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
2013/12/30 2,770 2,797 2,770 2,789 21,200
2013/12/27 2,710 2,768 2,710 2,766 23,300
2013/12/26 2,683 2,710 2,683 2,705 23,700
2013/12/25 2,651 2,678 2,651 2,673 39,400
2013/12/24 2,692 2,705 2,661 2,675 35,400
2013/12/20 2,705 2,750 2,700 2,705 35,100
2013/12/19 2,744 2,765 2,700 2,745 48,500
2013/12/18 2,721 2,766 2,720 2,747 50,200
2013/12/17 2,745 2,758 2,655 2,724 46,800
2013/12/16 2,769 2,770 2,745 2,745 18,700
2013/12/13 2,774 2,786 2,760 2,772 40,100
2013/12/12 2,793 2,793 2,778 2,784 16,500
2013/12/11 2,785 2,796 2,770 2,778 25,000
2013/12/10 2,796 2,805 2,785 2,786 24,200
2013/12/09 2,803 2,817 2,795 2,808 37,600
2013/12/06 2,799 2,805 2,782 2,803 18,300
2013/12/05 2,816 2,824 2,781 2,781 37,300
2013/12/04 2,841 2,841 2,800 2,806 33,300
2013/12/03 2,845 2,848 2,830 2,834 21,200
2013/12/02 2,808 2,830 2,800 2,813 27,400
2013/11/29 2,778 2,808 2,778 2,783 11,700
2013/11/28 2,795 2,810 2,778 2,786 16,000
2013/11/27 2,800 2,800 2,780 2,795 15,500
2013/11/26 2,816 2,816 2,786 2,804 29,500
2013/11/25 2,820 2,824 2,810 2,816 22,000
2013/11/22 2,845 2,845 2,820 2,821 14,400
2013/11/21 2,845 2,848 2,821 2,837 10,000
2013/11/20 2,830 2,848 2,823 2,831 19,500
2013/11/19 2,850 2,850 2,830 2,838 14,200
2013/11/18 2,865 2,878 2,841 2,850 30,100
2013/11/15 2,850 2,869 2,830 2,860 27,300
2013/11/14 2,812 2,845 2,812 2,834 18,700
2013/11/13 2,835 2,859 2,821 2,834 12,900
2013/11/12 2,860 2,860 2,835 2,859 15,400
2013/11/11 2,845 2,870 2,820 2,867 20,500
2013/11/08 2,833 2,871 2,826 2,842 16,900
2013/11/07 2,818 2,855 2,818 2,833 11,100
2013/11/06 2,824 2,860 2,817 2,841 18,100
2013/11/05 2,866 2,880 2,827 2,855 25,400
2013/11/01 2,901 2,901 2,866 2,872 17,100
2013/10/31 2,900 2,926 2,873 2,900 18,500
2013/10/30 2,914 2,932 2,879 2,886 22,100
2013/10/29 2,900 2,906 2,875 2,894 19,100
2013/10/28 2,904 2,913 2,902 2,909 14,700
2013/10/25 2,925 2,950 2,900 2,903 23,900
2013/10/24 2,910 2,925 2,891 2,921 23,300
2013/10/23 2,930 2,945 2,911 2,914 33,200
2013/10/22 2,915 2,934 2,893 2,933 35,300
2013/10/21 2,873 2,939 2,824 2,929 70,400
2013/10/18 2,815 2,890 2,810 2,823 30,300
2013/10/17 2,808 2,830 2,793 2,798 15,400
2013/10/16 2,815 2,818 2,800 2,805 13,900
2013/10/15 2,801 2,840 2,788 2,810 25,800
2013/10/11 2,801 2,859 2,801 2,840 21,500
2013/10/10 2,720 2,800 2,718 2,800 20,500
2013/10/09 2,663 2,725 2,662 2,721 15,500
2013/10/08 2,700 2,705 2,640 2,662 31,100
2013/10/07 2,738 2,770 2,699 2,700 22,700
2013/10/04 2,800 2,804 2,735 2,737 36,500
2013/10/03 2,817 2,851 2,801 2,801 30,600
