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 |
---|---|---|---|---|---|
1988/12/28 | 803 | 804 | 791 | 804 | 301,000 |
1988/12/27 | 801 | 801 | 792 | 792 | 374,000 |
1988/12/26 | 791 | 791 | 780 | 791 | 192,000 |
1988/12/24 | 780 | 782 | 780 | 781 | 169,000 |
1988/12/23 | 780 | 780 | 768 | 770 | 249,000 |
1988/12/22 | 790 | 790 | 765 | 765 | 215,000 |
1988/12/21 | 785 | 789 | 780 | 780 | 181,000 |
1988/12/20 | 790 | 790 | 780 | 789 | 393,000 |
1988/12/19 | 780 | 790 | 780 | 780 | 177,000 |
1988/12/16 | 791 | 798 | 760 | 790 | 315,000 |
1988/12/15 | 799 | 802 | 795 | 796 | 393,000 |
1988/12/14 | 803 | 803 | 795 | 796 | 305,000 |
1988/12/13 | 810 | 812 | 791 | 793 | 569,000 |
1988/12/12 | 811 | 815 | 801 | 810 | 283,000 |
1988/12/09 | 800 | 823 | 800 | 801 | 2,074,000 |
1988/12/08 | 800 | 810 | 798 | 800 | 535,000 |
1988/12/07 | 810 | 810 | 798 | 809 | 677,000 |
1988/12/06 | 801 | 814 | 796 | 801 | 1,265,000 |
1988/12/05 | 799 | 800 | 785 | 800 | 351,000 |
1988/12/03 | 797 | 799 | 787 | 788 | 503,000 |
1988/12/02 | 775 | 800 | 775 | 787 | 1,144,000 |
1988/12/01 | 766 | 775 | 765 | 767 | 415,000 |
1988/11/30 | 769 | 774 | 755 | 761 | 313,000 |
1988/11/29 | 775 | 778 | 755 | 756 | 162,000 |
1988/11/28 | 775 | 775 | 755 | 760 | 200,000 |
1988/11/26 | 779 | 779 | 750 | 765 | 199,000 |
1988/11/25 | 785 | 788 | 760 | 770 | 264,000 |
1988/11/24 | 770 | 788 | 770 | 783 | 495,000 |
1988/11/22 | 753 | 765 | 751 | 760 | 247,000 |
1988/11/21 | 755 | 765 | 751 | 763 | 184,000 |
1988/11/18 | 755 | 760 | 746 | 749 | 179,000 |
1988/11/17 | 751 | 760 | 741 | 745 | 227,000 |
1988/11/16 | 750 | 770 | 750 | 751 | 257,000 |
1988/11/15 | 750 | 770 | 742 | 760 | 372,000 |
1988/11/14 | 731 | 750 | 730 | 748 | 102,000 |
1988/11/11 | 718 | 735 | 718 | 731 | 242,000 |
1988/11/10 | 721 | 735 | 718 | 725 | 339,000 |
1988/11/09 | 727 | 735 | 725 | 725 | 177,000 |
1988/11/08 | 721 | 730 | 721 | 726 | 140,000 |
1988/11/07 | 730 | 735 | 721 | 725 | 436,000 |
1988/11/05 | 735 | 749 | 731 | 731 | 151,000 |
1988/11/04 | 736 | 750 | 736 | 740 | 207,000 |
1988/11/02 | 750 | 750 | 740 | 740 | 216,000 |
1988/11/01 | 740 | 750 | 735 | 750 | 259,000 |
1988/10/31 | 741 | 760 | 741 | 750 | 276,000 |
1988/10/29 | 745 | 749 | 735 | 740 | 139,000 |
1988/10/28 | 745 | 745 | 735 | 735 | 191,000 |
1988/10/27 | 745 | 750 | 732 | 735 | 272,000 |
1988/10/26 | 732 | 745 | 732 | 740 | 155,000 |
1988/10/25 | 758 | 758 | 725 | 731 | 207,000 |
1988/10/24 | 751 | 760 | 750 | 751 | 51,000 |
1988/10/22 | 753 | 760 | 750 | 750 | 80,000 |
1988/10/21 | 751 | 760 | 750 | 752 | 78,000 |
