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 |