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 |
---|---|---|---|---|---|
1992/12/30 | 529 | 539 | 522 | 538 | 53,000 |
1992/12/29 | 539 | 540 | 523 | 533 | 133,000 |
1992/12/28 | 536 | 536 | 520 | 529 | 286,000 |
1992/12/25 | 535 | 535 | 526 | 526 | 150,000 |
1992/12/24 | 536 | 540 | 531 | 535 | 291,000 |
1992/12/22 | 534 | 548 | 532 | 536 | 202,000 |
1992/12/21 | 560 | 560 | 541 | 542 | 167,000 |
1992/12/18 | 550 | 555 | 541 | 555 | 138,000 |
1992/12/17 | 539 | 555 | 538 | 545 | 132,000 |
1992/12/16 | 555 | 559 | 538 | 538 | 298,000 |
1992/12/15 | 530 | 550 | 528 | 550 | 257,000 |
1992/12/14 | 535 | 536 | 529 | 529 | 87,000 |
1992/12/11 | 550 | 550 | 530 | 531 | 1,184,000 |
1992/12/10 | 560 | 560 | 537 | 537 | 494,000 |
1992/12/09 | 546 | 552 | 538 | 543 | 140,000 |
1992/12/08 | 541 | 550 | 531 | 536 | 109,000 |
1992/12/07 | 553 | 553 | 530 | 531 | 71,000 |
1992/12/04 | 535 | 543 | 527 | 543 | 274,000 |
1992/12/03 | 535 | 548 | 535 | 544 | 125,000 |
1992/12/02 | 535 | 543 | 533 | 541 | 142,000 |
1992/12/01 | 540 | 552 | 536 | 536 | 160,000 |
1992/11/30 | 542 | 555 | 539 | 549 | 190,000 |
1992/11/27 | 549 | 558 | 540 | 546 | 249,000 |
1992/11/26 | 553 | 559 | 545 | 559 | 236,000 |
1992/11/25 | 550 | 554 | 540 | 550 | 173,000 |
1992/11/24 | 545 | 548 | 538 | 540 | 116,000 |
1992/11/20 | 520 | 545 | 520 | 535 | 394,000 |
1992/11/19 | 535 | 535 | 518 | 532 | 460,000 |
1992/11/18 | 501 | 530 | 500 | 516 | 307,000 |
1992/11/17 | 506 | 509 | 501 | 501 | 198,000 |
1992/11/16 | 510 | 510 | 505 | 510 | 108,000 |
1992/11/13 | 518 | 524 | 506 | 515 | 799,000 |
1992/11/12 | 511 | 518 | 505 | 518 | 271,000 |
1992/11/11 | 524 | 525 | 510 | 519 | 182,000 |
1992/11/10 | 511 | 524 | 511 | 514 | 163,000 |
1992/11/09 | 526 | 526 | 515 | 515 | 213,000 |
1992/11/06 | 525 | 530 | 521 | 526 | 190,000 |
1992/11/05 | 524 | 524 | 516 | 520 | 159,000 |
1992/11/04 | 525 | 525 | 518 | 525 | 86,000 |
1992/11/02 | 518 | 535 | 512 | 535 | 148,000 |
1992/10/30 | 527 | 530 | 520 | 520 | 154,000 |
1992/10/29 | 525 | 536 | 520 | 527 | 154,000 |
1992/10/28 | 531 | 533 | 520 | 520 | 270,000 |
1992/10/27 | 530 | 538 | 530 | 530 | 235,000 |
1992/10/26 | 541 | 541 | 529 | 529 | 100,000 |
1992/10/23 | 538 | 539 | 526 | 539 | 156,000 |
1992/10/22 | 521 | 540 | 521 | 528 | 252,000 |
1992/10/21 | 533 | 535 | 520 | 531 | 267,000 |
