[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 
2017-10-195250.005270.005140.005160.0047200244931000
2017-10-185200.005270.005180.005260.0064500338407000
2017-10-175170.005210.005130.005190.0037400193481000
2017-10-165180.005220.005170.005190.0050600262981000
2017-10-135110.005190.005110.005160.0044900231624000
2017-10-125110.005190.005110.005140.0057700297525000
2017-10-115100.005130.005080.005110.0027800141983000
2017-10-105030.005100.005030.005080.0027400138864000
2017-10-065060.005070.005010.005030.0027600139090000
2017-10-055050.005110.005040.005060.0061100309991000
2017-10-044975.005050.004975.005040.0058300292648000
2017-10-034940.004980.004930.004975.0030200149857000
2017-10-024970.004985.004925.004940.0039300194621000
2017-09-294955.004975.004950.004970.001890093829500
2017-09-284955.004960.004925.004955.0022200109807000
2017-09-274995.004995.004915.004945.0052400259476000
2017-09-264950.005030.004950.005020.0068900343978000
2017-09-255030.005060.004940.004945.00101000504064500
2017-09-225000.005030.004980.005010.0037000185347000
2017-09-215090.005090.004985.004990.0076000381553500
2017-09-204900.005130.004875.005110.00146500736693000
2017-09-194855.004910.004755.004870.002348001136013500
2017-09-154940.004950.004905.004940.0036700180760500
2017-09-144945.004965.004915.004920.0044800221106000
2017-09-134955.004975.004935.004945.0045400224787000
2017-09-124975.004980.004945.004965.0048800242180500
2017-09-114895.004945.004890.004940.0041100202424500
2017-09-084900.004910.004855.004865.0069900340783000
2017-09-074920.004970.004905.004930.0030700151275500
2017-09-064880.004940.004860.004920.0056300276282000
2017-09-054950.004950.004880.004880.0059800293150000
2017-09-045040.005040.004915.004920.0072800360346500
2017-09-015000.005020.004985.005010.0043800218998500
2017-08-315010.005030.005000.005010.0037300186855000
2017-08-304995.005040.004985.005020.0035000175261000
2017-08-295050.005060.004980.004990.0071400356975000
2017-08-285000.005060.004995.005060.0047300237782000
2017-08-255050.005050.005000.005010.0033400167574000
2017-08-245000.005060.005000.005050.0034200172228000
2017-08-235060.005070.005010.005020.0056300283093000
2017-08-225080.005080.005030.005060.0033800170983000
2017-08-215150.005150.005060.005070.0045400231370000
2017-08-185090.005130.005050.005100.0033700171671000
2017-08-175170.005190.005090.005100.0045200231942000
2017-08-165160.005200.005160.005180.0027800143863000
2017-08-155180.005190.005120.005160.0029100150246000
2017-08-145130.005160.005040.005120.0062700320641000
2017-08-105120.005190.005110.005160.0034900180096000
2017-08-095190.005190.005060.005120.0066200338376000
2017-08-085260.005280.005140.005150.0095400495783000
2017-08-075210.005320.005210.005260.00100900530753000
2017-08-045560.005600.005190.005380.00143400772956000
2017-08-035530.005580.005530.005560.0021800121021000
2017-08-025580.005590.005530.005570.0024700137254000
2017-08-015480.005600.005480.005580.0024300135079000
2017-07-315540.005540.005490.005510.0027200150058000
2017-07-285560.005570.005510.005560.0025900143424000
2017-07-275510.005620.005510.005570.0031900177618000
2017-07-265570.005590.005500.005510.0047100260453000
2017-07-255610.005620.005560.005570.0034700193979000
2017-07-245570.005650.005570.005630.0045000252598000
2017-07-215580.005580.005530.005570.0031200173431000
2017-07-205600.005620.005560.005600.0024300135731000
2017-07-195540.005640.005530.005620.0042500238144000
2017-07-185640.005640.005550.005570.0039000217613000
2017-07-145590.005630.005550.005590.0042100235587000
2017-07-135500.005560.005500.005550.0045100249595000
2017-07-125500.005530.005460.005500.0031100171031000
2017-07-115420.005550.005420.005500.0042800235444000
2017-07-105430.005490.005390.005440.0041100223293000
2017-07-075460.005500.005400.005410.0031400170557000