2013/10/02 2,895 2,911 2,802 2,816 42,100
2013/10/01 2,929 2,941 2,891 2,894 48,500
2013/09/30 2,981 2,981 2,930 2,937 44,100
2013/09/27 3,005 3,010 2,980 2,981 31,100
2013/09/26 3,015 3,015 2,981 3,010 35,800
2013/09/25 3,010 3,025 3,000 3,015 46,600
2013/09/24 3,020 3,030 3,000 3,030 26,100
2013/09/20 3,020 3,030 3,005 3,020 27,300
2013/09/19 2,984 3,005 2,984 3,005 21,400
2013/09/18 2,971 3,005 2,971 2,978 19,300
2013/09/17 2,990 3,000 2,951 2,952 47,900
2013/09/13 3,055 3,090 2,992 3,005 49,000
2013/09/12 3,095 3,095 3,045 3,055 16,800
2013/09/11 3,035 3,090 3,020 3,075 33,600
2013/09/10 3,075 3,080 3,045 3,055 22,200
2013/09/09 3,080 3,115 3,045 3,065 19,600
2013/09/06 3,100 3,110 3,030 3,040 15,100
2013/09/05 3,130 3,130 3,090 3,105 11,300
2013/09/04 3,100 3,125 3,095 3,125 9,500
2013/09/03 3,055 3,120 3,055 3,115 15,000
2013/09/02 3,050 3,050 3,000 3,035 13,100
2013/08/30 3,145 3,145 3,035 3,050 24,300
2013/08/29 3,065 3,140 3,065 3,135 19,100
2013/08/28 3,125 3,125 3,050 3,090 16,600
2013/08/27 3,140 3,165 3,120 3,125 18,800
2013/08/26 3,140 3,160 3,060 3,125 25,400
2013/08/23 3,195 3,195 3,100 3,130 18,300
2013/08/22 3,130 3,240 3,120 3,135 34,100
2013/08/21 3,250 3,250 3,105 3,170 50,900
2013/08/20 3,200 3,315 3,195 3,275 74,700
2013/08/19 3,285 3,350 3,165 3,200 113,200
2013/08/16 3,055 3,210 3,055 3,190 226,700
2013/08/15 2,980 3,000 2,933 2,988 13,900
2013/08/14 2,991 2,993 2,950 2,990 14,600
2013/08/13 2,937 2,999 2,937 2,991 22,400
2013/08/12 2,866 2,945 2,850 2,924 12,300
2013/08/09 2,888 2,895 2,857 2,866 10,800
2013/08/08 2,918 2,929 2,851 2,855 24,500
2013/08/07 2,959 2,959 2,911 2,915 17,900
2013/08/06 2,921 2,962 2,900 2,962 22,700
2013/08/05 2,960 2,960 2,915 2,920 23,800
2013/08/02 2,999 3,000 2,970 3,000 16,200
2013/08/01 2,951 2,999 2,927 2,999 12,700
2013/07/31 2,965 2,988 2,918 2,927 15,500
2013/07/30 2,901 2,969 2,901 2,960 11,800
2013/07/29 2,970 2,970 2,911 2,916 13,200
2013/07/26 2,983 3,000 2,975 2,979 49,300
2013/07/25 2,970 2,992 2,968 2,983 11,000
2013/07/24 2,990 2,990 2,960 2,969 13,600
2013/07/23 2,960 2,998 2,960 2,990 11,100
2013/07/22 2,997 2,999 2,960 2,995 19,600
2013/07/19 3,015 3,015 2,960 2,960 28,500
2013/07/18 3,000 3,020 2,990 3,015 23,200
2013/07/17 2,992 3,000 2,968 2,982 12,700
2013/07/16 2,999 3,000 2,980 2,992 12,500
2013/07/12 2,997 3,020 2,985 2,991 20,000
2013/07/11 3,035 3,035 2,984 2,996 36,100
2013/07/10 3,015 3,025 2,978 3,005 34,800
2013/07/09 3,000 3,045 2,965 3,035 20,800
2013/07/08 2,981 3,035 2,957 2,957 37,500
2013/07/05 2,956 2,992 2,950 2,981 23,200
2013/07/04 2,969 2,986 2,901 2,956 33,800
