[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 
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
2016-03-174545.004595.004520.004530.001230055846000
2016-03-164545.004560.004530.004535.001000045441500
2016-03-154505.004595.004505.004595.001700077661500
2016-03-144575.004590.004530.004555.001340061159000
2016-03-114510.004575.004505.004535.0022600102291000
2016-03-104480.004570.004440.004560.002110095655500
2016-03-094480.004540.004420.004425.0022800101539500
2016-03-084400.004510.004255.004480.0071500316175500
2016-03-074470.004475.004410.004410.001220053993500
2016-03-044470.004495.004430.004485.001350060321000
2016-03-034495.004530.004450.004485.0026500118402500
2016-03-024550.004550.004480.004545.001770080032000
2016-03-014465.004515.004425.004480.001990089165000
2016-02-294580.004630.004440.004460.0036100163134500
2016-02-264545.004620.004530.004555.0031000141669000
2016-02-254480.004620.004480.004540.0031100141784000
2016-02-244305.004475.004300.004420.0042400187304000
2016-02-234350.004410.004290.004300.0024500106453000
2016-02-224205.004325.004200.004300.0040900175342500
2016-02-194350.004390.004220.004245.0034600148350000
2016-02-184435.004460.004365.004395.001360059933000
2016-02-174415.004475.004320.004365.0024200106104500
2016-02-164515.004550.004415.004415.0022700101358000
2016-02-154550.004590.004440.004545.0024500110521000
2016-02-124525.004540.004340.004340.0040500179198000
2016-02-104870.004875.004650.004685.0022900108273500
2016-02-094925.004940.004835.004865.0024500119642000
2016-02-084800.005000.004780.004950.0050000245741000
2016-02-054755.004800.004570.004720.0046700218425000
2016-02-044980.005000.004735.004755.0035200169570500
2016-02-034950.005070.004950.005040.0023800119700500
2016-02-024980.005120.004950.005090.0029800151165500
2016-02-015000.005080.004965.005070.0036300182353000
2016-01-294885.004985.004835.004985.0027200134303500
2016-01-284750.004890.004710.004875.0032700158169000
2016-01-274715.004760.004655.004750.001470069208000
2016-01-264660.004675.004620.004620.001560072435500
2016-01-254645.004680.004550.004665.0023600109349500
2016-01-224500.004520.004370.004520.0042500188827500
2016-01-214500.004550.004330.004330.0034900155077000
2016-01-204725.004760.004530.004530.0035000161468500
2016-01-194900.004910.004725.004730.0030900147738000
2016-01-184935.004960.004870.004940.001560076896500
2016-01-154960.005040.004925.004965.0021900108824000
2016-01-144800.004990.004800.004960.0050600247889000
2016-01-134835.004970.004825.004930.0026300129231000
2016-01-125000.005050.004850.004860.0032500159890500
2016-01-085060.005100.005000.005010.0031200157210000
2016-01-075180.005220.005130.005140.0029200150783000
2016-01-065210.005250.005090.005180.0063300327535000
2016-01-055140.005350.005060.005220.0077900407412000
2016-01-045170.005180.005060.005140.0068300350590000
2015-12-304950.005180.004950.005170.0085000432559500
2015-12-294820.004925.004810.004900.0093400453712000
2015-12-284610.004610.004565.004605.001950089661500
2015-12-254575.004670.004570.004610.0023400107900500
2015-12-244650.004665.004585.004590.0025600118222000
2015-12-224655.004700.004630.004650.0030500142291000
2015-12-214655.004740.004655.004720.0032000150076000
2015-12-184685.004775.004680.004705.0056500267255000
2015-12-174610.004715.004605.004710.0046400217194500
2015-12-164640.004645.004520.004600.0034300156800000
2015-12-154660.004660.004555.004565.001840084629000
2015-12-144525.004650.004525.004640.0027900128017000
2015-12-114515.004620.004515.004615.0046600212724500
2015-12-104560.004570.004505.004505.0022400101513000
2015-12-094650.004650.004545.004555.0023800109030000
2015-12-084625.004680.004620.004630.0022100102484000
2015-12-074635.004670.004625.004625.0024300112910000
2015-12-044650.004650.004575.004585.0023800109418500
2015-12-034660.004670.004635.004650.002070096333500

   ※ 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