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

森永製菓(2201)の株価時系列情報

森永製菓(2201)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
1986/12/27 655 675 652 675 673,000
1986/12/26 679 680 655 665 1,103,000
1986/12/25 689 689 675 675 1,113,000
1986/12/24 705 708 680 694 1,954,000
1986/12/23 662 720 661 695 3,181,000
1986/12/22 700 705 652 670 3,516,999
1986/12/19 734 738 695 698 4,244,999
1986/12/18 791 791 736 744 3,979,999
1986/12/17 780 791 752 791 7,664,999
1986/12/16 780 810 777 781 11,178,998
1986/12/15 750 775 740 765 10,578,998
1986/12/12 680 750 673 710 18,954,997
1986/12/11 619 682 611 670 16,394,998
1986/12/10 555 628 555 620 12,804,998
1986/12/09 551 551 543 548 492,000
1986/12/08 550 555 541 541 554,000
1986/12/06 551 557 545 555 338,000
1986/12/05 570 570 557 560 966,000
1986/12/04 589 590 555 569 2,525,000
1986/12/03 540 590 532 579 2,634,000
1986/12/02 530 535 520 530 327,000
1986/12/01 530 534 525 530 385,000
1986/11/29 518 530 518 530 238,000
1986/11/28 520 525 515 520 337,000
1986/11/27 501 525 501 520 358,000
1986/11/26 500 503 496 496 202,000
1986/11/25 500 500 493 500 193,000
1986/11/22 499 504 499 500 112,000
1986/11/21 500 504 495 495 148,000
1986/11/20 504 504 495 500 90,000
1986/11/19 499 503 495 500 186,000
1986/11/18 491 504 490 504 135,000
1986/11/17 514 514 491 500 261,000
1986/11/14 498 510 496 504 517,000
1986/11/13 494 496 490 496 248,000
1986/11/12 475 490 475 486 163,000
1986/11/11 479 480 475 475 179,000
1986/11/10 473 475 469 470 213,000
1986/11/07 471 475 468 468 169,000
1986/11/06 471 480 470 471 143,000
1986/11/05 472 475 470 470 139,000
1986/11/04 479 480 470 472 38,000
1986/11/01 487 487 476 480 35,000
1986/10/31 475 497 474 486 84,000
1986/10/30 476 478 474 476 76,000
1986/10/29 460 479 460 471 69,000
1986/10/28 460 465 460 465 15,000
1986/10/27 470 470 460 470 41,000
1986/10/25 470 470 455 458 58,000
1986/10/24 460 470 458 465 64,000
1986/10/23 455 460 450 458 100,000
1986/10/22 472 476 460 460 67,000
1986/10/21 475 478 470 470 37,000
1986/10/20 470 480 470 480 54,000
1986/10/17 485 485 470 480 70,000
1986/10/16 490 490 480 485 72,000
1986/10/15 492 501 485 485 135,000
1986/10/14 477 480 472 477 27,000
1986/10/13 476 485 476 480 69,000
1986/10/09 475 493 475 481 62,000
1986/10/08 476 480 475 475 78,000
1986/10/07 488 492 488 488 28,000
1986/10/06 489 494 489 493 68,000
1986/10/04 461 490 461 490 36,000
1986/10/03 450 461 450 460 158,000
1986/10/02 460 465 450 451 163,000
1986/10/01 485 485 475 480 114,000
1986/09/30 478 487 475 475 168,000
1986/09/29 485 490 478 478 106,000
1986/09/27 490 490 479 480 142,000
1986/09/26 503 503 490 490 255,000
1986/09/25 515 520 508 508 133,000
1986/09/24 510 514 509 509 110,000
1986/09/22 511 514 508 510 74,000
1986/09/19 520 525 512 514 83,000
1986/09/18 527 527 511 511 175,000
1986/09/17 501 510 501 506 163,000
1986/09/16 505 510 501 501 121,000
1986/09/12 502 512 501 503 322,000
1986/09/11 530 531 526 526 243,000
1986/09/10 530 531 526 528 233,000
1986/09/09 530 535 527 528 255,000
1986/09/08 530 537 528 530 138,000
1986/09/06 530 535 528 528 92,000
1986/09/05 536 538 528 528 150,000
1986/09/04 540 540 530 536 173,000
1986/09/03 511 540 510 530 350,000
1986/09/02 510 511 509 509 138,000
1986/09/01 510 515 509 509 156,000
1986/08/30 507 509 507 508 63,000
1986/08/29 502 507 500 507 152,000
