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
1990/12/28 625 635 612 635 279,000
1990/12/27 620 634 620 622 244,000
1990/12/26 634 635 620 634 109,000
1990/12/25 641 649 626 643 151,000
1990/12/21 634 652 634 641 119,000
1990/12/20 645 655 635 654 426,000
1990/12/19 680 680 661 665 438,000
1990/12/18 660 668 645 665 329,000
1990/12/17 641 660 635 650 83,000
1990/12/14 640 660 640 656 1,566,000
1990/12/13 640 650 624 650 408,000
1990/12/12 615 639 610 630 611,000
1990/12/11 630 630 605 605 509,000
1990/12/10 630 635 620 620 455,000
1990/12/07 568 620 568 610 249,000
1990/12/06 560 570 550 569 148,000
1990/12/05 550 560 530 555 206,000
1990/12/04 550 560 540 540 283,000
1990/12/03 556 568 555 559 174,000
1990/11/30 549 560 535 541 250,000
1990/11/29 540 570 531 565 205,000
1990/11/28 584 590 550 550 191,000
1990/11/27 590 600 580 590 218,000
1990/11/26 595 605 590 603 157,000
1990/11/22 594 603 580 600 383,000
1990/11/21 575 590 570 571 130,000
1990/11/20 574 604 565 594 102,000
1990/11/19 567 585 565 584 163,000
1990/11/16 575 575 555 565 166,000
1990/11/15 615 615 565 565 299,000
1990/11/14 590 610 590 605 209,000
1990/11/13 619 619 610 618 176,000
1990/11/09 550 565 550 560 270,000
1990/11/08 566 570 550 560 130,000
1990/11/07 581 604 575 576 111,000
1990/11/06 610 625 591 593 223,000
1990/11/05 609 610 601 610 75,000
1990/11/02 587 610 585 609 113,000
1990/11/01 606 615 597 597 159,000
1990/10/31 615 629 615 616 187,000
1990/10/30 615 624 604 624 115,000
1990/10/29 602 620 602 620 158,000
1990/10/26 610 620 606 612 275,000
1990/10/25 624 630 612 612 484,000
1990/10/24 620 620 612 612 408,000
1990/10/23 630 634 611 634 264,000
1990/10/22 634 634 611 634 203,000
1990/10/19 644 654 617 635 468,000
1990/10/18 615 648 606 640 382,000
1990/10/17 615 615 600 615 194,000
1990/10/16 600 615 597 606 274,000
1990/10/15 600 609 590 595 296,000
1990/10/12 560 562 550 561 72,000
1990/10/11 561 580 550 550 141,000
1990/10/09 599 600 580 590 134,000
1990/10/08 560 600 560 597 218,000
1990/10/05 550 565 546 555 133,000
1990/10/04 540 560 521 540 118,000
1990/10/03 590 600 535 550 411,000
1990/10/02 570 570 570 570 165,000
1990/10/01 505 515 473 475 189,000
1990/09/28 530 530 510 515 385,000
1990/09/27 551 560 520 520 367,000
1990/09/26 590 590 561 561 332,000
1990/09/25 580 600 580 585 162,000
1990/09/21 599 600 580 600 398,000
1990/09/20 586 610 585 605 373,000
1990/09/19 599 605 585 605 125,000
1990/09/18 609 612 580 600 314,000
1990/09/17 609 622 604 619 156,000
1990/09/14 606 620 605 610 660,000
1990/09/13 619 620 592 620 263,000
1990/09/12 590 620 575 602 215,000
1990/09/11 610 610 575 590 162,000
1990/09/10 594 625 594 610 188,000
1990/09/07 542 555 530 545 354,000
1990/09/06 561 561 541 542 261,000
1990/09/05 581 582 550 560 261,000
1990/09/04 594 600 580 581 260,000
1990/09/03 615 625 594 594 171,000
1990/08/31 615 620 600 615 229,000
1990/08/30 595 605 565 605 204,000
1990/08/29 610 610 581 581 192,000
1990/08/28 598 620 588 600 250,000
1990/08/27 552 568 552 568 183,000
1990/08/24 541 552 540 545 447,000
1990/08/23 590 590 540 550 431,000
1990/08/22 601 609 580 595 566,000
1990/08/21 617 630 610 610 267,000
1990/08/20 602 620 601 612 261,000
1990/08/17 610 625 610 612 178,000
1990/08/16 649 650 640 640 191,000
1990/08/15 650 651 625 650 338,000
1990/08/14 623 623 605 620 227,000
1990/08/13 625 635 600 602 344,000
1990/08/10 656 670 631 635 245,000
1990/08/09 680 680 655 655 296,000
1990/08/08 673 680 660 675 279,000
1990/08/07 654 680 654 663 344,000
1990/08/06 695 714 695 714 208,000
1990/08/03 720 736 710 715 163,000
1990/08/02 726 731 721 726 158,000
1990/08/01 735 753 730 730 135,000
1990/07/31 745 750 735 740 94,000
1990/07/30 743 743 720 725 174,000
1990/07/27 760 765 745 763 253,000
1990/07/26 770 775 762 763 122,000
1990/07/25 778 778 764 770 149,000
1990/07/24 779 789 775 778 99,000
1990/07/23 800 800 777 789 183,000
1990/07/20 800 806 791 795 183,000
1990/07/19 790 800 789 800 310,000
1990/07/18 774 799 774 791 273,000
1990/07/17 775 786 770 784 219,000
1990/07/16 775 785 765 775 239,000
1990/07/13 791 791 770 780 146,000
1990/07/12 781 781 772 781 156,000
1990/07/11 775 790 767 771 142,000
1990/07/10 780 795 776 776 88,000
1990/07/09 795 798 777 777 188,000
1990/07/06 785 790 785 785 126,000
1990/07/05 785 799 775 799 76,000
1990/07/04 780 785 773 775 248,000
1990/07/03 790 791 780 785 174,000
1990/07/02 780 814 780 782 116,000
1990/06/29 808 808 785 785 103,000
1990/06/28 820 820 795 800 181,000
1990/06/27 815 815 796 814 338,000
1990/06/26 761 805 761 805 107,000
1990/06/25 791 791 765 779 169,000
1990/06/22 797 805 781 781 102,000
1990/06/21 813 813 796 805 163,000
1990/06/20 805 805 793 793 141,000
1990/06/19 795 805 780 800 137,000
1990/06/18 815 815 796 800 182,000
1990/06/15 817 817 803 803 199,000
1990/06/14 825 828 801 802 155,000
1990/06/13 800 820 781 820 198,000
1990/06/12 793 800 790 799 231,000
1990/06/11 810 813 790 790 228,000
1990/06/08 818 818 805 810 364,000
1990/06/07 805 810 790 790 428,000
1990/06/06 808 810 800 803 131,000
1990/06/05 812 815 799 799 275,000
1990/06/04 817 820 802 810 320,000
1990/06/01 830 830 809 818 1,051,000
1990/05/31 830 830 811 825 1,317,000
1990/05/30 820 820 800 820 250,000
1990/05/29 838 845 820 820 325,000
1990/05/28 830 835 823 834 317,000
1990/05/25 820 830 800 815 273,000
1990/05/24 810 815 799 810 147,000
1990/05/23 795 815 795 815 239,000
1990/05/22 810 810 791 793 305,000
1990/05/21 810 810 800 809 150,000
1990/05/18 816 820 810 810 187,000
1990/05/17 824 828 816 818 436,000
1990/05/16 810 827 808 825 559,000
1990/05/15 834 835 811 811 584,000
1990/05/14 829 840 816 824 496,000
1990/05/11 819 819 810 819 254,000
1990/05/10 824 824 806 810 218,000
1990/05/09 820 820 798 805 321,000
1990/05/08 770 830 767 810 974,000
1990/05/07 750 771 746 770 459,000
1990/05/02 725 741 725 740 303,000
1990/05/01 736 740 730 730 100,000
1990/04/27 732 747 730 736 156,000