1992/10/20 | 533 | 535 | 520 | 523 | 244,000 |
1992/10/19 | 537 | 537 | 523 | 523 | 253,000 |
1992/10/16 | 550 | 551 | 536 | 537 | 179,000 |
1992/10/15 | 540 | 555 | 536 | 549 | 258,000 |
1992/10/14 | 563 | 565 | 534 | 536 | 239,000 |
1992/10/13 | 537 | 555 | 534 | 554 | 179,000 |
1992/10/12 | 545 | 548 | 531 | 534 | 251,000 |
1992/10/09 | 555 | 556 | 532 | 545 | 1,486,000 |
1992/10/08 | 553 | 575 | 551 | 565 | 358,000 |
1992/10/07 | 554 | 565 | 550 | 550 | 298,000 |
1992/10/06 | 550 | 559 | 529 | 559 | 245,000 |
1992/10/05 | 554 | 565 | 547 | 554 | 235,000 |
1992/10/02 | 559 | 574 | 555 | 567 | 338,000 |
1992/10/01 | 556 | 562 | 546 | 559 | 336,000 |
1992/09/30 | 574 | 579 | 554 | 554 | 306,000 |
1992/09/29 | 565 | 571 | 555 | 558 | 223,000 |
1992/09/28 | 573 | 589 | 561 | 561 | 181,000 |
1992/09/25 | 586 | 588 | 569 | 573 | 173,000 |
1992/09/24 | 563 | 592 | 563 | 588 | 437,000 |
1992/09/22 | 589 | 590 | 563 | 563 | 389,000 |
1992/09/21 | 581 | 594 | 581 | 581 | 363,000 |
1992/09/18 | 561 | 575 | 559 | 575 | 229,000 |
1992/09/17 | 563 | 580 | 563 | 571 | 303,000 |
1992/09/16 | 586 | 586 | 555 | 563 | 306,000 |
1992/09/14 | 580 | 599 | 575 | 585 | 276,000 |
1992/09/11 | 583 | 592 | 570 | 570 | 1,833,000 |
1992/09/10 | 603 | 619 | 593 | 593 | 777,000 |
1992/09/09 | 581 | 610 | 576 | 600 | 536,000 |
1992/09/08 | 591 | 610 | 586 | 586 | 730,000 |
1992/09/07 | 615 | 624 | 593 | 610 | 409,000 |
1992/09/04 | 620 | 640 | 595 | 615 | 2,880,000 |
1992/09/03 | 564 | 619 | 564 | 614 | 3,753,000 |
1992/09/02 | 526 | 549 | 526 | 545 | 168,000 |
1992/09/01 | 559 | 560 | 536 | 536 | 327,000 |
1992/08/31 | 527 | 559 | 527 | 555 | 535,000 |
1992/08/28 | 516 | 565 | 515 | 537 | 963,000 |
1992/08/27 | 519 | 548 | 519 | 525 | 584,000 |
1992/08/26 | 500 | 535 | 500 | 515 | 579,000 |
1992/08/25 | 498 | 528 | 491 | 499 | 390,000 |
1992/08/24 | 493 | 530 | 489 | 528 | 341,000 |
1992/08/21 | 474 | 481 | 473 | 480 | 184,000 |
1992/08/20 | 470 | 488 | 459 | 460 | 255,000 |
1992/08/19 | 456 | 457 | 445 | 457 | 123,000 |
1992/08/18 | 474 | 474 | 452 | 452 | 141,000 |
1992/08/17 | 480 | 480 | 470 | 475 | 89,000 |
1992/08/14 | 449 | 470 | 449 | 460 | 730,000 |
1992/08/13 | 460 | 465 | 447 | 448 | 174,000 |
1992/08/12 | 444 | 455 | 444 | 450 | 275,000 |
1992/08/11 | 470 | 470 | 444 | 444 | 238,000 |
1992/08/10 | 482 | 485 | 465 | 470 | 167,000 |