1988/10/20 | 760 | 764 | 750 | 760 | 102,000 |
1988/10/19 | 770 | 770 | 760 | 764 | 83,000 |
1988/10/18 | 785 | 788 | 755 | 755 | 145,000 |
1988/10/17 | 795 | 795 | 777 | 784 | 749,000 |
1988/10/14 | 767 | 767 | 750 | 755 | 122,000 |
1988/10/13 | 751 | 755 | 750 | 755 | 165,000 |
1988/10/12 | 765 | 765 | 750 | 751 | 68,000 |
1988/10/11 | 755 | 770 | 755 | 755 | 39,000 |
1988/10/07 | 755 | 755 | 748 | 754 | 67,000 |
1988/10/06 | 750 | 755 | 748 | 748 | 112,000 |
1988/10/05 | 759 | 759 | 745 | 755 | 82,000 |
1988/10/04 | 750 | 761 | 740 | 755 | 165,000 |
1988/10/03 | 778 | 778 | 745 | 745 | 161,000 |
1988/10/01 | 770 | 780 | 750 | 780 | 134,000 |
1988/09/30 | 789 | 791 | 775 | 780 | 147,000 |
1988/09/29 | 769 | 791 | 760 | 784 | 316,000 |
1988/09/28 | 727 | 765 | 727 | 759 | 206,000 |
1988/09/27 | 767 | 767 | 720 | 722 | 854,000 |
1988/09/27 | 1 -> 1.10 分割 | ||||
1988/09/26 | 860 | 865 | 853 | 860 | 725,000 |
1988/09/24 | 860 | 865 | 858 | 860 | 343,000 |
1988/09/22 | 867 | 869 | 856 | 858 | 283,000 |
1988/09/21 | 856 | 869 | 856 | 869 | 331,000 |
1988/09/20 | 856 | 865 | 856 | 856 | 456,000 |
1988/09/19 | 870 | 870 | 856 | 856 | 236,000 |
1988/09/16 | 870 | 875 | 856 | 870 | 404,000 |
1988/09/14 | 869 | 875 | 869 | 870 | 189,000 |
1988/09/13 | 877 | 877 | 868 | 868 | 263,000 |
1988/09/12 | 876 | 879 | 867 | 867 | 407,000 |
1988/09/09 | 878 | 880 | 865 | 874 | 556,000 |
1988/09/08 | 880 | 880 | 866 | 878 | 445,000 |
1988/09/07 | 865 | 880 | 859 | 880 | 406,000 |
1988/09/06 | 870 | 870 | 850 | 853 | 278,000 |
1988/09/05 | 875 | 875 | 865 | 869 | 123,000 |
1988/09/03 | 875 | 875 | 840 | 865 | 189,000 |
1988/09/02 | 839 | 880 | 825 | 866 | 260,000 |
1988/09/01 | 841 | 845 | 815 | 839 | 409,000 |
1988/08/31 | 840 | 850 | 836 | 845 | 458,000 |
1988/08/30 | 821 | 825 | 805 | 805 | 150,000 |
1988/08/29 | 829 | 830 | 810 | 820 | 93,000 |
1988/08/27 | 800 | 823 | 800 | 809 | 105,000 |
1988/08/26 | 832 | 833 | 810 | 810 | 237,000 |
1988/08/25 | 840 | 840 | 833 | 833 | 107,000 |
1988/08/24 | 835 | 840 | 835 | 835 | 74,000 |
1988/08/23 | 837 | 840 | 835 | 840 | 106,000 |
1988/08/22 | 836 | 844 | 835 | 841 | 122,000 |
1988/08/19 | 836 | 845 | 835 | 835 | 228,000 |
1988/08/18 | 840 | 849 | 835 | 835 | 182,000 |
1988/08/17 | 840 | 850 | 835 | 850 | 197,000 |
1988/08/16 | 831 | 849 | 831 | 840 | 97,000 |
1988/08/15 | 835 | 845 | 835 | 838 | 213,000 |
1988/08/12 | 845 | 850 | 835 | 835 | 260,000 |
1988/08/11 | 853 | 856 | 841 | 841 | 200,000 |
1988/08/10 | 860 | 866 | 856 | 856 | 165,000 |
1988/08/09 | 861 | 875 | 861 | 862 | 80,000 |
1988/08/08 | 880 | 888 | 871 | 871 | 124,000 |