1990/04/26 745 750 736 750 145,000
1990/04/25 736 736 730 736 182,000
1990/04/24 722 760 722 729 108,000
1990/04/23 767 767 726 727 156,000
1990/04/20 794 794 750 750 120,000
1990/04/19 770 789 769 784 133,000
1990/04/18 725 750 710 750 140,000
1990/04/17 742 750 726 730 127,000
1990/04/16 765 765 715 715 127,000
1990/04/13 800 805 750 750 106,000
1990/04/12 773 800 770 800 223,000
1990/04/11 795 795 780 795 108,000
1990/04/10 775 800 775 775 115,000
1990/04/09 739 796 739 796 367,000
1990/04/06 670 720 663 720 465,000
1990/04/05 641 650 641 650 279,000
1990/04/04 789 799 720 721 324,000
1990/04/03 765 790 740 759 339,000
1990/04/02 768 773 767 767 235,000
1990/03/30 840 841 800 838 220,000
1990/03/29 850 860 840 850 290,000
1990/03/28 860 880 855 870 228,000
1990/03/27 921 921 861 900 217,000
1990/03/26 919 919 905 919 312,000
1990/03/23 899 899 851 899 749,000
1990/03/22 865 890 834 890 258,000
1990/03/20 851 865 845 865 220,000
1990/03/19 899 899 861 861 146,000
1990/03/16 880 899 873 899 136,000
1990/03/15 880 880 870 872 268,000
1990/03/14 860 892 860 865 225,000
1990/03/13 892 905 875 875 246,000
1990/03/12 891 900 891 892 169,000
1990/03/09 910 920 905 920 458,000
1990/03/08 889 919 889 901 349,000
1990/03/07 900 919 885 919 253,000
1990/03/06 925 930 912 930 182,000
1990/03/05 926 950 920 935 121,000
1990/03/02 950 950 925 926 189,000
1990/03/01 949 949 930 930 502,000
1990/02/28 955 980 951 951 577,000
1990/02/27 900 915 880 915 316,000
1990/02/26 920 930 850 861 274,000
1990/02/23 982 982 915 915 349,000
1990/02/22 990 990 970 971 358,000
1990/02/21 1,030 1,030 970 970 369,000
1990/02/20 1,030 1,040 1,020 1,020 357,000
1990/02/19 1,050 1,050 1,030 1,050 184,000
1990/02/16 1,040 1,050 1,030 1,040 194,000
1990/02/15 1,030 1,040 1,000 1,020 301,000
1990/02/14 1,030 1,030 1,000 1,000 187,000
1990/02/13 1,040 1,040 1,020 1,020 80,000
1990/02/09 1,040 1,040 1,030 1,030 115,000
1990/02/08 1,040 1,040 1,020 1,040 297,000
1990/02/07 1,050 1,050 1,020 1,020 139,000
1990/02/06 1,050 1,060 1,040 1,040 545,000
1990/02/05 1,050 1,050 1,040 1,050 228,000
1990/02/02 1,040 1,050 1,040 1,050 252,000
1990/02/01 1,040 1,050 1,020 1,020 2,331,000
1990/01/31 1,040 1,040 1,020 1,020 120,000
1990/01/30 1,020 1,040 1,010 1,020 334,000
1990/01/29 1,010 1,030 1,010 1,030 194,000
1990/01/26 1,010 1,020 999 1,000 193,000
1990/01/25 1,020 1,020 1,000 1,000 223,000
1990/01/24 1,030 1,050 1,000 1,000 748,000
1990/01/23 1,020 1,040 1,000 1,030 782,000
1990/01/22 995 1,020 995 1,020 238,000
1990/01/19 1,000 1,010 990 995 240,000
1990/01/18 1,020 1,030 990 1,010 297,000
1990/01/17 1,040 1,050 1,010 1,010 326,000
1990/01/16 1,010 1,020 1,000 1,010 297,000
1990/01/12 1,040 1,040 1,020 1,020 186,000
1990/01/11 1,030 1,040 1,010 1,040 274,000
1990/01/10 1,050 1,060 1,010 1,020 401,000
1990/01/09 1,050 1,060 1,030 1,060 219,000
1990/01/08 1,070 1,070 1,050 1,050 293,000
1990/01/05 1,090 1,090 1,050 1,050 225,000
1990/01/04 1,040 1,080 1,040 1,080 289,000

このページの先頭へ