1992/08/07 | 487 | 494 | 484 | 490 | 201,000 |
1992/08/06 | 495 | 505 | 481 | 497 | 205,000 |
1992/08/05 | 495 | 497 | 490 | 495 | 176,000 |
1992/08/04 | 483 | 500 | 480 | 480 | 214,000 |
1992/08/03 | 489 | 499 | 486 | 493 | 176,000 |
1992/07/31 | 490 | 511 | 490 | 504 | 227,000 |
1992/07/30 | 481 | 504 | 475 | 503 | 236,000 |
1992/07/29 | 502 | 509 | 470 | 476 | 359,000 |
1992/07/28 | 489 | 499 | 488 | 499 | 187,000 |
1992/07/27 | 510 | 515 | 486 | 487 | 364,000 |
1992/07/24 | 500 | 500 | 484 | 486 | 354,000 |
1992/07/23 | 479 | 510 | 475 | 500 | 342,000 |
1992/07/22 | 520 | 520 | 476 | 480 | 464,000 |
1992/07/21 | 514 | 520 | 506 | 510 | 256,000 |
1992/07/20 | 532 | 532 | 505 | 505 | 346,000 |
1992/07/17 | 545 | 545 | 526 | 532 | 204,000 |
1992/07/16 | 546 | 550 | 545 | 545 | 162,000 |
1992/07/15 | 559 | 560 | 545 | 545 | 1,306,000 |
1992/07/14 | 548 | 555 | 545 | 549 | 227,000 |
1992/07/13 | 536 | 558 | 536 | 558 | 257,000 |
1992/07/10 | 550 | 550 | 536 | 536 | 577,000 |
1992/07/09 | 534 | 540 | 529 | 540 | 219,000 |
1992/07/08 | 525 | 535 | 510 | 529 | 127,000 |
1992/07/07 | 533 | 535 | 521 | 521 | 79,000 |
1992/07/06 | 535 | 539 | 523 | 523 | 82,000 |
1992/07/03 | 538 | 540 | 525 | 525 | 276,000 |
1992/07/02 | 502 | 528 | 498 | 528 | 332,000 |
1992/07/01 | 490 | 497 | 485 | 497 | 206,000 |
1992/06/30 | 499 | 500 | 491 | 491 | 353,000 |
1992/06/29 | 495 | 495 | 489 | 494 | 150,000 |
1992/06/26 | 505 | 510 | 490 | 490 | 395,000 |
1992/06/25 | 501 | 514 | 493 | 495 | 232,000 |
1992/06/24 | 513 | 515 | 496 | 496 | 263,000 |
1992/06/23 | 501 | 516 | 501 | 503 | 257,000 |
1992/06/22 | 523 | 523 | 501 | 501 | 395,000 |
1992/06/19 | 511 | 513 | 501 | 513 | 271,000 |
1992/06/18 | 495 | 508 | 490 | 492 | 559,000 |
1992/06/17 | 510 | 514 | 496 | 499 | 472,000 |
1992/06/16 | 524 | 540 | 519 | 519 | 372,000 |
1992/06/15 | 548 | 548 | 520 | 525 | 394,000 |
1992/06/12 | 541 | 550 | 531 | 550 | 2,081,000 |
1992/06/11 | 550 | 561 | 549 | 551 | 172,000 |
1992/06/10 | 556 | 560 | 541 | 551 | 234,000 |
1992/06/09 | 541 | 558 | 540 | 557 | 230,000 |
1992/06/08 | 556 | 557 | 540 | 540 | 239,000 |
1992/06/05 | 567 | 567 | 548 | 558 | 252,000 |
1992/06/04 | 569 | 569 | 552 | 568 | 262,000 |
1992/06/03 | 565 | 575 | 562 | 562 | 225,000 |
1992/06/02 | 570 | 578 | 561 | 562 | 284,000 |
1992/06/01 | 579 | 579 | 560 | 560 | 156,000 |
1992/05/29 | 562 | 568 | 560 | 560 | 163,000 |
1992/05/28 | 570 | 570 | 550 | 563 | 356,000 |
1992/05/27 | 574 | 581 | 559 | 561 | 391,000 |
1992/05/26 | 600 | 605 | 577 | 580 | 251,000 |
1992/05/25 | 595 | 596 | 582 | 596 | 196,000 |
1992/05/22 | 585 | 595 | 576 | 576 | 307,000 |
1992/05/21 | 591 | 600 | 588 | 590 | 211,000 |
1992/05/20 | 596 | 604 | 591 | 597 | 160,000 |
1992/05/19 | 596 | 598 | 590 | 596 | 197,000 |
1992/05/18 | 575 | 594 | 575 | 586 | 337,000 |
1992/05/15 | 622 | 622 | 585 | 585 | 368,000 |
1992/05/14 | 635 | 639 | 618 | 618 | 823,000 |
1992/05/13 | 585 | 618 | 580 | 618 | 513,000 |
1992/05/12 | 595 | 597 | 581 | 588 | 613,000 |
1992/05/11 | 598 | 600 | 585 | 586 | 503,000 |
1992/05/08 | 575 | 601 | 570 | 591 | 678,000 |
1992/05/07 | 543 | 569 | 530 | 569 | 617,000 |
1992/05/06 | 530 | 550 | 530 | 550 | 221,000 |
1992/05/01 | 530 | 540 | 525 | 525 | 279,000 |
1992/04/30 | 531 | 545 | 530 | 530 | 226,000 |
1992/04/28 | 545 | 545 | 530 | 531 | 267,000 |
1992/04/27 | 535 | 548 | 525 | 538 | 171,000 |
1992/04/24 | 553 | 555 | 522 | 522 | 434,000 |
1992/04/23 | 515 | 533 | 514 | 533 | 600,000 |
1992/04/22 | 515 | 524 | 503 | 513 | 378,000 |
1992/04/21 | 525 | 535 | 515 | 525 | 443,000 |
1992/04/20 | 546 | 546 | 526 | 545 | 267,000 |
1992/04/17 | 541 | 550 | 532 | 545 | 560,000 |
1992/04/16 | 554 | 559 | 546 | 555 | 511,000 |
1992/04/15 | 550 | 558 | 542 | 549 | 534,000 |
1992/04/14 | 503 | 530 | 501 | 530 | 376,000 |
1992/04/13 | 520 | 531 | 501 | 502 | 493,000 |
1992/04/10 | 531 | 545 | 515 | 515 | 198,000 |
1992/04/09 | 498 | 520 | 495 | 496 | 601,000 |
1992/04/08 | 500 | 520 | 495 | 497 | 608,000 |
1992/04/07 | 550 | 550 | 510 | 515 | 367,000 |
1992/04/06 | 545 | 566 | 541 | 543 | 201,000 |
1992/04/03 | 562 | 562 | 531 | 532 | 1,025,000 |
1992/04/02 | 592 | 601 | 545 | 550 | 688,000 |
1992/04/01 | 632 | 632 | 595 | 595 | 498,000 |
1992/03/31 | 650 | 664 | 641 | 641 | 283,000 |
1992/03/30 | 655 | 670 | 645 | 655 | 173,000 |
1992/03/27 | 672 | 679 | 665 | 666 | 233,000 |
1992/03/26 | 689 | 695 | 675 | 675 | 185,000 |
1992/03/25 | 675 | 694 | 672 | 694 | 301,000 |
1992/03/24 | 671 | 681 | 665 | 675 | 179,000 |
1992/03/23 | 684 | 691 | 671 | 691 | 343,000 |
1992/03/19 | 680 | 695 | 676 | 684 | 452,000 |
1992/03/18 | 671 | 676 | 670 | 675 | 541,000 |
1992/03/17 | 670 | 695 | 670 | 680 | 439,000 |
1992/03/16 | 679 | 689 | 678 | 679 | 421,000 |
1992/03/13 | 665 | 695 | 665 | 689 | 2,591,000 |
1992/03/12 | 681 | 683 | 672 | 675 | 219,000 |
1992/03/11 | 682 | 689 | 680 | 681 | 170,000 |
1992/03/10 | 681 | 690 | 680 | 689 | 108,000 |
1992/03/09 | 676 | 680 | 676 | 680 | 196,000 |
1992/03/06 | 687 | 696 | 682 | 694 | 150,000 |
1992/03/05 | 692 | 709 | 690 | 697 | 440,000 |
1992/03/04 | 691 | 691 | 685 | 690 | 227,000 |
1992/03/03 | 699 | 700 | 691 | 691 | 506,000 |
1992/03/02 | 681 | 706 | 681 | 700 | 348,000 |
1992/02/28 | 690 | 690 | 685 | 690 | 136,000 |
1992/02/27 | 699 | 699 | 685 | 690 | 223,000 |
1992/02/26 | 677 | 695 | 677 | 689 | 212,000 |
1992/02/25 | 677 | 677 | 667 | 677 | 110,000 |
1992/02/24 | 680 | 687 | 675 | 677 | 179,000 |
1992/02/21 | 667 | 678 | 667 | 677 | 249,000 |
1992/02/20 | 665 | 668 | 650 | 661 | 111,000 |
1992/02/19 | 655 | 665 | 646 | 655 | 215,000 |
1992/02/18 | 652 | 672 | 652 | 655 | 230,000 |
1992/02/17 | 652 | 676 | 650 | 668 | 218,000 |
1992/02/14 | 676 | 676 | 661 | 662 | 315,000 |
1992/02/13 | 686 | 686 | 666 | 666 | 297,000 |
1992/02/12 | 676 | 676 | 665 | 666 | 174,000 |
1992/02/10 | 685 | 685 | 676 | 676 | 141,000 |
1992/02/07 | 699 | 700 | 680 | 685 | 190,000 |
1992/02/06 | 670 | 692 | 670 | 680 | 220,000 |
1992/02/05 | 660 | 685 | 660 | 662 | 171,000 |
1992/02/04 | 661 | 673 | 660 | 661 | 151,000 |
1992/02/03 | 689 | 701 | 670 | 671 | 144,000 |
1992/01/31 | 670 | 680 | 664 | 679 | 223,000 |
1992/01/30 | 639 | 680 | 639 | 654 | 189,000 |
1992/01/29 | 654 | 654 | 630 | 649 | 111,000 |
1992/01/28 | 643 | 654 | 640 | 654 | 166,000 |
1992/01/27 | 620 | 649 | 620 | 645 | 153,000 |
1992/01/24 | 621 | 640 | 620 | 623 | 189,000 |
1992/01/23 | 634 | 650 | 625 | 640 | 334,000 |
1992/01/22 | 625 | 641 | 617 | 639 | 313,000 |
1992/01/21 | 627 | 640 | 608 | 616 | 231,000 |
1992/01/20 | 652 | 652 | 628 | 630 | 369,000 |
1992/01/17 | 658 | 660 | 651 | 652 | 270,000 |
1992/01/16 | 674 | 685 | 667 | 668 | 257,000 |
1992/01/14 | 665 | 672 | 665 | 665 | 405,000 |
1992/01/13 | 676 | 677 | 661 | 667 | 328,000 |
1992/01/10 | 685 | 697 | 676 | 677 | 291,000 |
1992/01/09 | 691 | 700 | 676 | 700 | 247,000 |
1992/01/08 | 713 | 713 | 685 | 686 | 212,000 |
1992/01/07 | 720 | 734 | 703 | 703 | 173,000 |
1992/01/06 | 726 | 726 | 716 | 720 | 173,000 |