/07/15 900 901 879 879 28,000
2004/07/14 852 868 850 860 15,000
2004/07/13 850 852 850 850 11,000
2004/07/12 851 860 850 850 16,000
2004/07/09 850 851 850 850 20,000
2004/07/08 850 855 850 850 34,000
2004/07/07 840 854 840 840 14,000
2004/07/06 845 860 843 850 46,000
2004/07/05 841 848 841 841 30,000
2004/07/02 828 845 828 840 22,000
2004/07/01 828 830 827 830 15,000
2004/06/30 830 830 826 826 10,000
2004/06/29 836 836 826 826 16,000
2004/06/28 828 834 826 826 24,000
2004/06/25 825 828 822 828 15,000
2004/06/24 810 820 810 820 20,000
2004/06/23 820 820 810 810 27,000
2004/06/22 810 815 810 810 17,000
2004/06/21 795 810 790 805 24,000
2004/06/18 790 795 790 795 11,000
2004/06/17 785 791 785 790 4,000
2004/06/16 790 790 782 782 4,000
2004/06/15 780 780 780 780 15,000
2004/06/14 770 775 767 775 32,000
2004/06/11 775 775 770 775 40,000
2004/06/10 769 770 769 770 7,000
2004/06/09 770 770 770 770 13,000
2004/06/08 765 770 765 770 5,000
2004/06/07 770 770 765 765 5,000
2004/06/04 770 770 760 770 10,000
2004/06/03 770 770 770 770 2,000
2004/06/02 770 770 760 760 5,000
2004/06/01 769 770 769 769 5,000
2004/05/31 770 770 755 770 15,000
2004/05/28 769 770 769 770 8,000
2004/05/27 771 771 770 770 4,000
2004/05/26 779 779 769 771 7,000
2004/05/25 760 769 760 769 6,000
2004/05/24 760 760 759 760 5,000
2004/05/21 751 751 751 751 1,000
2004/05/20 748 750 748 750 12,000
2004/05/19 743 744 743 744 3,000
2004/05/18 745 750 736 750 9,000
2004/05/17 748 748 735 735 8,000
2004/05/13 750 750 745 745 2,000
2004/05/12 742 750 742 750 11,000
2004/05/11 737 750 737 738 5,000
2004/05/10 737 737 737 737 2,000
2004/05/07 737 740 737 740 6,000
2004/05/06 735 740 735 736 9,000
2004/04/30 750 750 735 735 18,000
2004/04/28 758 758 750 750 16,000
2004/04/27 761 762 750 755 15,000
2004/04/26 762 762 762 762 1,000
2004/04/23 755 761 751 755 6,000
2004/04/22 758 761 751 751 6,000
2004/04/21 760 765 758 758 4,000
2004/04/20 769 769 769 769 5,000
2004/04/19 760 768 751 768 5,000
2004/04/16 770 770 760 769 7,000
2004/04/15 762 769 760 769 9,000
2004/04/14 760 760 760 760 5,000
2004/04/13 769 769 760 760 12,000
2004/04/12 760 770 760 760 10,000
2004/04/09 778 778 760 760 18,000
2004/04/08 780 780 779 779 8,000
2004/04/07 782 782 780 780 2,000
2004/04/06 775 785 775 782 10,000
2004/04/05 783 783 771 771 3,000
2004/04/02 763 763 763 763 1,000
2004/04/01 761 761 761 761 1,000
2004/03/31 781 781 781 781 1,000
2004/03/30 788 788 785 785 6,000
2004/03/29 794 794 780 781 8,000
2004/03/26 770 800 770 777 6,000
2004/03/25 805 825 805 825 21,000
2004/03/24 800 805 790 805 13,000
2004/03/23 785 790 785 790 6,000
2004/03/22 790 790 770 785 25,000
2004/03/19 799 799 770 785 32,000
2004/03/18 790 795 790 795 5,000
2004/03/17 780 800 780 790 10,000
2004/03/16 770 771 770 771 2,000
2004/03/15 770 770 762 765 10,000
2004/03/12 750 760 750 760 8,000
2004/03/11 770 770 750 750 15,000
2004/03/10 760 760 760 760 3,000
2004/03/09 750 765 750 765 5,000
2004/03/08 741 750 740 750 14,000
2004/03/05 750 750 740 740 14,000
2004/03/04 730 743 730 743 12,000
2004/03/03 735 735 730 730 9,000
2004/03/02 723 735 723 735 6,000
2004/03/01 726 728 720 720 19,000
2004/02/27 727 727 721 723 12,000
2004/02/26 729 729 727 727 6,000
2004/02/25 723 729 723 729 8,000
2004/02/24 729 729 729 729 4,000
2004/02/23 730 730 722 729 10,000
2004/02/20 730 731 730 731 8,000
2004/02/19 730 730 730 730 5,000
2004/02/18 732 732 729 730 6,000
2004/02/17 725 729 724 729 8,000
2004/02/16 726 730 724 724 7,000
2004/02/13 724 735 723 723 6,000
2004/02/12 729 729 711 722 17,000
2004/02/10 730 730 721 730 3,000
2004/02/09 730 730 729 730 14,000
2004/02/06 730 730 730 730 5,000
2004/02/05 730 730 728 730 5,000
2004/02/04 731 731 730 730 4,000
2004/02/03 735 735 730 731 8,000
2004/02/02 735 735 730 730 6,000
2004/01/29 732 737 731 737 5,000
2004/01/28 739 740 735 735 5,000
2004/01/27 743 743 740 740 3,000
2004/01/26 730 730 730 730 2,000
2004/01/23 745 745 730 731 11,000
2004/01/22 731 735 728 729 11,000
2004/01/21 745 745 731 731 4,000
2004/01/20 750 750 745 745 4,000
2004/01/19 740 750 740 750 8,000
2004/01/16 730 730 730 730 4,000
2004/01/15 730 730 729 730 22,000
2004/01/14 730 730 730 730 4,000
2004/01/13 730 730 730 730 5,000
2004/01/09 730 730 725 725 7,000
2004/01/08 730 732 730 730 21,000
2004/01/07 732 735 730 730 14,000
2004/01/06 730 730 716 722 20,000

このページの先頭へ