2013/07/03 2,900 3,035 2,900 2,974 93,800
2013/07/02 2,839 2,860 2,800 2,826 28,200
2013/07/01 2,783 2,800 2,740 2,794 18,200
2013/06/28 2,592 2,750 2,583 2,750 39,000
2013/06/27 2,555 2,582 2,507 2,560 18,600
2013/06/26 2,625 2,633 2,545 2,556 15,000
2013/06/25 2,650 2,650 2,540 2,625 28,100
2013/06/24 2,540 2,705 2,530 2,680 35,700
2013/06/21 2,388 2,550 2,388 2,518 46,400
2013/06/20 2,400 2,400 2,387 2,394 31,100
2013/06/19 2,420 2,459 2,400 2,427 12,800
2013/06/18 2,430 2,449 2,380 2,403 24,500
2013/06/17 2,337 2,430 2,337 2,420 21,400
2013/06/14 2,325 2,385 2,325 2,337 45,700
2013/06/13 2,333 2,350 2,300 2,325 20,300
2013/06/12 2,400 2,414 2,330 2,373 36,100
2013/06/11 2,461 2,486 2,410 2,462 60,100
2013/06/10 2,485 2,600 2,445 2,453 58,900
2013/06/07 2,560 2,589 2,385 2,434 48,000
2013/06/06 2,680 2,680 2,551 2,632 45,700
2013/06/05 2,831 2,900 2,710 2,712 35,800
2013/06/04 2,900 2,914 2,787 2,879 28,000
2013/06/03 2,946 2,979 2,890 2,915 35,700
2013/05/31 2,846 3,000 2,800 3,000 147,600
2013/05/30 2,905 2,989 2,832 2,839 36,700
2013/05/29 2,883 2,998 2,883 2,962 28,500
2013/05/28 2,926 2,969 2,879 2,883 26,800
2013/05/27 3,000 3,020 2,880 2,974 21,700
2013/05/24 2,997 3,100 2,917 3,000 32,600
2013/05/23 3,100 3,175 3,010 3,010 58,400
2013/05/22 3,360 3,360 3,075 3,130 65,700
2013/05/21 3,470 3,500 3,345 3,365 51,400
2013/05/20 3,345 3,615 3,325 3,470 104,500
2013/05/17 3,090 3,365 3,025 3,345 99,200
2013/05/16 2,985 3,100 2,940 3,090 63,400
2013/05/15 2,986 3,045 2,820 2,849 46,600
2013/05/14 2,843 3,025 2,833 2,986 48,200
2013/05/13 2,738 2,850 2,732 2,843 50,400
2013/05/10 2,612 2,750 2,550 2,738 60,600
2013/05/09 2,575 2,618 2,569 2,612 24,000
2013/05/08 2,588 2,620 2,570 2,575 22,400
2013/05/07 2,571 2,619 2,550 2,596 21,700
2013/05/02 2,560 2,582 2,550 2,558 12,600
2013/05/01 2,564 2,574 2,552 2,558 7,700
2013/04/30 2,569 2,579 2,550 2,553 13,600
2013/04/26 2,554 2,578 2,554 2,563 16,800
2013/04/25 2,537 2,554 2,535 2,554 12,500
2013/04/24 2,540 2,545 2,528 2,543 12,600
2013/04/23 2,547 2,550 2,525 2,539 11,000
2013/04/22 2,541 2,570 2,540 2,547 14,000
2013/04/19 2,559 2,560 2,533 2,539 6,700
2013/04/18 2,534 2,574 2,531 2,560 12,300
2013/04/17 2,540 2,565 2,531 2,540 18,200
2013/04/16 2,545 2,570 2,527 2,533 13,400
2013/04/15 2,575 2,575 2,540 2,547 7,000
2013/04/12 2,548 2,586 2,548 2,575 10,300
2013/04/11 2,550 2,590 2,546 2,590 28,800
2013/04/10 2,550 2,550 2,525 2,548 11,600
2013/04/09 2,569 2,570 2,542 2,561 19,200
2013/04/08 2,545 2,565 2,500 2,565 31,200
2013/04/05 2,546 2,550 2,451 2,545 38,100
2013/04/04 2,423 2,548 2,391 2,546 25,100
2013/04/03 2,311 2,439 2,310 2,424 18,300
2013/04/02 2,360 2,371 2,318 2,322 15,900
2013/04/01 2,535 2,535 2,280 2,379 18,100
2013/03/29 2,550 2,559 2,540 2,542 12,100
2013/03/28 2,520 2,577 2,500 2,547 26,600
2013/03/27 2,563 2,649 2,552 2,613 39,400
2013/03/26 2,542 2,573 2,542 2,563 48,700
2013/03/25 2,525 2,547 2,522 2,537 21,300
2013/03/22 2,530 2,558 2,510 2,521 23,900
2013/03/21 2,514 2,580 2,514 2,525 34,600
2013/03/19 2,533 2,547 2,513 2,513 14,000
2013/03/18 2,539 2,550 2,510 2,532 20,600
2013/03/15 2,505 2,540 2,501 2,537 18,000
2013/03/14 2,511 2,522 2,500 2,507 9,500
2013/03/13 2,507 2,536 2,497 2,511 14,000
2013/03/12 2,521 2,540 2,500 2,520 19,300
2013/03/11 2,546 2,570 2,500 2,521 34,800
2013/03/08 2,515 2,600 2,514 2,554 57,200
2013/03/07 2,347 2,529 2,347 2,515 48,200
2013/03/06 2,323 2,369 2,317 2,347 28,500
2013/03/05 2,295 2,318 2,295 2,305 16,200
2013/03/04 2,240 2,319 2,169 2,305 28,800
2013/03/01 2,240 2,241 2,226 2,231 7,600
2013/02/28 2,181 2,241 2,181 2,241 14,100
2013/02/27 2,190 2,190 2,177 2,179 7,700
2013/02/26 2,188 2,195 2,180 2,184 12,200
2013/02/25 2,180 2,193 2,177 2,188 6,800
2013/02/22 2,171 2,184 2,170 2,175 8,400
2013/02/21 2,179 2,185 2,171 2,173 10,800
2013/02/20 2,197 2,197 2,150 2,179 10,700
2013/02/19 2,140 2,159 2,090 2,148 14,200
2013/02/18 2,085 2,160 2,040 2,137 17,600
2013/02/15 2,113 2,113 2,077 2,085 13,500
2013/02/14 2,126 2,158 2,052 2,113 23,500
2013/02/13 2,219 2,290 2,150 2,162 42,700
2013/02/12 2,100 2,250 2,099 2,218 67,600
2013/02/08 1,987 2,099 1,987 2,093 46,600
2013/02/07 1,980 1,998 1,980 1,987 22,500
2013/02/06 1,981 1,984 1,980 1,980 11,000
2013/02/05 1,983 1,985 1,980 1,980 9,300
2013/02/04 1,986 1,990 1,985 1,985 10,300
2013/02/01 1,985 1,994 1,985 1,985 20,100
2013/01/31 2,000 2,000 1,981 1,985 11,000
2013/01/30 1,995 1,999 1,992 1,994 10,300
2013/01/29 1,986 1,993 1,986 1,989 6,400
2013/01/28 1,991 1,994 1,986 1,986 15,000
2013/01/25 1,988 1,994 1,970 1,991 25,700
2013/01/24 1,971 1,990 1,971 1,988 8,700
2013/01/23 1,984 1,984 1,970 1,978 10,000
2013/01/22 1,986 1,995 1,975 1,989 11,900
2013/01/21 1,973 1,989 1,962 1,989 19,200
2013/01/18 1,982 1,982 1,965 1,972 17,700
2013/01/17 1,978 1,985 1,974 1,979 13,200
2013/01/16 1,977 1,985 1,975 1,977 7,500
2013/01/15 1,982 1,985 1,977 1,978 23,100
2013/01/11 1,968 1,980 1,966 1,980 11,900
2013/01/10 1,962 1,968 1,955 1,967 12,900
2013/01/09 1,957 1,972 1,955 1,962 11,500
2013/01/08 1,960 1,962 1,955 1,957 11,500
2013/01/07 1,970 1,971 1,959 1,961 11,800
2013/01/04 1,958 1,966 1,954 1,966 10,600

このページの先頭へ