1988/08/06 | 890 | 896 | 876 | 876 | 69,000 |
1988/08/05 | 902 | 905 | 880 | 900 | 705,000 |
1988/08/04 | 890 | 910 | 878 | 910 | 628,000 |
1988/08/03 | 879 | 880 | 862 | 880 | 245,000 |
1988/08/02 | 855 | 865 | 855 | 859 | 182,000 |
1988/08/01 | 855 | 870 | 852 | 853 | 234,000 |
1988/07/30 | 855 | 878 | 851 | 852 | 97,000 |
1988/07/29 | 870 | 880 | 851 | 852 | 214,000 |
1988/07/28 | 875 | 880 | 860 | 860 | 186,000 |
1988/07/27 | 880 | 884 | 861 | 875 | 202,000 |
1988/07/26 | 870 | 875 | 860 | 870 | 93,000 |
1988/07/25 | 860 | 878 | 855 | 860 | 103,000 |
1988/07/23 | 841 | 853 | 841 | 853 | 122,000 |
1988/07/22 | 860 | 869 | 819 | 840 | 336,000 |
1988/07/21 | 880 | 880 | 864 | 870 | 395,000 |
1988/07/20 | 889 | 900 | 880 | 880 | 201,000 |
1988/07/19 | 909 | 915 | 890 | 890 | 494,000 |
1988/07/18 | 910 | 920 | 905 | 919 | 295,000 |
1988/07/15 | 940 | 943 | 920 | 930 | 681,000 |
1988/07/14 | 900 | 940 | 900 | 939 | 1,135,000 |
1988/07/13 | 894 | 900 | 890 | 900 | 489,000 |
1988/07/12 | 891 | 895 | 890 | 894 | 289,000 |
1988/07/11 | 892 | 900 | 890 | 892 | 255,000 |
1988/07/08 | 880 | 900 | 880 | 893 | 345,000 |
1988/07/07 | 878 | 880 | 877 | 880 | 519,000 |
1988/07/06 | 886 | 886 | 876 | 877 | 423,000 |
1988/07/05 | 894 | 895 | 885 | 885 | 367,000 |
1988/07/04 | 890 | 897 | 885 | 890 | 211,000 |
1988/07/02 | 880 | 895 | 880 | 880 | 289,000 |
1988/07/01 | 885 | 895 | 870 | 870 | 516,000 |
1988/06/30 | 899 | 899 | 878 | 895 | 464,000 |
1988/06/29 | 910 | 910 | 891 | 891 | 408,000 |
1988/06/28 | 900 | 905 | 870 | 900 | 562,000 |
1988/06/27 | 912 | 920 | 900 | 900 | 562,000 |
1988/06/25 | 916 | 925 | 911 | 919 | 474,000 |
1988/06/24 | 928 | 928 | 915 | 915 | 598,000 |
1988/06/23 | 930 | 938 | 915 | 918 | 847,000 |
1988/06/22 | 930 | 932 | 911 | 921 | 745,000 |
1988/06/21 | 920 | 930 | 920 | 927 | 593,000 |
1988/06/20 | 930 | 935 | 908 | 920 | 1,059,000 |
1988/06/17 | 922 | 925 | 907 | 907 | 1,163,000 |
1988/06/16 | 944 | 944 | 912 | 912 | 1,275,000 |
1988/06/15 | 948 | 948 | 930 | 935 | 2,505,000 |
1988/06/14 | 949 | 950 | 930 | 938 | 3,454,999 |
1988/06/13 | 920 | 950 | 915 | 930 | 5,361,999 |
1988/06/10 | 917 | 936 | 909 | 910 | 5,463,999 |
1988/06/09 | 900 | 924 | 898 | 907 | 8,219,999 |
1988/06/08 | 885 | 900 | 882 | 893 | 5,009,999 |
1988/06/07 | 870 | 877 | 862 | 867 | 835,000 |
1988/06/06 | 869 | 869 | 855 | 862 | 514,000 |
1988/06/04 | 859 | 860 | 841 | 849 | 482,000 |
1988/06/03 | 870 | 872 | 857 | 857 | 452,000 |
1988/06/02 | 879 | 880 | 860 | 867 | 1,330,000 |
1988/06/01 | 855 | 880 | 851 | 870 | 1,806,000 |
1988/05/31 | 845 | 850 | 842 | 842 | 301,000 |
