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 |
---|---|---|---|---|---|
1987/12/28 | 620 | 630 | 620 | 624 | 89,000 |
1987/12/26 | 650 | 662 | 650 | 650 | 137,000 |
1987/12/25 | 668 | 668 | 659 | 659 | 301,000 |
1987/12/24 | 672 | 680 | 665 | 669 | 261,000 |
1987/12/23 | 675 | 681 | 671 | 671 | 165,000 |
1987/12/22 | 680 | 689 | 661 | 685 | 131,000 |
1987/12/21 | 681 | 690 | 680 | 680 | 138,000 |
1987/12/18 | 679 | 680 | 675 | 680 | 329,000 |
1987/12/17 | 690 | 690 | 676 | 677 | 154,000 |
1987/12/16 | 681 | 690 | 680 | 680 | 205,000 |
1987/12/15 | 699 | 699 | 685 | 685 | 261,000 |
1987/12/14 | 690 | 700 | 685 | 685 | 77,000 |
1987/12/11 | 686 | 699 | 685 | 690 | 183,000 |
1987/12/10 | 710 | 710 | 692 | 705 | 197,000 |
1987/12/09 | 696 | 700 | 690 | 690 | 118,000 |
1987/12/08 | 704 | 705 | 692 | 692 | 175,000 |
1987/12/07 | 691 | 705 | 691 | 695 | 149,000 |
1987/12/05 | 681 | 690 | 680 | 681 | 99,000 |
1987/12/04 | 695 | 700 | 680 | 680 | 133,000 |
1987/12/03 | 689 | 710 | 689 | 705 | 238,000 |
1987/12/02 | 698 | 708 | 695 | 699 | 105,000 |
1987/12/01 | 698 | 698 | 680 | 698 | 138,000 |
1987/11/30 | 710 | 719 | 680 | 699 | 167,000 |
1987/11/28 | 714 | 729 | 714 | 720 | 164,000 |
1987/11/27 | 725 | 734 | 716 | 734 | 650,000 |
1987/11/26 | 718 | 722 | 710 | 715 | 357,000 |
1987/11/25 | 705 | 710 | 699 | 708 | 329,000 |
1987/11/24 | 686 | 697 | 680 | 695 | 415,000 |
1987/11/20 | 662 | 672 | 662 | 667 | 294,000 |
1987/11/19 | 673 | 683 | 660 | 660 | 300,000 |
1987/11/18 | 673 | 685 | 670 | 672 | 197,000 |
1987/11/17 | 680 | 680 | 670 | 674 | 152,000 |
1987/11/16 | 681 | 685 | 670 | 673 | 180,000 |
1987/11/13 | 670 | 680 | 660 | 678 | 374,000 |
1987/11/12 | 640 | 650 | 640 | 650 | 149,000 |
1987/11/11 | 620 | 650 | 600 | 640 | 382,000 |
1987/11/10 | 660 | 665 | 620 | 620 | 257,000 |
1987/11/09 | 680 | 680 | 670 | 670 | 193,000 |
1987/11/07 | 675 | 680 | 672 | 672 | 149,000 |
1987/11/06 | 676 | 690 | 673 | 673 | 148,000 |
1987/11/05 | 685 | 689 | 670 | 672 | 162,000 |
1987/11/04 | 695 | 695 | 689 | 689 | 143,000 |
1987/11/02 | 700 | 700 | 695 | 695 | 136,000 |
1987/10/31 | 702 | 702 | 690 | 700 | 150,000 |
1987/10/30 | 692 | 693 | 686 | 692 | 223,000 |
1987/10/29 | 696 | 696 | 681 | 682 | 292,000 |
1987/10/28 | 719 | 725 | 700 | 700 | 232,000 |
1987/10/27 | 684 | 699 | 684 | 699 | 286,000 |
1987/10/26 | 715 | 720 | 680 | 694 | 444,000 |
1987/10/24 | 710 | 720 | 705 | 715 | 317,000 |
1987/10/23 | 725 | 730 | 710 | 712 | 368,000 |
1987/10/22 | 740 | 741 | 730 | 735 | 488,000 |
1987/10/21 | 700 | 710 | 700 | 710 | 431,000 |
1987/10/20 | 680 | 680 | 680 | 680 | 289,000 |
1987/10/19 | 767 | 783 | 767 | 780 | 365,000 |
1987/10/16 | 790 | 790 | 781 | 783 | 165,000 |
1987/10/15 | 795 | 795 | 781 | 781 | 243,000 |
1987/10/14 | 790 | 795 | 785 | 787 | 286,000 |
1987/10/13 | 791 | 797 | 785 | 788 | 340,000 |
1987/10/12 | 791 | 798 | 790 | 794 | 277,000 |
1987/10/09 | 777 | 800 | 776 | 790 | 511,000 |
1987/10/08 | 780 | 780 | 774 | 776 | 450,000 |
1987/10/07 | 780 | 790 | 780 | 780 | 264,000 |
1987/10/06 | 799 | 799 | 790 | 795 | 350,000 |
1987/10/05 | 790 | 800 | 790 | 800 | 302,000 |
1987/10/03 | 784 | 798 | 784 | 797 | 139,000 |
1987/10/02 | 793 | 793 | 781 | 790 | 193,000 |
1987/10/01 | 790 | 794 | 781 | 793 | 307,000 |
1987/09/30 | 790 | 798 | 780 | 786 | 282,000 |
1987/09/29 | 788 | 798 | 785 | 798 | 243,000 |
1987/09/28 | 786 | 798 | 786 | 798 | 334,000 |
1987/09/26 | 778 | 786 | 765 | 786 | 358,000 |
1987/09/25 | 761 | 770 | 761 | 768 | 350,000 |
1987/09/24 | 784 | 790 | 770 | 770 | 295,000 |
1987/09/22 | 790 | 797 | 783 | 784 | 233,000 |
1987/09/21 | 805 | 805 | 798 | 800 | 220,000 |
1987/09/18 | 798 | 800 | 790 | 798 | 364,000 |
1987/09/17 | 805 | 810 | 800 | 802 | 296,000 |
1987/09/16 | 807 | 810 | 805 | 805 | 228,000 |
1987/09/14 | 806 | 825 | 806 | 806 | 302,000 |
1987/09/11 | 818 | 820 | 805 | 805 | 380,000 |
1987/09/10 | 836 | 839 | 821 | 821 | 366,000 |
1987/09/09 | 841 | 854 | 825 | 826 | 1,344,000 |
1987/09/08 | 830 | 849 | 830 | 845 | 1,160,000 |
1987/09/07 | 840 | 855 | 820 | 825 | 1,183,000 |
1987/09/05 | 875 | 875 | 836 | 837 | 5,430,999 |
1987/09/04 | 810 | 845 | 810 | 845 | 2,237,000 |
1987/09/03 | 810 | 820 | 804 | 807 | 574,000 |
1987/09/02 | 809 | 818 | 808 | 813 | 488,000 |
1987/09/01 | 803 | 819 | 800 | 819 | 757,000 |
1987/08/31 | 821 | 821 | 811 | 812 | 566,000 |
1987/08/29 | 822 | 825 | 811 | 811 | 845,000 |
1987/08/28 | 830 | 835 | 802 | 802 | 2,998,000 |
1987/08/27 | 817 | 828 | 809 | 820 | 2,379,000 |
1987/08/26 | 800 | 816 | 794 | 809 | 2,183,000 |
1987/08/25 | 795 | 800 | 785 | 789 | 775,000 |
1987/08/24 | 791 | 795 | 786 | 786 | 245,000 |
1987/08/22 | 786 | 798 | 786 | 791 | 348,000 |
1987/08/21 | 796 | 798 | 786 | 786 | 443,000 |
1987/08/20 | 799 | 799 | 786 | 790 | 412,000 |
1987/08/19 | 786 | 802 | 783 | 783 | 769,000 |
1987/08/18 | 801 | 803 | 781 | 790 | 1,131,000 |
1987/08/17 | 809 | 811 | 792 | 798 | 1,389,000 |
1987/08/14 | 779 | 813 | 776 | 800 | 2,398,000 |
1987/08/13 | 770 | 777 | 760 | 777 | 789,000 |
1987/08/12 | 765 | 765 | 755 | 755 | 277,000 |
1987/08/11 | 765 | 765 | 753 | 753 | 288,000 |
1987/08/10 | 755 | 755 | 747 | 755 | 168,000 |
1987/08/07 | 760 | 760 | 747 | 748 | 265,000 |
1987/08/06 | 750 | 750 | 746 | 746 | 347,000 |
1987/08/05 | 760 | 760 | 741 | 745 | 284,000 |
1987/08/04 | 761 | 765 | 749 | 760 | 175,000 |
1987/08/03 | 771 | 775 | 760 | 760 | 300,000 |
1987/08/01 | 775 | 775 | 760 | 761 | 389,000 |
1987/07/31 | 766 | 775 | 750 | 752 | 190,000 |
1987/07/30 | 775 | 780 | 765 | 775 | 462,000 |
1987/07/29 | 759 | 775 | 750 | 774 | 820,000 |
1987/07/28 | 740 | 750 | 735 | 745 | 205,000 |
1987/07/27 | 740 | 740 | 730 | 730 | 89,000 |
1987/07/25 | 740 | 740 | 726 | 730 | 170,000 |
1987/07/24 | 732 | 735 | 723 | 734 | 275,000 |
1987/07/23 | 715 | 715 | 700 | 702 | 282,000 |
1987/07/22 | 712 | 716 | 705 | 705 | 183,000 |
1987/07/21 | 700 | 720 | 700 | 720 | 152,000 |
1987/07/20 | 740 | 740 | 710 | 720 | 353,000 |
1987/07/17 | 740 | 744 | 735 | 739 | 294,000 |
1987/07/16 | 746 | 750 | 739 | 739 | 124,000 |
1987/07/15 | 755 | 760 | 740 | 740 | 262,000 |
1987/07/14 | 766 | 766 | 750 | 751 | 270,000 |
1987/07/13 | 763 | 768 | 755 | 767 | 315,000 |
1987/07/10 | 723 | 743 | 720 | 743 | 345,000 |
1987/07/09 | 721 | 727 | 720 | 720 | 297,000 |
1987/07/08 | 720 | 727 | 716 | 721 | 165,000 |
1987/07/07 | 725 | 730 | 715 | 720 | 534,000 |
1987/07/06 | 733 | 734 | 725 | 726 | 406,000 |
1987/07/04 | 734 | 735 | 730 | 733 | 301,000 |
1987/07/03 | 745 | 745 | 730 | 734 | 483,000 |
1987/07/02 | 751 | 755 | 740 | 743 | 462,000 |
1987/07/01 | 749 | 750 | 734 | 749 | 504,000 |
1987/06/30 | 753 | 753 | 732 | 750 | 571,000 |
1987/06/29 | 760 | 770 | 756 | 756 | 361,000 |
1987/06/27 | 770 | 770 | 760 | 765 | 492,000 |
1987/06/26 | 770 | 770 | 761 | 765 | 549,000 |
1987/06/25 | 765 | 770 | 763 | 765 | 285,000 |
1987/06/24 | 770 | 770 | 761 | 763 | 348,000 |
1987/06/23 | 760 | 780 | 760 | 761 | 475,000 |
1987/06/22 | 770 | 770 | 756 | 756 | 333,000 |
1987/06/19 | 780 | 790 | 762 | 762 | 873,000 |
1987/06/18 | 780 | 792 | 771 | 780 | 340,000 |
1987/06/17 | 780 | 785 | 770 | 770 | 624,000 |
1987/06/16 | 790 | 790 | 770 | 770 | 895,000 |
1987/06/15 | 804 | 804 | 780 | 782 | 834,000 |
1987/06/12 | 800 | 800 | 790 | 794 | 895,000 |
1987/06/11 | 794 | 798 | 790 | 793 | 466,000 |
1987/06/10 | 799 | 799 | 780 | 781 | 544,000 |
1987/06/09 | 800 | 808 | 790 | 791 | 917,000 |
1987/06/08 | 795 | 804 | 793 | 795 | 645,000 |
1987/06/06 | 780 | 797 | 777 | 793 | 325,000 |
1987/06/05 | 802 | 805 | 775 | 775 | 1,039,000 |
1987/06/04 | 809 | 810 | 792 | 792 | 973,000 |
1987/06/03 | 816 | 816 | 792 | 800 | 1,297,000 |
1987/06/02 | 798 | 820 | 791 | 810 | 4,377,999 |
1987/06/01 | 795 | 800 | 780 | 788 | 1,627,000 |
1987/05/30 | 782 | 784 | 770 | 770 | 537,000 |
1987/05/29 | 768 | 790 | 768 | 784 | 462,000 |
1987/05/28 | 770 | 775 | 761 | 765 | 705,000 |
1987/05/27 | 805 | 805 | 761 | 764 | 2,166,000 |
1987/05/26 | 785 | 814 | 770 | 796 | 2,537,000 |
1987/05/25 | 766 | 775 | 752 | 766 | 711,000 |
1987/05/23 | 750 | 755 | 740 | 740 | 751,000 |
1987/05/22 | 738 | 750 | 735 | 740 | 1,269,000 |
1987/05/21 | 765 | 773 | 720 | 748 | 3,261,000 |
1987/05/20 | 830 | 830 | 779 | 785 | 7,449,999 |
1987/05/19 | 773 | 825 | 773 | 820 | 9,089,999 |
1987/05/18 | 765 | 778 | 765 | 770 | 739,000 |
1987/05/15 | 780 | 798 | 765 | 765 | 1,918,000 |
1987/05/14 | 735 | 777 | 730 | 775 | 918,000 |
1987/05/13 | 744 | 748 | 720 | 725 | 528,000 |
1987/05/12 | 750 | 755 | 741 | 744 | 380,000 |
1987/05/11 | 766 | 770 | 752 | 756 | 509,000 |
1987/05/08 | 770 | 770 | 755 | 757 | 579,000 |
1987/05/07 | 768 | 777 | 755 | 755 | 925,000 |
1987/05/06 | 780 | 784 | 758 | 758 | 949,000 |
1987/05/02 | 748 | 770 | 745 | 760 | 603,000 |
1987/05/01 | 765 | 765 | 738 | 738 | 715,000 |
1987/04/30 | 735 | 750 | 725 | 750 | 557,000 |
1987/04/28 | 741 | 745 | 690 | 715 | 749,000 |
1987/04/27 | 760 | 772 | 730 | 731 | 1,000,000 |
1987/04/25 | 770 | 785 | 750 | 750 | 928,000 |
1987/04/24 | 805 | 814 | 768 | 780 | 5,002,999 |
1987/04/23 | 775 | 800 | 768 | 797 | 7,877,999 |
1987/04/22 | 755 | 790 | 750 | 765 | 8,990,999 |
1987/04/21 | 679 | 732 | 674 | 732 | 2,400,000 |
1987/04/20 | 673 | 690 | 671 | 682 | 434,000 |
1987/04/17 | 680 | 682 | 671 | 672 | 647,000 |
1987/04/16 | 680 | 688 | 675 | 688 | 353,000 |
1987/04/15 | 680 | 688 | 670 | 688 | 498,000 |
1987/04/14 | 692 | 694 | 680 | 685 | 514,000 |
1987/04/13 | 694 | 695 | 680 | 695 | 291,000 |
1987/04/10 | 680 | 694 | 680 | 694 | 342,000 |
1987/04/09 | 685 | 696 | 684 | 686 | 568,000 |
1987/04/08 | 689 | 690 | 680 | 690 | 341,000 |
1987/04/07 | 694 | 694 | 683 | 685 | 295,000 |
1987/04/06 | 690 | 690 | 675 | 675 | 309,000 |
1987/04/04 | 685 | 695 | 681 | 695 | 206,000 |
1987/04/03 | 696 | 700 | 685 | 685 | 316,000 |
1987/04/02 | 675 | 700 | 670 | 690 | 434,000 |
1987/04/01 | 675 | 684 | 669 | 669 | 830,000 |
1987/03/31 | 670 | 674 | 662 | 665 | 378,000 |
1987/03/30 | 674 | 690 | 671 | 675 | 249,000 |
1987/03/28 | 671 | 691 | 670 | 670 | 454,000 |
1987/03/27 | 700 | 703 | 681 | 691 | 557,000 |
1987/03/26 | 695 | 697 | 683 | 683 | 560,000 |
1987/03/25 | 693 | 705 | 690 | 693 | 558,000 |
1987/03/24 | 706 | 712 | 687 | 690 | 668,000 |
1987/03/23 | 720 | 735 | 705 | 705 | 1,235,000 |
1987/03/20 | 737 | 737 | 715 | 725 | 2,506,000 |
1987/03/19 | 699 | 729 | 694 | 725 | 2,095,000 |
1987/03/18 | 697 | 697 | 684 | 690 | 761,000 |
