[2220 東証1部] 亀田製菓 日足 時系列データ

[2220 東証1部] 亀田製菓 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-275030.005040.004955.004970.0047200235471000
2017-03-245020.005050.005010.005030.0021000105767000
2017-03-235040.005040.004965.005010.0055000274941000
2017-03-225130.005190.005080.005080.0049200252179000
2017-03-215190.005220.005130.005150.0067300348286000
2017-03-174970.005170.004970.005140.00108600553233000
2017-03-165030.005060.004980.005030.0054300272417500
2017-03-155080.005100.005060.005070.001950099014000
2017-03-145100.005100.005030.005080.0027800140607000
2017-03-135050.005140.005050.005100.0034700177040000
2017-03-105070.005070.005020.005040.0042200212852000
2017-03-095030.005070.005000.005030.0037100186984000
2017-03-085060.005060.005000.005010.0039500198348000
2017-03-075120.005130.005050.005070.0050200254849000
2017-03-065090.005170.005060.005120.0076800392818000
2017-03-035010.005120.004990.005090.0080000406240000
2017-03-025000.005030.004965.005010.0050600253263000
2017-03-015000.005020.004950.004980.0052700262366000
2017-02-285000.005050.004985.005020.0043200217009500
2017-02-274965.005030.004950.005000.0054300271059000
2017-02-244915.004965.004880.004960.0065900324767500
2017-02-234915.004925.004905.004920.0045700224562000
2017-02-224965.004970.004915.004915.0065700323591500
2017-02-214955.004985.004940.004980.0020400101372500
2017-02-204940.004965.004925.004965.0022900113218500
2017-02-174950.004970.004925.004955.0030700151842000
2017-02-164965.004970.004950.004970.0025900128389500
2017-02-155020.005020.004960.004970.0028500141831000
2017-02-145030.005030.004980.004980.0028900144587500
2017-02-135020.005020.004980.005000.0044100220377500
2017-02-104975.005020.004960.004990.0038000189462500
2017-02-094985.005000.004940.004975.0026700132825500
2017-02-085010.005010.004930.004970.0063300314087500
2017-02-074940.005050.004930.005010.0067200336012000
2017-02-065030.005070.004900.004960.00147300729318500
2017-02-035280.005360.004925.005000.00113200572801500
2017-02-025320.005350.005300.005320.0025800137353000
2017-02-015290.005340.005280.005340.0020200107540000
2017-01-315290.005330.005290.005300.0030200160164000
2017-01-305250.005280.005240.005270.001050055248000
2017-01-275220.005280.005220.005270.001250065820000
2017-01-265230.005240.005180.005220.0024000125114000
2017-01-255180.005230.005180.005200.001630084697000
2017-01-245220.005250.005170.005180.001900098805000
2017-01-235300.005300.005230.005240.001770092920000
2017-01-205200.005310.005200.005310.0020300107202000
2017-01-195230.005270.005200.005220.0025700134464000
2017-01-185260.005270.005210.005250.0023300122166000
2017-01-175320.005320.005190.005220.0033700175952000
2017-01-165310.005340.005280.005320.001650087616000
2017-01-135310.005340.005270.005310.0029200154858000
2017-01-125450.005450.005250.005310.0063600339004000
2017-01-115410.005410.005350.005360.0025400136418000
2017-01-105430.005450.005380.005400.0046100249634000
2017-01-065430.005440.005350.005400.0027000145526000
2017-01-055380.005420.005320.005410.0050200270891000
2017-01-045300.005380.005300.005360.0031200167091000
2016-12-305270.005370.005260.005340.0026700142114000
2016-12-295290.005340.005230.005260.0026600140092000
2016-12-285300.005360.005260.005330.0028100149682000
2016-12-275400.005430.005260.005270.0056200299419000
2016-12-265270.005390.005270.005360.0064900347385000
2016-12-225280.005330.005230.005260.0039200207068000
2016-12-215300.005320.005230.005280.0053600282732000
2016-12-205200.005360.005190.005350.0066400351215000
2016-12-195180.005200.005140.005200.0021200109800000
2016-12-165190.005220.005140.005160.0042700220858000
2016-12-155100.005180.005080.005180.0039500203387000
2016-12-145180.005180.005100.005110.0039900204572000
2016-12-135120.005180.005090.005180.0044200227835000
2016-12-125030.005130.005010.005120.0043500221217000
2016-12-094985.005040.004985.005020.0033000165196500
2016-12-084970.005030.004905.005030.0049900248115000
2016-12-074980.004980.004920.004970.0058900291518500
2016-12-065100.005110.004995.005020.0056300282729500
2016-12-055010.005070.005010.005060.0040200202771000
2016-12-025130.005140.005010.005030.0045800231729000
2016-12-015220.005220.005110.005130.0071200367344000
2016-11-305200.005250.005170.005250.0026300137260000
2016-11-295160.005200.005160.005190.0022000113940000
2016-11-285150.005250.005120.005240.0037900196793000
2016-11-255190.005190.005100.005150.0046200236857000