1988/05/30 | 850 | 860 | 844 | 849 | 317,000 |
1988/05/28 | 851 | 860 | 846 | 860 | 270,000 |
1988/05/27 | 857 | 867 | 849 | 850 | 1,012,000 |
1988/05/26 | 882 | 888 | 867 | 867 | 1,548,000 |
1988/05/25 | 864 | 883 | 857 | 872 | 1,700,000 |
1988/05/24 | 838 | 860 | 838 | 855 | 517,000 |
1988/05/23 | 840 | 845 | 836 | 840 | 215,000 |
1988/05/20 | 838 | 860 | 832 | 836 | 599,000 |
1988/05/19 | 848 | 848 | 835 | 835 | 360,000 |
1988/05/18 | 849 | 850 | 837 | 849 | 539,000 |
1988/05/17 | 864 | 865 | 832 | 840 | 637,000 |
1988/05/16 | 860 | 868 | 848 | 859 | 665,000 |
1988/05/13 | 883 | 883 | 861 | 870 | 776,000 |
1988/05/12 | 873 | 884 | 870 | 875 | 1,521,000 |
1988/05/11 | 889 | 895 | 877 | 883 | 2,837,000 |
1988/05/10 | 871 | 889 | 870 | 872 | 1,901,000 |
1988/05/09 | 891 | 896 | 868 | 868 | 1,213,000 |
1988/05/07 | 890 | 908 | 888 | 891 | 8,214,999 |
1988/05/06 | 845 | 870 | 840 | 870 | 2,641,000 |
1988/05/02 | 844 | 845 | 838 | 840 | 939,000 |
1988/04/30 | 848 | 848 | 840 | 845 | 435,000 |
1988/04/28 | 860 | 863 | 840 | 840 | 2,217,000 |
1988/04/27 | 850 | 868 | 847 | 855 | 5,113,999 |
1988/04/26 | 840 | 856 | 836 | 850 | 6,255,999 |
1988/04/25 | 811 | 835 | 810 | 823 | 4,249,999 |
1988/04/23 | 806 | 812 | 798 | 801 | 1,000,000 |
1988/04/22 | 792 | 818 | 791 | 805 | 4,815,999 |
1988/04/21 | 770 | 799 | 768 | 782 | 2,589,000 |
1988/04/20 | 755 | 768 | 750 | 768 | 981,000 |
1988/04/19 | 745 | 750 | 740 | 750 | 527,000 |
1988/04/18 | 740 | 749 | 735 | 735 | 207,000 |
1988/04/15 | 744 | 750 | 744 | 750 | 281,000 |
1988/04/14 | 732 | 750 | 731 | 749 | 221,000 |
1988/04/13 | 735 | 735 | 732 | 733 | 208,000 |
1988/04/12 | 738 | 738 | 730 | 732 | 285,000 |
1988/04/11 | 736 | 744 | 735 | 738 | 171,000 |
1988/04/08 | 758 | 758 | 731 | 735 | 344,000 |
1988/04/07 | 770 | 770 | 755 | 757 | 334,000 |
1988/04/06 | 750 | 765 | 746 | 759 | 559,000 |
1988/04/05 | 745 | 752 | 740 | 746 | 510,000 |
1988/04/04 | 732 | 740 | 732 | 732 | 131,000 |
1988/04/02 | 740 | 743 | 731 | 731 | 174,000 |
1988/04/01 | 731 | 740 | 731 | 740 | 210,000 |
1988/03/31 | 733 | 742 | 733 | 735 | 220,000 |
1988/03/30 | 745 | 748 | 736 | 743 | 245,000 |
1988/03/29 | 731 | 750 | 731 | 742 | 123,000 |
1988/03/28 | 726 | 750 | 720 | 740 | 217,000 |
1988/03/26 | 732 | 732 | 723 | 727 | 137,000 |
1988/03/25 | 740 | 740 | 730 | 731 | 338,000 |
1988/03/24 | 762 | 762 | 745 | 746 | 260,000 |
1988/03/23 | 767 | 767 | 758 | 760 | 771,000 |
1988/03/22 | 737 | 757 | 730 | 757 | 601,000 |
1988/03/18 | 730 | 730 | 720 | 720 | 187,000 |
1988/03/17 | 725 | 727 | 715 | 720 | 193,000 |
1988/03/16 | 728 | 730 | 724 | 725 | 247,000 |