1987/03/17 | 700 | 700 | 686 | 690 | 885,000 |
1987/03/16 | 695 | 705 | 685 | 685 | 466,000 |
1987/03/13 | 707 | 707 | 692 | 695 | 804,000 |
1987/03/12 | 705 | 718 | 692 | 697 | 1,087,000 |
1987/03/11 | 729 | 730 | 690 | 708 | 2,120,000 |
1987/03/10 | 695 | 725 | 686 | 719 | 2,398,000 |
1987/03/09 | 707 | 715 | 683 | 685 | 1,045,000 |
1987/03/07 | 724 | 724 | 703 | 703 | 2,328,000 |
1987/03/06 | 700 | 719 | 685 | 715 | 5,097,999 |
1987/03/05 | 653 | 700 | 653 | 689 | 2,622,000 |
1987/03/04 | 651 | 660 | 650 | 650 | 698,000 |
1987/03/03 | 676 | 676 | 656 | 656 | 303,000 |
1987/03/02 | 670 | 678 | 661 | 670 | 349,000 |
1987/02/28 | 656 | 669 | 656 | 669 | 217,000 |
1987/02/27 | 660 | 665 | 654 | 655 | 521,000 |
1987/02/26 | 646 | 675 | 646 | 660 | 653,000 |
1987/02/25 | 666 | 670 | 649 | 650 | 533,000 |
1987/02/24 | 674 | 692 | 665 | 665 | 950,000 |
1987/02/23 | 647 | 650 | 638 | 644 | 314,000 |
1987/02/20 | 649 | 655 | 638 | 647 | 665,000 |
1987/02/19 | 650 | 657 | 646 | 648 | 1,044,000 |
1987/02/18 | 685 | 685 | 658 | 668 | 754,000 |
1987/02/17 | 673 | 701 | 665 | 683 | 2,776,000 |
1987/02/16 | 668 | 675 | 653 | 653 | 556,000 |
1987/02/13 | 674 | 677 | 648 | 648 | 733,000 |
1987/02/12 | 650 | 675 | 650 | 667 | 537,000 |
1987/02/10 | 640 | 650 | 638 | 650 | 416,000 |
1987/02/09 | 650 | 660 | 640 | 643 | 182,000 |
1987/02/07 | 644 | 657 | 644 | 647 | 193,000 |
1987/02/06 | 645 | 655 | 640 | 640 | 254,000 |
1987/02/05 | 655 | 660 | 640 | 640 | 329,000 |
1987/02/04 | 670 | 680 | 660 | 665 | 575,000 |
1987/02/03 | 650 | 665 | 645 | 660 | 644,000 |
1987/02/02 | 655 | 660 | 630 | 630 | 478,000 |
1987/01/31 | 646 | 655 | 643 | 650 | 348,000 |
1987/01/30 | 669 | 670 | 651 | 651 | 361,000 |
1987/01/29 | 655 | 664 | 651 | 660 | 475,000 |
1987/01/28 | 679 | 679 | 650 | 662 | 631,000 |
1987/01/27 | 689 | 689 | 672 | 680 | 654,000 |
1987/01/26 | 700 | 715 | 677 | 693 | 2,140,000 |
1987/01/24 | 680 | 687 | 675 | 687 | 1,359,000 |
1987/01/23 | 620 | 645 | 620 | 635 | 398,000 |
1987/01/22 | 621 | 630 | 605 | 620 | 578,000 |
1987/01/21 | 636 | 640 | 630 | 630 | 409,000 |
1987/01/20 | 640 | 649 | 635 | 635 | 369,000 |
1987/01/19 | 641 | 651 | 640 | 640 | 337,000 |
1987/01/16 | 656 | 665 | 650 | 651 | 448,000 |
1987/01/14 | 655 | 665 | 650 | 653 | 635,000 |
1987/01/13 | 680 | 680 | 651 | 652 | 893,000 |
1987/01/12 | 645 | 676 | 635 | 675 | 1,364,000 |
1987/01/09 | 642 | 649 | 630 | 635 | 816,000 |
1987/01/08 | 655 | 660 | 640 | 647 | 1,447,000 |
1987/01/07 | 651 | 664 | 650 | 655 | 1,059,000 |
1987/01/06 | 665 | 665 | 651 | 651 | 960,000 |
1987/01/05 | 651 | 665 | 651 | 664 | 421,000 |