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
2012/12/28 1,966 1,966 1,953 1,953 9,800
2012/12/27 1,981 1,981 1,955 1,961 14,800
2012/12/26 1,988 1,988 1,970 1,980 21,400
2012/12/25 1,964 1,990 1,964 1,990 17,700
2012/12/21 1,972 1,978 1,960 1,964 14,800
2012/12/20 1,974 1,980 1,955 1,972 13,700
2012/12/19 1,960 1,973 1,941 1,973 17,600
2012/12/18 1,950 1,967 1,946 1,953 8,000
2012/12/17 1,943 1,964 1,943 1,957 7,700
2012/12/14 1,925 1,969 1,925 1,935 28,000
2012/12/13 1,974 1,974 1,955 1,955 6,600
2012/12/12 1,981 1,981 1,954 1,954 19,700
2012/12/11 1,957 1,981 1,957 1,981 20,000
2012/12/10 1,955 1,958 1,951 1,957 11,400
2012/12/07 1,949 1,955 1,942 1,951 11,800
2012/12/06 1,950 1,954 1,942 1,954 13,400
2012/12/05 1,927 1,945 1,926 1,942 10,000
2012/12/04 1,930 1,933 1,923 1,926 8,000
2012/12/03 1,933 1,940 1,910 1,915 7,200
2012/11/30 1,930 1,931 1,911 1,911 12,000
2012/11/29 1,915 1,979 1,913 1,923 18,800
2012/11/28 1,950 1,955 1,933 1,934 10,300
2012/11/27 1,912 1,950 1,912 1,950 14,500
2012/11/26 1,900 1,916 1,899 1,911 9,300
2012/11/22 1,902 1,902 1,881 1,885 15,500
2012/11/21 1,883 1,892 1,882 1,889 12,100
2012/11/20 1,894 1,894 1,872 1,874 16,600
2012/11/19 1,866 1,902 1,866 1,893 14,800
2012/11/16 1,883 1,883 1,855 1,874 15,000
2012/11/15 1,861 1,865 1,841 1,856 23,100
2012/11/14 1,885 1,885 1,851 1,852 16,600
2012/11/13 1,887 1,901 1,874 1,874 19,900
2012/11/12 1,951 1,951 1,884 1,884 18,900
2012/11/09 1,938 1,968 1,930 1,951 10,600
2012/11/08 1,951 1,953 1,936 1,941 9,700
2012/11/07 1,960 1,966 1,950 1,950 10,400
2012/11/06 1,960 1,966 1,957 1,958 10,900
2012/11/05 1,958 1,961 1,940 1,955 11,100
2012/11/02 1,999 2,010 1,980 1,998 21,000
2012/11/01 1,980 2,000 1,977 1,999 12,700
2012/10/31 2,000 2,000 1,975 1,980 13,600
2012/10/30 1,987 2,006 1,987 1,996 17,700
2012/10/29 2,000 2,005 1,994 2,000 21,700
2012/10/26 1,997 2,000 1,983 1,996 22,100
2012/10/25 1,989 1,997 1,988 1,997 9,500
2012/10/24 1,976 1,990 1,975 1,989 12,200
2012/10/23 1,993 1,994 1,970 1,976 4,000
2012/10/22 1,985 1,996 1,970 1,985 10,000
2012/10/19 1,950 1,985 1,921 1,985 19,800
2012/10/18 1,945 1,970 1,935 1,967 8,500
2012/10/17 1,924 1,949 1,924 1,941 10,600
2012/10/16 1,910 1,914 1,901 1,911 10,900
2012/10/15 1,900 1,913 1,900 1,907 6,100
2012/10/12 1,951 1,951 1,919 1,923 4,700
2012/10/11 1,945 1,945 1,927 1,931 6,700
2012/10/10 1,923 1,928 1,911 1,917 5,400
2012/10/09 1,964 1,974 1,924 1,938 15,000
2012/10/05 1,940 1,956 1,940 1,956 11,200
2012/10/04 1,937 1,944 1,932 1,941 3,800
2012/10/03 1,955 1,955 1,925 1,937 10,200
2012/10/02 1,924 1,928 1,918 1,918 7,700
2012/10/01 1,946 1,946 1,924 1,936 8,400
2012/09/28 1,991 1,992 1,960 1,963 13,400
2012/09/27 1,981 1,997 1,980 1,982 11,000
2012/09/26 1,970 2,000 1,970 2,000 28,000
2012/09/25 1,974 2,000 1,973 2,000 29,800
2012/09/24 1,950 1,973 1,950 1,973 13,700
2012/09/21 1,940 1,959 1,940 1,959 15,400
2012/09/20 1,945 1,945 1,932 1,932 9,200
2012/09/19 1,929 1,946 1,925 1,943 10,000
2012/09/18 1,935 1,941 1,921 1,928 10,800
2012/09/14 1,947 1,948 1,929 1,937 17,400
2012/09/13 1,940 1,942 1,931 1,940 5,700
2012/09/12 1,926 1,941 1,926 1,941 6,700
2012/09/11 1,923 1,926 1,920 1,925 5,500
2012/09/10 1,915 1,927 1,913 1,923 10,600
2012/09/07 1,926 1,926 1,908 1,913 5,000
2012/09/06 1,925 1,926 1,905 1,914 6,800
2012/09/05 1,905 1,925 1,905 1,925 8,700
2012/09/04 1,926 1,927 1,901 1,901 10,800
2012/09/03 1,935 1,935 1,918 1,926 7,400
2012/08/31 1,912 1,917 1,906 1,906 9,600
2012/08/30 1,911 1,937 1,901 1,906 17,400
2012/08/29 1,934 1,942 1,901 1,928 24,300
2012/08/28 1,976 1,977 1,935 1,967 8,400
2012/08/27 1,978 1,980 1,962 1,967 15,100
2012/08/24 1,948 1,971 1,945 1,971 8,900
2012/08/23 1,961 1,965 1,950 1,952 5,000
2012/08/22 1,953 1,963 1,951 1,959 3,200
2012/08/21 1,963 1,971 1,952 1,958 9,400
2012/08/20 1,978 1,978 1,950 1,963 8,800
2012/08/17 1,978 1,980 1,962 1,980 9,600
2012/08/16 1,974 1,980 1,957 1,980 8,100
2012/08/15 1,977 1,977 1,948 1,971 10,200
2012/08/14 1,941 1,988 1,880 1,984 35,000
2012/08/13 1,946 1,946 1,920 1,931 9,200
2012/08/10 1,920 1,928 1,918 1,928 7,900
2012/08/09 1,898 1,918 1,898 1,918 7,800
2012/08/08 1,870 1,889 1,870 1,889 13,900
2012/08/07 1,886 1,886 1,863 1,866 26,800
2012/08/06 1,916 1,920 1,880 1,886 41,600
2012/08/03 1,953 1,963 1,914 1,914 20,700
2012/08/02 1,980 1,990 1,959 1,977 14,100
2012/08/01 1,987 1,987 1,967 1,984 6,800
2012/07/31 1,995 1,996 1,970 1,977 9,900
2012/07/30 1,995 1,998 1,961 1,996 20,000
2012/07/27 1,956 1,989 1,954 1,987 24,200
2012/07/26 1,929 1,960 1,929 1,954 24,100
2012/07/25 1,905 1,929 1,902 1,926 15,000
2012/07/24 1,908 1,929 1,900 1,915 17,900
2012/07/23 1,929 1,929 1,912 1,912 8,800
2012/07/20 1,939 1,940 1,920 1,932 12,300
2012/07/19 1,938 1,962 1,938 1,943 11,000
2012/07/18 1,956 1,960 1,941 1,945 19,700
2012/07/17 1,958 1,968 1,957 1,957 4,700
2012/07/13 1,960 1,970 1,958 1,964 14,200
2012/07/12 1,957 1,973 1,945 1,968 15,400
2012/07/11 1,972 1,972 1,943 1,947 5,500
2012/07/10 1,933 1,980 1,931 1,972 19,500
2012/07/09 1,948 1,954 1,940 1,940 46,200
2012/07/06 1,953 1,965 1,942 1,947 15,600
2012/07/05 1,970 1,976 1,944 1,952 18,900
2012/07/04 1,969 1,980 1,959 1,978 22,100
2012/07/03 1,966 1,981 1,959 1,970 9,900
2012/07/02 1,994 1,994 1,962 1,968 15,100
2012/06/29 1,935 1,999 1,912 1,993 45,700
2012/06/28 1,928 1,945 1,926 1,935 30,500
2012/06/27 1,926 1,934 1,924 1,931 14,900
2012/06/26 1,928 1,933 1,915 1,925 36,600
2012/06/25 1,950 1,950 1,922 1,927 17,000
2012/06/22 1,960 1,965 1,939 1,951 22,800
2012/06/21 1,993 1,994 1,950 1,965 28,700
2012/06/20 1,994 1,998 1,980 1,994 20,900
2012/06/19 1,952 1,994 1,950 1,986 19,700
2012/06/18 1,908 1,964 1,907 1,964 27,400
2012/06/15 1,909 1,918 1,907 1,910 23,100
2012/06/14 1,919 1,930 1,910 1,915 16,900
2012/06/13 1,938 1,938 1,921 1,928 10,600
2012/06/12 1,963 1,963 1,933 1,938 27,300
2012/06/11 1,950 1,972 1,940 1,967 20,700
2012/06/08 1,970 1,971 1,941 1,950 38,700
2012/06/07 1,958 1,969 1,955 1,969 31,700
2012/06/06 1,952 1,966 1,944 1,953 28,300
2012/06/05 1,931 1,960 1,922 1,951 43,800
2012/06/04 1,930 1,960 1,910 1,940 60,400
2012/06/01 1,980 1,983 1,923 1,936 106,300
2012/05/31 1,991 2,015 1,977 1,998 246,400
2012/05/30 2,023 2,058 1,979 1,991 702,900
2012/05/29 2,010 2,034 1,996 2,012 242,200
2012/05/28 1,961 1,994 1,955 1,991 148,900
2012/05/25 1,896 1,950 1,890 1,950 111,300
2012/05/24 1,832 1,878 1,830 1,878 53,000
2012/05/23 1,793 1,835 1,793 1,822 62,100
2012/05/22 1,800 1,806 1,785 1,790 60,200
2012/05/21 1,790 1,806 1,783 1,806 26,600
2012/05/18 1,789 1,800 1,789 1,795 25,200
2012/05/17 1,794 1,819 1,783 1,806 34,000
2012/05/16 1,807 1,816 1,780 1,794 44,600
2012/05/15 1,860 1,860 1,791 1,820 96,900
2012/05/14 1,843 1,879 1,841 1,860 79,500
2012/05/11 1,850 1,851 1,841 1,849 48,400
2012/05/10 1,854 1,854 1,845 1,849 18,700
2012/05/09 1,850 1,854 1,842 1,854 23,300
2012/05/08 1,831 1,851 1,830 1,851 16,700
2012/05/07 1,850 1,852 1,828 1,831 23,600
2012/05/02 1,840 1,854 1,822 1,848 22,400
2012/05/01 1,821 1,850 1,821 1,838 30,400
2012/04/27 1,831 1,850 1,817 1,850 47,300
2012/04/26 1,811 1,838 1,794 1,818 37,000
2012/04/25 1,810 1,829 1,803 1,808 34,900
2012/04/24 1,772 1,802 1,767 1,799 25,400
2012/04/23 1,751 1,774 1,748 1,765 21,100
2012/04/20 1,742 1,746 1,739 1,744 9,200
2012/04/19 1,738 1,750 1,734 1,747 7,800
2012/04/18 1,775 1,775 1,753 1,753 21,800
2012/04/17 1,775 1,777 1,751 1,774 23,000
2012/04/16 1,778 1,795 1,772 1,775 11,400
2012/04/13 1,781 1,800 1,772 1,800 26,100
2012/04/12 1,791 1,800 1,772 1,777 21,800
2012/04/11 1,758 1,790 1,757 1,790 16,900
2012/04/10 1,806 1,807 1,772 1,785 36,600
2012/04/09 1,751 1,807 1,751 1,806 84,900
2012/04/06 1,725 1,750 1,722 1,750 54,700
2012/04/05 1,689 1,730 1,689 1,724 24,600
2012/04/04 1,738 1,740 1,711 1,720 41,100