2017-07-065480.005570.005470.005500.0035600195927000
2017-07-055450.005490.005400.005480.0046700254409000
2017-07-045510.005520.005450.005490.0065800361407000
2017-07-035480.005520.005460.005480.0031900175414000
2017-06-305510.005520.005460.005490.0031000170063000
2017-06-295560.005600.005530.005580.0023400130383000
2017-06-285610.005630.005550.005570.0032900183954000
2017-06-275690.005720.005600.005610.0041100231452000
2017-06-265660.005710.005630.005690.0044300251537000
2017-06-235680.005680.005640.005660.0028600161801000
2017-06-225730.005740.005680.005690.0029400167541000
2017-06-215740.005800.005730.005730.0032700188388000
2017-06-205760.005760.005710.005740.0038100218717000
2017-06-195710.005750.005670.005740.0039100223516000
2017-06-165800.005800.005650.005720.0059800342355000
2017-06-155620.005810.005620.005770.0082500474165000
2017-06-145670.005730.005620.005620.0035600201543000
2017-06-135600.005670.005600.005640.0030600172611000
2017-06-125590.005640.005550.005620.0033100185586000
2017-06-095640.005660.005600.005600.0050100281803000
2017-06-085790.005790.005670.005670.0042900245293000
2017-06-075640.005780.005640.005760.0056500323778000
2017-06-065770.005770.005630.005670.0076000431309000
2017-06-055710.005790.005690.005770.0089800516454000
2017-06-025770.005790.005710.005730.0080400461083000
2017-06-015750.005760.005660.005760.0071200407193000
2017-05-315770.005830.005730.005750.0072100415720000
2017-05-305850.005880.005710.005820.0079800461610000
2017-05-295880.005930.005870.005890.0033700198791000
2017-05-265930.005960.005880.005890.0051000301505000
2017-05-255870.005960.005870.005920.0062300368784000
2017-05-245980.006000.005750.005870.00153100897965000
2017-05-236020.006090.005990.005990.0053100320373000
2017-05-226000.006030.005940.006010.0064700387638000
2017-05-196130.006170.006010.006020.0088500536090000
2017-05-186100.006160.006080.006160.0072000440772000
2017-05-176080.006160.006060.006150.0052400320590000
2017-05-166000.006100.005980.006100.0084900514550000
2017-05-155760.006010.005760.006000.001775001051903000
2017-05-125700.005770.005660.005750.00138800794519000
2017-05-115360.005720.005300.005710.002239001248982000
2017-05-105380.005390.005340.005370.0047000252316000
2017-05-095300.005370.005290.005370.0063000336298000
2017-05-085140.005300.005140.005270.0074800391445000
2017-05-025090.005120.005070.005090.0030200153929000
2017-05-015070.005090.005050.005080.001830092739000
2017-04-285100.005140.005050.005070.0043700221725000
2017-04-275140.005170.005130.005160.0032800169011000
2017-04-265150.005160.005090.005150.0040100205939000
2017-04-255100.005150.005100.005150.0040600208304000
2017-04-245080.005090.005050.005070.0035500180151000
2017-04-215040.005060.005020.005040.0029700149760000
2017-04-205050.005050.004980.005010.0021400107300500
2017-04-195030.005090.005020.005050.0040100203099000
2017-04-185060.005080.005010.005050.0047600240254000
2017-04-174930.005060.004930.005060.0053500268751000
2017-04-144960.004975.004920.004930.0020800102782500
2017-04-134950.004980.004930.004970.0031400155937500
2017-04-124920.004970.004910.004950.0030400150374000
2017-04-114935.004970.004915.004935.0025500126116500
2017-04-104985.004985.004910.004935.0030800152304000
2017-04-074890.004985.004890.004965.0029500145636000
2017-04-064960.004960.004880.004880.0037100182100000
2017-04-054935.004990.004910.004935.0034500170854000
2017-04-044965.004985.004900.004920.0033300164583000
2017-04-034920.004965.004910.004935.0022700112015000
2017-03-314940.004950.004880.004880.0062800307853000
2017-03-305010.005010.004920.004940.0042500210610500
2017-03-295010.005030.004980.005010.0025800129248000
2017-03-284970.004985.004940.004985.0057200283970500
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

   ※ 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