1986/08/28 500 510 497 497 653,000
1986/08/27 509 513 495 500 738,000
1986/08/26 509 523 509 510 323,000
1986/08/25 501 510 500 508 117,000
1986/08/23 503 510 495 498 275,000
1986/08/22 500 510 500 505 309,000
1986/08/21 516 517 495 496 291,000
1986/08/20 518 520 515 517 251,000
1986/08/19 520 524 518 520 150,000
1986/08/18 525 525 520 520 137,000
1986/08/15 520 527 518 523 223,000
1986/08/14 518 535 518 520 238,000
1986/08/13 525 525 518 518 143,000
1986/08/12 519 527 518 527 182,000
1986/08/11 520 520 515 519 83,000
1986/08/08 516 520 512 518 120,000
1986/08/07 523 524 516 520 103,000
1986/08/06 523 524 516 523 154,000
1986/08/05 521 524 520 524 114,000
1986/08/04 525 525 520 520 56,000
1986/08/02 525 525 520 525 104,000
1986/08/01 531 539 522 524 131,000
1986/07/31 530 540 515 540 331,000
1986/07/30 550 550 533 533 309,000
1986/07/29 540 550 540 545 237,000
1986/07/28 548 555 548 551 115,000
1986/07/26 553 557 547 550 205,000
1986/07/25 551 559 550 553 188,000
1986/07/24 561 570 555 561 323,000
1986/07/23 565 575 557 570 512,000
1986/07/22 550 565 550 564 438,000
1986/07/21 551 560 550 555 168,000
1986/07/19 560 560 551 552 168,000
1986/07/18 552 560 550 557 265,000
1986/07/17 551 557 550 553 185,000
1986/07/16 560 560 550 550 170,000
1986/07/15 568 568 560 564 754,000
1986/07/14 560 570 556 558 135,000
1986/07/11 559 560 550 560 215,000
1986/07/10 555 568 550 550 327,000
1986/07/09 580 584 560 560 421,000
1986/07/08 580 583 570 583 602,000
1986/07/07 581 585 574 580 265,000
1986/07/05 582 583 571 580 246,000
1986/07/04 590 590 578 585 1,092,000
1986/07/03 577 597 572 585 2,553,000
1986/07/02 555 578 555 570 1,410,000
1986/07/01 549 555 548 555 531,000
1986/06/30 550 550 548 548 207,000
1986/06/28 552 555 547 551 367,000
1986/06/27 553 553 545 552 665,000
1986/06/26 554 554 546 552 339,000
1986/06/25 550 559 545 550 389,000
1986/06/24 540 559 540 550 298,000
1986/06/23 538 550 536 550 345,000
1986/06/21 548 553 535 536 387,000
1986/06/20 550 556 546 555 513,000
1986/06/19 558 558 550 550 433,000
1986/06/18 551 560 551 556 348,000
1986/06/17 555 557 550 550 313,000
1986/06/16 569 569 555 555 306,000
1986/06/13 568 568 550 550 383,000
1986/06/12 577 588 561 569 1,091,000
1986/06/11 589 589 569 577 1,054,000
1986/06/10 580 591 570 580 4,461,999
1986/06/09 578 583 575 582 4,284,999
1986/06/07 573 578 570 570 2,964,000
1986/06/06 550 580 545 572 3,471,999
1986/06/05 553 555 545 545 733,000
1986/06/04 565 567 546 551 1,777,000
1986/06/03 559 565 550 561 4,037,999
1986/06/02 543 550 530 549 1,375,000
1986/05/31 544 550 535 545 2,085,000
1986/05/30 520 540 520 539 1,834,000
1986/05/29 510 520 510 520 411,000
1986/05/28 523 524 512 512 745,000
1986/05/27 519 520 515 519 347,000
1986/05/26 520 520 516 519 253,000
1986/05/24 524 524 515 515 300,000
1986/05/23 515 525 511 518 520,000
1986/05/22 510 515 499 504 170,000
1986/05/21 500 510 495 510 183,000
1986/05/20 492 499 490 490 117,000
1986/05/19 495 500 490 490 110,000
1986/05/17 495 500 491 500 72,000
1986/05/16 504 506 495 500 224,000
1986/05/15 509 509 502 506 233,000
1986/05/14 503 507 500 505 411,000
1986/05/13 505 509 503 509 198,000
1986/05/12 506 508 502 507 264,000
1986/05/09 510 510 500 501 240,000
1986/05/08 501 510 500 510 339,000
1986/05/07 506 510 500 500 417,000
1986/05/06 518 518 505 506 183,000