2012/04/03 1,650 1,755 1,648 1,745 151,100
2012/04/02 1,736 1,750 1,647 1,657 145,300
2012/03/30 1,541 1,545 1,535 1,536 6,700
2012/03/29 1,550 1,554 1,540 1,544 5,200
2012/03/28 1,512 1,555 1,510 1,550 24,000
2012/03/27 1,600 1,611 1,590 1,598 37,900
2012/03/26 1,610 1,612 1,608 1,609 18,800
2012/03/23 1,610 1,610 1,607 1,610 8,800
2012/03/22 1,604 1,607 1,604 1,607 6,800
2012/03/21 1,601 1,610 1,601 1,604 8,700
2012/03/19 1,598 1,605 1,598 1,603 9,500
2012/03/16 1,593 1,597 1,590 1,597 6,000
2012/03/15 1,588 1,590 1,586 1,589 4,900
2012/03/14 1,580 1,585 1,580 1,584 6,200
2012/03/13 1,580 1,580 1,577 1,580 4,500
2012/03/12 1,575 1,580 1,573 1,579 3,200
2012/03/09 1,565 1,575 1,564 1,570 5,600
2012/03/08 1,568 1,568 1,565 1,565 8,700
2012/03/07 1,560 1,569 1,555 1,568 6,400
2012/03/06 1,560 1,567 1,552 1,567 9,400
2012/03/05 1,559 1,565 1,557 1,560 5,300
2012/03/02 1,557 1,560 1,552 1,555 4,900
2012/03/01 1,557 1,558 1,550 1,553 4,800
2012/02/29 1,550 1,552 1,548 1,552 4,700
2012/02/28 1,545 1,550 1,545 1,547 4,200
2012/02/27 1,543 1,549 1,543 1,545 5,500
2012/02/24 1,541 1,545 1,541 1,542 5,300
2012/02/23 1,543 1,543 1,540 1,541 4,900
2012/02/22 1,542 1,545 1,542 1,543 3,400
2012/02/21 1,540 1,543 1,539 1,543 2,800
2012/02/20 1,539 1,540 1,535 1,540 4,100
2012/02/17 1,536 1,539 1,533 1,539 3,100
2012/02/16 1,530 1,533 1,530 1,530 1,700
2012/02/15 1,529 1,539 1,526 1,529 3,500
2012/02/14 1,528 1,530 1,525 1,530 2,400
2012/02/13 1,525 1,528 1,520 1,528 3,100
2012/02/10 1,538 1,538 1,517 1,525 6,600
2012/02/09 1,544 1,544 1,530 1,532 5,700
2012/02/08 1,529 1,545 1,529 1,545 6,200
2012/02/07 1,523 1,529 1,522 1,529 2,900
2012/02/06 1,525 1,530 1,520 1,529 6,100
2012/02/03 1,542 1,542 1,517 1,530 2,900
2012/02/02 1,546 1,546 1,515 1,545 6,600
2012/02/01 1,546 1,548 1,535 1,548 2,000
2012/01/31 1,549 1,549 1,547 1,547 2,700
2012/01/30 1,543 1,543 1,533 1,533 2,100
2012/01/27 1,532 1,534 1,530 1,533 3,300
2012/01/26 1,530 1,532 1,530 1,532 4,500
2012/01/25 1,530 1,530 1,523 1,530 2,200
2012/01/24 1,523 1,530 1,521 1,530 2,600
2012/01/23 1,526 1,527 1,525 1,525 1,200
2012/01/20 1,522 1,525 1,521 1,525 3,300
2012/01/19 1,514 1,521 1,511 1,521 2,500
2012/01/18 1,521 1,521 1,516 1,521 1,000
2012/01/17 1,522 1,522 1,515 1,515 800
2012/01/16 1,520 1,520 1,519 1,520 2,400
2012/01/13 1,520 1,522 1,517 1,517 2,600
2012/01/12 1,518 1,518 1,515 1,516 5,700
2012/01/11 1,512 1,519 1,512 1,519 2,000
2012/01/10 1,513 1,518 1,509 1,509 1,500
2012/01/06 1,506 1,519 1,502 1,519 3,700
2012/01/05 1,501 1,519 1,501 1,506 6,400
2012/01/04 1,520 1,520 1,500 1,510 4,100

このページの先頭へ