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
1989/12/29 1,060 1,070 1,040 1,070 157,000
1989/12/28 1,050 1,060 1,040 1,050 539,000
1989/12/27 1,060 1,070 1,040 1,050 352,000
1989/12/26 1,090 1,090 1,050 1,070 354,000
1989/12/25 1,080 1,080 1,050 1,070 477,000
1989/12/22 1,090 1,090 1,060 1,060 345,000
1989/12/21 1,080 1,080 1,060 1,080 445,000
1989/12/20 1,090 1,090 1,070 1,090 618,000
1989/12/19 1,070 1,090 1,060 1,090 365,000
1989/12/18 1,090 1,090 1,070 1,090 771,000
1989/12/15 1,080 1,080 1,060 1,070 423,000
1989/12/14 1,060 1,080 1,060 1,080 625,000
1989/12/13 1,090 1,090 1,060 1,080 495,000
1989/12/12 1,090 1,090 1,070 1,080 436,000
1989/12/11 1,100 1,100 1,060 1,070 488,000
1989/12/08 1,100 1,100 1,060 1,060 534,000
1989/12/07 1,090 1,100 1,060 1,080 611,000
1989/12/06 1,060 1,100 1,050 1,080 848,000
1989/12/05 1,070 1,080 1,060 1,080 648,000
1989/12/04 1,070 1,090 1,060 1,060 1,045,000
1989/12/01 1,090 1,090 1,070 1,070 707,000
1989/11/30 1,090 1,100 1,090 1,090 586,000
1989/11/29 1,100 1,100 1,070 1,070 790,000
1989/11/28 1,080 1,100 1,060 1,080 566,000
1989/11/27 1,100 1,100 1,060 1,090 276,000
1989/11/24 1,100 1,120 1,090 1,090 660,000
1989/11/22 1,100 1,130 1,100 1,100 1,027,000
1989/11/21 1,100 1,120 1,100 1,120 709,000
1989/11/20 1,110 1,120 1,090 1,100 527,000
1989/11/17 1,120 1,140 1,110 1,130 908,000
1989/11/16 1,150 1,170 1,120 1,140 4,717,000
1989/11/15 1,090 1,140 1,070 1,120 3,853,000
1989/11/14 1,050 1,100 1,040 1,070 2,393,000
1989/11/13 1,050 1,060 1,040 1,040 337,000
1989/11/10 1,040 1,060 1,030 1,030 699,000
1989/11/09 1,040 1,050 1,030 1,040 442,000
1989/11/08 1,040 1,060 1,020 1,040 572,000
1989/11/07 1,010 1,030 1,010 1,020 490,000
1989/11/06 1,040 1,040 1,010 1,030 348,000
1989/11/02 1,040 1,040 1,020 1,020 285,000
1989/11/01 1,030 1,040 1,020 1,040 345,000
1989/10/31 1,040 1,050 1,030 1,030 282,000
1989/10/30 1,050 1,060 1,030 1,030 397,000
1989/10/27 1,050 1,070 1,030 1,060 1,028,000
1989/10/26 1,050 1,070 1,050 1,070 534,000
1989/10/25 1,040 1,080 1,040 1,070 674,000
1989/10/24 1,090 1,090 1,060 1,060 612,000
1989/10/23 1,100 1,100 1,060 1,060 955,000
1989/10/20 1,090 1,110 1,080 1,100 7,115,000
1989/10/19 1,070 1,080 1,050 1,070 1,542,000
1989/10/18 1,030 1,100 1,020 1,100 3,727,000
1989/10/17 1,030 1,030 1,000 1,010 745,000
1989/10/16 990 1,010 985 996 422,000
1989/10/13 1,030 1,030 1,010 1,010 469,000
1989/10/12 1,020 1,030 1,000 1,010 432,000
1989/10/11 1,050 1,050 1,000 1,020 515,000
1989/10/09 1,060 1,070 1,040 1,040 936,000
1989/10/06 1,060 1,070 1,030 1,060 1,625,000
1989/10/05 1,030 1,080 1,030 1,070 5,972,000
1989/10/04 1,020 1,040 997 1,030 3,856,000
1989/10/03 984 1,020 979 1,000 1,898,000
1989/10/02 970 986 969 984 931,000
1989/09/29 970 970 960 969 422,000
1989/09/28 975 975 961 965 539,000
1989/09/27 965 975 951 965 602,000
1989/09/26 954 991 954 956 962,000
1989/09/26 1 -> 1.05 分割
1989/09/25 987 987 976 981 1,046,000
1989/09/22 986 988 978 978 486,000
1989/09/21 980 988 973 988 540,000
1989/09/20 982 984 973 980 322,000
1989/09/19 990 994 981 987 365,000
1989/09/18 983 995 983 994 349,000
1989/09/14 983 1,000 983 995 577,000
1989/09/13 986 1,000 983 984 379,000
1989/09/12 980 1,000 980 985 536,000
1989/09/11 1,000 1,010 990 1,000 859,000
1989/09/08 1,010 1,030 1,000 1,030 2,147,000
1989/09/07 1,010 1,020 995 995 1,011,000
1989/09/06 1,000 1,020 999 1,010 1,944,000
1989/09/05 1,000 1,020 995 995 987,000
1989/09/04 1,010 1,020 998 1,010 1,799,000
1989/09/01 966 1,040 966 1,010 5,459,000
1989/08/31 970 970 965 970 414,000
1989/08/30 973 975 960 970 458,000
1989/08/29 972 973 965 970 420,000
1989/08/28 970 970 962 968 172,000
1989/08/25 970 970 960 970 262,000
1989/08/24 972 975 960 966 435,000
1989/08/23 970 979 965 970 564,000
1989/08/22 955 960 950 960 197,000
1989/08/21 977 977 956 960 330,000
1989/08/18 969 969 963 969 223,000
1989/08/17 976 977 963 970 469,000
1989/08/16 951 959 950 958 201,000
1989/08/15 950 959 950 951 221,000
1989/08/14 961 962 940 940 184,000
1989/08/11 970 970 957 960 216,000
1989/08/10 965 970 962 965 174,000
1989/08/09 962 970 962 970 231,000
1989/08/08 970 974 957 960 422,000
1989/08/07 977 977 968 970 386,000
1989/08/04 980 984 962 978 1,039,000
1989/08/03 964 981 958 977 2,102,000
1989/08/02 968 969 955 965 632,000
1989/08/01 968 968 955 958 423,000
1989/07/31 950 970 950 968 1,288,000
1989/07/28 950 960 950 957 250,000
1989/07/27 940 964 938 960 536,000
1989/07/26 965 965 945 949 619,000
1989/07/25 943 960 941 960 734,000
1989/07/24 940 940 925 939 336,000
1989/07/21 922 940 918 930 598,000
1989/07/20 920 925 918 920 240,000
1989/07/19 920 925 920 925 169,000
1989/07/18 925 925 920 920 223,000
1989/07/17 940 940 920 925 185,000
1989/07/14 935 939 925 930 178,000
1989/07/13 930 940 920 920 196,000
1989/07/12 930 940 924 932 128,000
1989/07/11 920 925 915 924 200,000
1989/07/10 914 930 910 910 410,000
1989/07/07 911 923 909 914 519,000
1989/07/06 905 925 905 920 282,000
1989/07/05 926 930 911 911 328,000
1989/07/04 926 935 926 926 181,000
1989/07/03 926 940 920 930 95,000
1989/06/30 920 930 915 926 144,000
1989/06/29 935 940 930 930 254,000
1989/06/28 940 940 920 921 231,000
1989/06/27 955 958 940 940 199,000
1989/06/26 965 965 940 950 280,000
1989/06/23 955 964 944 956 564,000
1989/06/22 940 944 930 944 139,000
1989/06/21 945 947 935 936 203,000
1989/06/20 931 943 919 940 338,000
1989/06/19 935 941 930 931 282,000
1989/06/16 947 955 935 945 359,000
1989/06/15 965 965 945 945 550,000
1989/06/14 947 974 946 955 943,000
1989/06/13 969 980 957 957 1,724,000
1989/06/12 957 969 957 959 691,000
1989/06/09 979 984 961 961 2,507,000
1989/06/08 951 986 950 975 2,331,000
1989/06/07 915 950 915 949 947,000
1989/06/06 905 915 900 915 274,000
1989/06/05 920 920 896 900 294,000
1989/06/02 935 935 895 910 389,000
1989/06/01 925 935 905 905 525,000
1989/05/31 929 940 929 935 343,000
1989/05/30 927 940 926 938 242,000
1989/05/29 940 943 936 936 260,000
1989/05/26 945 945 936 940 274,000
1989/05/25 940 944 935 944 218,000
1989/05/24 945 945 932 943 480,000
1989/05/23 940 945 935 945 775,000
1989/05/22 950 951 930 930 258,000
1989/05/19 936 945 935 945 346,000
1989/05/18 946 948 938 940 355,000
1989/05/17 936 944 935 943 254,000
1989/05/16 945 950 931 931 339,000
1989/05/15 936 942 935 935 260,000
1989/05/12 960 960 941 941 278,000
1989/05/11 946 955 946 951 295,000
1989/05/10 952 965 950 950 496,000
1989/05/09 963 966 960 962 551,000
1989/05/08 980 980 965 973 630,000
1989/05/02 960 980 955 980 1,326,000
1989/05/01 961 965 950 960 398,000
1989/04/28 965 971 958 960 1,209,000
1989/04/27 955 969 950 956 1,659,000
1989/04/26 955 957 940 955 1,070,000
1989/04/25 935 967 930 957 2,265,000
1989/04/24 940 945 930 934 804,000
1989/04/21 915 940 907 935 1,872,000
1989/04/20 920 929 915 917 925,000
1989/04/19 907 920 907 910 631,000
1989/04/18 901 910 901 905 474,000
1989/04/17 905 910 905 910 307,000
1989/04/14 910 914 900 901 153,000
1989/04/13 916 918 900 900 232,000
1989/04/12 918 919 907 907 504,000
1989/04/11 911 920 906 915 704,000
1989/04/10 921 921 900 910 291,000
1989/04/07 900 920 899 920 632,000
1989/04/06 904 907 895 904 302,000
1989/04/05 915 920 905 915 403,000
1989/04/04 920 939 917 925 1,053,000
1989/04/03 886 908 886 908 454,000
1989/03/31 880 895 871 876 403,000
1989/03/30 870 885 870 870 213,000
1989/03/29 855 890 851 890 332,000
1989/03/28 850 860 850 860 260,000
1989/03/27 850 879 850 850 274,000
1989/03/24 870 870 850 869 239,000
1989/03/23 870 875 859 859 241,000
1989/03/22 880 890 860 878 255,000
1989/03/20 890 890 870 890 206,000
1989/03/17 880 890 871 880 354,000
1989/03/16 887 895 870 872 354,000
1989/03/15 890 900 885 895 416,000
1989/03/14 888 890 880 887 342,000
1989/03/13 887 899 880 880 244,000
1989/03/10 900 900 885 885 237,000
1989/03/09 907 910 900 905 310,000
1989/03/08 911 918 897 897 773,000
1989/03/07 896 910 895 910 827,000
1989/03/06 886 896 885 895 440,000
1989/03/03 875 895 865 880 496,000
1989/03/02 863 880 863 880 185,000
1989/03/01 882 882 862 862 319,000
1989/02/28 879 879 865 865 244,000
1989/02/27 865 879 860 879 169,000
1989/02/23 865 889 865 880 420,000
1989/02/22 859 903 853 900 455,000
1989/02/21 865 865 850 853 400,000
1989/02/20 870 870 855 855 442,000
1989/02/17 870 870 860 869 399,000
1989/02/16 880 880 860 869 654,000
1989/02/15 881 890 870 875 1,018,000
1989/02/14 877 890 877 881 239,000
1989/02/13 881 890 880 890 305,000
1989/02/10 881 899 880 881 334,000
1989/02/09 890 900 888 888 633,000
1989/02/08 895 900 882 888 486,000
1989/02/07 903 906 880 900 649,000
1989/02/06 906 909 901 903 451,000
1989/02/03 917 919 900 901 617,000
1989/02/02 919 919 898 907 500,000
1989/02/01 915 918 890 909 584,000
1989/01/31 921 925 910 910 794,000
1989/01/30 939 940 925 925 1,002,000
1989/01/28 940 940 925 936 1,756,000
1989/01/27 925 947 920 920 5,028,000
1989/01/26 890 920 885 905 2,153,000
1989/01/25 888 893 880 881 1,294,000
1989/01/24 875 887 875 880 1,790,000
1989/01/23 874 875 862 865 605,000
1989/01/20 859 878 855 875 2,196,000
1989/01/19 841 855 840 840 441,000
1989/01/18 860 860 840 840 505,000
1989/01/17 860 863 852 852 652,000
1989/01/13 855 868 850 865 2,576,000
1989/01/12 850 853 835 845 1,035,000
1989/01/11 845 848 835 844 1,107,000
1989/01/10 829 838 820 835 1,008,000
1989/01/09 813 829 810 823 812,000
1989/01/06 810 812 803 803 317,000
1989/01/05 810 810 799 800 457,000
1989/01/04 814 814 791 791 122,000

このページの先頭へ