1986/05/02 506 513 505 513 211,000
1986/05/01 515 515 507 510 152,000
1986/04/30 514 515 505 505 233,000
1986/04/28 520 524 507 515 350,000
1986/04/26 507 523 507 523 275,000
1986/04/25 524 524 505 505 343,000
1986/04/24 520 524 514 519 268,000
1986/04/23 522 527 513 524 467,000
1986/04/22 519 519 512 512 380,000
1986/04/21 535 535 510 511 504,000
1986/04/19 525 530 520 530 422,000
1986/04/18 539 545 510 515 2,019,000
1986/04/17 520 539 515 536 3,324,000
1986/04/16 513 520 506 518 1,741,000
1986/04/15 510 515 500 507 638,000
1986/04/14 490 505 490 500 663,000
1986/04/11 497 500 485 490 490,000
1986/04/10 510 517 496 500 1,486,000
1986/04/09 509 515 500 505 831,000
1986/04/08 491 500 489 500 325,000
1986/04/07 490 500 490 490 207,000
1986/04/05 491 495 490 492 85,000
1986/04/04 498 504 491 491 247,000
1986/04/03 508 508 490 490 323,000
1986/04/02 510 510 495 501 353,000
1986/04/01 490 520 490 515 904,000
1986/03/31 505 508 483 490 642,000
1986/03/29 510 510 499 505 471,000
1986/03/28 497 525 495 520 973,000
1986/03/27 470 480 470 480 229,000
1986/03/26 481 485 468 468 511,000
1986/03/25 486 495 481 483 485,000
1986/03/24 489 500 485 488 235,000
1986/03/22 500 504 490 493 318,000
1986/03/20 493 503 492 495 488,000
1986/03/19 508 510 486 488 604,000
1986/03/18 515 520 502 505 551,000
1986/03/17 531 531 511 523 971,000
1986/03/15 538 539 528 532 1,443,000
1986/03/14 540 543 520 538 7,294,999
1986/03/13 493 517 490 517 5,129,999
1986/03/12 491 495 486 490 935,000
1986/03/11 492 496 482 490 1,616,000
1986/03/10 479 500 479 487 4,029,999
1986/03/07 456 482 455 480 2,584,000
1986/03/06 462 464 451 451 406,000
1986/03/05 469 470 455 460 778,000
1986/03/04 460 475 459 468 1,112,000
1986/03/03 460 465 458 460 663,000
1986/03/01 459 460 458 460 438,000
1986/02/28 458 462 454 460 1,097,000
1986/02/27 444 455 441 455 462,000
1986/02/26 442 447 437 444 342,000
1986/02/25 440 445 437 437 193,000
1986/02/24 434 435 430 435 167,000
1986/02/22 435 435 425 435 163,000
1986/02/21 435 440 431 431 145,000
1986/02/20 444 446 433 438 257,000
1986/02/19 450 450 436 439 270,000
1986/02/18 449 463 446 446 2,063,000
1986/02/17 439 441 434 441 713,000
1986/02/15 430 432 430 430 199,000
1986/02/14 434 434 428 430 253,000
1986/02/13 437 442 428 429 435,000
1986/02/12 426 439 426 434 360,000
1986/02/10 411 422 411 422 168,000
1986/02/07 411 412 406 408 102,000
1986/02/06 415 416 412 415 94,000
1986/02/05 410 419 405 419 170,000
1986/02/04 405 410 404 410 103,000
1986/02/03 408 410 402 402 149,000
1986/02/01 405 410 405 410 58,000
1986/01/31 403 410 402 403 120,000
1986/01/30 402 405 402 403 75,000
1986/01/29 405 406 400 402 155,000
1986/01/28 405 410 405 410 92,000
1986/01/27 415 415 405 408 68,000
1986/01/25 414 420 414 416 86,000
1986/01/24 400 401 400 401 77,000
1986/01/23 402 402 400 400 222,000
1986/01/22 410 410 400 400 377,000
1986/01/21 413 414 410 410 80,000
1986/01/20 411 416 411 415 104,000
1986/01/18 410 410 410 410 64,000
1986/01/17 410 410 406 410 44,000
1986/01/16 415 415 408 415 62,000
1986/01/14 415 415 410 411 155,000
1986/01/13 410 412 410 411 48,000
1986/01/10 410 410 410 410 60,000
1986/01/09 415 415 411 411 92,000
1986/01/08 415 415 408 415 55,000
1986/01/07 419 420 406 413 83,000
1986/01/06 407 420 407 420 53,000
1986/01/04 400 403 400 402 47,000

このページの先頭へ