2016-11-245260.005260.005170.005190.0043600226631000
2016-11-225240.005250.005190.005210.0032900171545000
2016-11-215120.005230.005120.005210.0052700273572000
2016-11-185070.005140.005020.005110.0043800222462000
2016-11-175140.005140.005000.005050.0070200353624000
2016-11-165010.005120.004975.005100.0068500346881500
2016-11-155060.005060.004970.004995.0050900254451500
2016-11-145020.005080.005020.005070.0022400113410000
2016-11-115200.005200.004995.005020.0049100248252500
2016-11-105130.005210.005100.005140.0031500162098000
2016-11-095160.005250.004965.005030.0052200265663000
2016-11-085240.005240.005140.005160.0022500116231000
2016-11-075290.005290.005190.005240.0033900177055000
2016-11-045310.005340.005210.005220.0058400306996000
2016-11-025410.005430.005310.005400.0058900317012000
2016-11-015520.005520.005420.005490.0041600228103000
2016-10-315740.005770.005340.005500.00112200622857000
2016-10-285760.005780.005710.005780.0037200213968000
2016-10-275740.005770.005710.005760.0026300150980000
2016-10-265690.005750.005650.005740.0027600157757000
2016-10-255700.005730.005660.005680.0030300172441000
2016-10-245690.005730.005690.005730.0024800141743000
2016-10-215680.005700.005670.005690.0025400144417000
2016-10-205630.005700.005630.005670.0052500297140000
2016-10-195670.005720.005660.005690.0034200194599000
2016-10-185510.005700.005510.005690.0051100287678000
2016-10-175510.005560.005480.005540.0030800170260000
2016-10-145500.005540.005480.005530.0027300150853000
2016-10-135490.005530.005460.005520.0024100132603000
2016-10-125420.005500.005420.005420.0034300186649000
2016-10-115510.005550.005470.005500.0023600129922000
2016-10-075590.005590.005470.005510.0036700202376000
2016-10-065650.005650.005570.005590.0046600260998000
2016-10-055580.005630.005570.005620.0034100191269000
2016-10-045630.005650.005520.005580.0053600299019000
2016-10-035650.005730.005610.005630.0036300205949000
2016-09-305580.005690.005580.005630.0047600267332000
2016-09-295680.005700.005600.005670.0042100238015000
2016-09-285530.005660.005520.005640.0054200304240000
2016-09-275400.005630.005390.005620.0073300406224000
2016-09-265510.005530.005410.005440.0043400237407000
2016-09-235480.005540.005410.005540.0042500234000000
2016-09-215270.005490.005250.005480.0053700289142000
2016-09-205230.005320.005210.005240.0049000257632000
2016-09-165230.005320.005180.005320.0064300338089000
2016-09-155110.005130.005060.005090.0063000321039000
2016-09-145350.005350.005160.005180.0067000352082000
2016-09-135310.005420.005220.005400.0095900511629000
2016-09-125080.005130.005040.005110.0033300169201000
2016-09-095240.005270.005140.005150.0035600185508000
2016-09-085160.005260.005150.005240.0053100276781000
2016-09-075110.005160.005010.005140.0055900284562000
2016-09-065040.005110.005040.005110.0022200112813000
2016-09-055100.005100.005010.005020.0033300167707000
2016-09-024975.005150.004975.005130.0024400124635000
2016-09-014985.005040.004980.005030.0027700138648500
2016-08-315020.005030.004980.005010.0032000160217500
2016-08-304995.005030.004915.005030.0020700103314000
2016-08-295150.005160.004980.005000.0060100305248500
2016-08-265210.005210.004990.005010.0041800210876500
2016-08-255090.005280.005070.005210.0071300371171000
2016-08-245050.005090.004995.005060.001640082737000
2016-08-235000.005090.004995.005030.0024700124776500
2016-08-224935.004990.004875.004970.0036100178325500
2016-08-194950.004990.004780.004845.0046800227088500
2016-08-185040.005070.004955.004990.0029700148231500
2016-08-175100.005130.004990.005020.0063600319472500
2016-08-165370.005370.005090.005120.0068800354547000
2016-08-155400.005440.005330.005350.0024400130763000
2016-08-125420.005480.005400.005450.0020500111523000
2016-08-105300.005480.005230.005430.0051700278608000
2016-08-095200.005270.005170.005220.0030600159291000
2016-08-085210.005340.005170.005200.0047600249277000
2016-08-055070.005190.005050.005120.0065800336431000
2016-08-045340.005340.005020.005070.0085700438650000
2016-08-035530.005530.005320.005340.0064500348062000
2016-08-025900.005900.005520.005540.00109000615080000
2016-08-015680.005930.005650.005800.00127900741189000
2016-07-295690.005690.005560.005670.0024200136300000
2016-07-285750.005750.005600.005630.0029300165288000
2016-07-275790.005820.005710.005750.0024600142297000
2016-07-265800.005860.005750.005750.0018500107048000
2016-07-255710.005840.005670.005800.0035100202477000
2016-07-225710.005810.005700.005750.001690096918000