1988/03/15 | 730 | 735 | 725 | 727 | 204,000 |
1988/03/14 | 730 | 730 | 725 | 726 | 131,000 |
1988/03/11 | 733 | 737 | 731 | 731 | 261,000 |
1988/03/10 | 732 | 735 | 731 | 735 | 219,000 |
1988/03/09 | 735 | 738 | 730 | 730 | 247,000 |
1988/03/08 | 732 | 739 | 732 | 735 | 137,000 |
1988/03/07 | 734 | 739 | 730 | 739 | 425,000 |
1988/03/05 | 732 | 739 | 732 | 733 | 555,000 |
1988/03/04 | 739 | 740 | 735 | 739 | 386,000 |
1988/03/03 | 736 | 743 | 736 | 736 | 361,000 |
1988/03/02 | 749 | 750 | 741 | 743 | 487,000 |
1988/03/01 | 750 | 757 | 745 | 752 | 685,000 |
1988/02/29 | 740 | 745 | 731 | 745 | 469,000 |
1988/02/27 | 726 | 730 | 724 | 725 | 281,000 |
1988/02/26 | 730 | 735 | 726 | 730 | 351,000 |
1988/02/25 | 735 | 742 | 732 | 734 | 283,000 |
1988/02/24 | 735 | 740 | 732 | 740 | 280,000 |
1988/02/23 | 747 | 748 | 737 | 738 | 634,000 |
1988/02/22 | 712 | 742 | 710 | 742 | 864,000 |
1988/02/19 | 709 | 710 | 702 | 702 | 229,000 |
1988/02/18 | 700 | 710 | 700 | 703 | 307,000 |
1988/02/17 | 705 | 705 | 696 | 698 | 283,000 |
1988/02/16 | 704 | 709 | 701 | 705 | 164,000 |
1988/02/15 | 701 | 710 | 700 | 704 | 104,000 |
1988/02/12 | 699 | 700 | 695 | 700 | 151,000 |
1988/02/10 | 699 | 706 | 696 | 696 | 88,000 |
1988/02/09 | 709 | 709 | 695 | 700 | 94,000 |
1988/02/08 | 701 | 710 | 699 | 710 | 205,000 |
1988/02/06 | 701 | 705 | 700 | 702 | 101,000 |
1988/02/05 | 701 | 710 | 701 | 702 | 220,000 |
1988/02/04 | 700 | 710 | 700 | 705 | 101,000 |
1988/02/03 | 701 | 714 | 700 | 700 | 189,000 |
1988/02/02 | 715 | 715 | 701 | 705 | 215,000 |
1988/02/01 | 710 | 715 | 706 | 710 | 327,000 |
1988/01/30 | 691 | 704 | 691 | 700 | 121,000 |
1988/01/29 | 699 | 705 | 692 | 700 | 509,000 |
1988/01/28 | 671 | 692 | 671 | 692 | 191,000 |
1988/01/27 | 670 | 675 | 668 | 670 | 186,000 |
1988/01/26 | 670 | 680 | 668 | 670 | 153,000 |
1988/01/25 | 680 | 680 | 665 | 675 | 83,000 |
1988/01/23 | 676 | 680 | 660 | 660 | 89,000 |
1988/01/22 | 680 | 680 | 671 | 676 | 145,000 |
1988/01/21 | 680 | 680 | 676 | 677 | 118,000 |
1988/01/20 | 679 | 689 | 676 | 676 | 137,000 |
1988/01/19 | 693 | 693 | 670 | 676 | 108,000 |
1988/01/18 | 695 | 709 | 694 | 694 | 150,000 |
1988/01/14 | 674 | 693 | 665 | 692 | 230,000 |
1988/01/13 | 666 | 669 | 663 | 664 | 186,000 |
1988/01/12 | 662 | 668 | 662 | 666 | 119,000 |
1988/01/11 | 658 | 669 | 658 | 669 | 87,000 |
1988/01/08 | 660 | 669 | 658 | 660 | 160,000 |
1988/01/07 | 668 | 670 | 656 | 660 | 105,000 |
1988/01/06 | 641 | 670 | 641 | 670 | 114,000 |
1988/01/05 | 649 | 649 | 631 | 631 | 127,000 |
1988/01/04 | 635 | 635 | 621 | 621 | 58,000 |