2016-07-215910.005910.005690.005730.0024600141678000
2016-07-205800.005930.005760.005910.0026400154929000
2016-07-195730.005780.005660.005760.0044300252792000
2016-07-155880.005880.005760.005780.0030800179239000
2016-07-145810.005950.005800.005880.0029600174608000
2016-07-135950.005950.005770.005830.0034700202973000
2016-07-126040.006040.005810.005820.0040600238672000
2016-07-115950.006020.005950.006000.0023700142056000
2016-07-085960.006020.005850.005860.0033000195856000
2016-07-076000.006060.005900.005950.0032100191027000
2016-07-065970.006070.005920.006040.0053000317442000
2016-07-056100.006170.006030.006070.0039400239593000
2016-07-046060.006120.006000.006110.0051000309970000
2016-07-015850.006060.005850.006010.0069200413878000
2016-06-305990.006020.005830.005850.0046300272898000
2016-06-296070.006110.005860.005910.0093300555071000
2016-06-285650.006040.005650.005970.00111000657299000
2016-06-275350.005790.005350.005650.00115200648062000
2016-06-245580.005580.005140.005300.0057800308106000
2016-06-235600.005640.005510.005540.0055600309051000
2016-06-225600.005650.005420.005530.0059900330896000
2016-06-215400.005590.005400.005580.0059500328858000
2016-06-205280.005500.005280.005440.0058600318699000
2016-06-175410.005460.005260.005270.0042100224809000
2016-06-165330.005460.005300.005310.0077700417087000
2016-06-155400.005490.005330.005400.0063100341698000
2016-06-145300.005500.005280.005470.0078800426181000
2016-06-135440.005440.005300.005330.0049900267318000
2016-06-105500.005500.005420.005460.0069800381606000
2016-06-095410.005480.005400.005440.0052100283807000
2016-06-085320.005440.005290.005410.0073100391477000
2016-06-075250.005330.005200.005300.0052600277921000
2016-06-065130.005250.005060.005250.0057900301499000
2016-06-035040.005160.004980.005150.0052400266054000
2016-06-025030.005100.005010.005040.0037600189863000
2016-06-015120.005120.005050.005080.0035000177930000
2016-05-315220.005220.005030.005130.0092800472932000
2016-05-305120.005260.005120.005190.0038800201437000
2016-05-275160.005250.005130.005220.0055800290144000
2016-05-265140.005190.005050.005190.0060600310469000
2016-05-255030.005200.005000.005090.0078700401624000
2016-05-244750.005120.004750.004980.00115000572620500
2016-05-234650.004805.004585.004800.0058000273531500
2016-05-204660.004685.004570.004590.0025600118341000
2016-05-194650.004670.004595.004615.0021900101489000
2016-05-184685.004760.004620.004640.0033200154908500
2016-05-174800.004820.004685.004700.0040500192107500
2016-05-164800.004850.004750.004800.0037000177491500
2016-05-134770.004860.004770.004815.0035900173020500
2016-05-124700.004965.004690.004770.0070200338320500
2016-05-114445.004845.004360.004760.0087700409873000
2016-05-104400.004505.004400.004455.002130095086000
2016-05-094330.004415.004330.004400.00860037736000
2016-05-064350.004385.004305.004330.001430062014000
2016-05-024235.004310.004235.004295.001610068829000
2016-04-284460.004545.004370.004375.0028900128963000
2016-04-274435.004465.004425.004445.001270056488000
2016-04-264450.004500.004395.004420.001450064243000
2016-04-254470.004470.004420.004450.00800035578000
2016-04-224455.004495.004405.004470.0024300108401500
2016-04-214420.004460.004385.004455.002030090073500
2016-04-204360.004415.004360.004380.001100048252500
2016-04-194360.004385.004325.004360.00840036515000
2016-04-184350.004375.004285.004290.001210052237000
2016-04-154405.004425.004375.004400.00970042725500
2016-04-144370.004405.004335.004405.001900083237000
2016-04-134385.004400.004315.004345.001490064774500
2016-04-124370.004440.004330.004375.001750076631500
2016-04-114395.004420.004345.004390.001570068701000
2016-04-084310.004430.004285.004395.0037800164943000
2016-04-074250.004340.004250.004310.001630070124500
2016-04-064320.004365.004250.004265.002080089248000
2016-04-054390.004410.004340.004345.001220053245000
2016-04-044365.004475.004365.004410.001580069612500
2016-04-014535.004535.004320.004345.0026700116952000
2016-03-314570.004590.004480.004480.001830082701000
2016-03-304585.004625.004540.004590.001550071290500
2016-03-294575.004595.004540.004585.001600073168000
2016-03-284505.004575.004505.004575.001840083449000
2016-03-254485.004525.004475.004500.001580071066000
2016-03-244465.004515.004455.004465.0029900133814500
2016-03-234540.004570.004485.004520.001240056191000
2016-03-224470.004535.004470.004520.0028400127927500
2016-03-184520.004540.004420.004470.0028300126601000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog