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 |
---|---|---|---|---|---|
1997/12/30 | 121 | 135 | 121 | 126 | 162,000 |
1997/12/29 | 120 | 127 | 113 | 116 | 511,000 |
1997/12/26 | 131 | 135 | 124 | 124 | 219,000 |
1997/12/25 | 130 | 149 | 128 | 141 | 472,000 |
1997/12/24 | 140 | 140 | 116 | 120 | 590,000 |
1997/12/22 | 148 | 150 | 125 | 142 | 235,000 |
1997/12/19 | 152 | 157 | 144 | 147 | 682,000 |
1997/12/18 | 168 | 173 | 163 | 167 | 147,000 |
1997/12/17 | 170 | 180 | 162 | 176 | 381,000 |
1997/12/16 | 171 | 173 | 163 | 165 | 213,000 |
1997/12/15 | 175 | 175 | 161 | 174 | 370,000 |
1997/12/12 | 169 | 169 | 155 | 165 | 1,379,000 |
1997/12/11 | 167 | 168 | 160 | 160 | 169,000 |
1997/12/10 | 175 | 175 | 166 | 168 | 298,000 |
1997/12/09 | 168 | 172 | 165 | 171 | 252,000 |
1997/12/08 | 165 | 167 | 162 | 162 | 255,000 |
1997/12/05 | 169 | 170 | 162 | 165 | 309,000 |
1997/12/04 | 169 | 173 | 166 | 166 | 104,000 |
1997/12/03 | 174 | 177 | 169 | 169 | 148,000 |
1997/12/02 | 189 | 189 | 169 | 169 | 895,000 |
1997/12/01 | 170 | 191 | 169 | 186 | 344,000 |
1997/11/28 | 172 | 178 | 172 | 176 | 350,000 |
1997/11/27 | 187 | 187 | 172 | 177 | 314,000 |
1997/11/26 | 177 | 188 | 171 | 180 | 437,000 |
1997/11/25 | 162 | 178 | 162 | 178 | 730,000 |
1997/11/21 | 183 | 188 | 180 | 182 | 276,000 |
1997/11/20 | 178 | 193 | 178 | 183 | 396,000 |
1997/11/19 | 174 | 184 | 162 | 163 | 276,000 |
1997/11/18 | 178 | 189 | 174 | 181 | 297,000 |
1997/11/17 | 163 | 182 | 162 | 181 | 379,000 |
1997/11/14 | 161 | 170 | 161 | 162 | 981,000 |
1997/11/13 | 159 | 166 | 158 | 161 | 239,000 |
1997/11/12 | 171 | 173 | 160 | 160 | 1,145,000 |
1997/11/11 | 175 | 179 | 174 | 176 | 230,000 |
1997/11/10 | 172 | 176 | 172 | 175 | 318,000 |
1997/11/07 | 182 | 182 | 170 | 177 | 385,000 |
1997/11/06 | 188 | 191 | 183 | 183 | 706,000 |
1997/11/05 | 192 | 195 | 185 | 189 | 401,000 |
1997/11/04 | 190 | 200 | 189 | 190 | 250,000 |
1997/10/31 | 187 | 208 | 186 | 205 | 277,000 |
1997/10/30 | 200 | 200 | 187 | 187 | 326,000 |
1997/10/29 | 196 | 203 | 190 | 201 | 329,000 |
1997/10/28 | 196 | 197 | 183 | 186 | 597,000 |
1997/10/27 | 196 | 200 | 196 | 196 | 265,000 |
1997/10/24 | 200 | 205 | 197 | 201 | 300,000 |
1997/10/23 | 192 | 195 | 187 | 187 | 339,000 |
1997/10/22 | 185 | 192 | 183 | 187 | 192,000 |
1997/10/21 | 183 | 185 | 178 | 183 | 218,000 |
1997/10/20 | 182 | 183 | 176 | 183 | 208,000 |
1997/10/17 | 183 | 186 | 180 | 183 | 247,000 |
1997/10/16 | 180 | 194 | 177 | 188 | 264,000 |
1997/10/15 | 195 | 195 | 180 | 180 | 490,000 |
1997/10/14 | 170 | 177 | 170 | 175 | 500,000 |
1997/10/13 | 162 | 171 | 162 | 170 | 650,000 |
1997/10/09 | 165 | 166 | 164 | 166 | 685,000 |
1997/10/08 | 161 | 166 | 161 | 163 | 240,000 |
1997/10/07 | 167 | 167 | 161 | 161 | 493,000 |
1997/10/06 | 163 | 166 | 163 | 163 | 956,000 |
1997/10/03 | 161 | 176 | 161 | 173 | 373,000 |
1997/10/02 | 183 | 183 | 155 | 161 | 381,000 |
1997/10/01 | 188 | 191 | 183 | 183 | 240,000 |
1997/09/30 | 203 | 204 | 191 | 193 | 370,000 |
1997/09/29 | 191 | 210 | 190 | 205 | 722,000 |
1997/09/26 | 205 | 207 | 200 | 202 | 207,000 |
1997/09/25 | 212 | 215 | 203 | 205 | 146,000 |
1997/09/24 | 221 | 221 | 205 | 207 | 127,000 |
1997/09/22 | 214 | 221 | 205 | 211 | 164,000 |
1997/09/19 | 215 | 215 | 212 | 214 | 326,000 |
1997/09/18 | 209 | 224 | 209 | 223 | 86,000 |
1997/09/17 | 221 | 231 | 205 | 205 | 321,000 |
1997/09/16 | 230 | 230 | 221 | 221 | 151,000 |
1997/09/12 | 227 | 228 | 220 | 225 | 1,282,000 |
1997/09/11 | 235 | 236 | 226 | 227 | 178,000 |
1997/09/10 | 238 | 240 | 235 | 235 | 167,000 |
1997/09/09 | 236 | 240 | 235 | 239 | 109,000 |
1997/09/08 | 235 | 240 | 235 | 236 | 71,000 |
1997/09/05 | 236 | 237 | 234 | 235 | 76,000 |
1997/09/04 | 237 | 238 | 234 | 234 | 268,000 |
1997/09/03 | 241 | 245 | 236 | 237 | 196,000 |
1997/09/02 | 239 | 240 | 232 | 240 | 187,000 |
1997/09/01 | 237 | 241 | 233 | 234 | 154,000 |
1997/08/29 | 235 | 240 | 232 | 236 | 168,000 |
1997/08/28 | 236 | 244 | 236 | 240 | 119,000 |
1997/08/27 | 242 | 243 | 232 | 234 | 186,000 |
1997/08/26 | 241 | 246 | 240 | 243 | 131,000 |
1997/08/25 | 250 | 250 | 238 | 246 | 149,000 |
1997/08/22 | 245 | 248 | 237 | 247 | 389,000 |
1997/08/21 | 253 | 255 | 245 | 246 | 166,000 |
1997/08/20 | 242 | 253 | 242 | 253 | 218,000 |
1997/08/19 | 243 | 249 | 243 | 245 | 181,000 |
1997/08/18 | 245 | 250 | 240 | 240 | 258,000 |
1997/08/15 | 264 | 265 | 250 | 250 | 374,000 |
1997/08/14 | 253 | 257 | 250 | 254 | 177,000 |
1997/08/13 | 251 | 258 | 243 | 253 | 393,000 |
1997/08/12 | 251 | 257 | 250 | 251 | 194,000 |
1997/08/11 | 263 | 266 | 246 | 246 | 397,000 |
1997/08/08 | 252 | 266 | 250 | 266 | 416,000 |
1997/08/07 | 281 | 282 | 250 | 257 | 253,000 |
1997/08/06 | 287 | 288 | 280 | 281 | 150,000 |
1997/08/05 | 288 | 297 | 285 | 287 | 150,000 |
1997/08/04 | 289 | 297 | 285 | 289 | 161,000 |
1997/08/01 | 301 | 301 | 289 | 290 | 223,000 |
1997/07/31 | 303 | 303 | 295 | 300 | 162,000 |
1997/07/30 | 302 | 305 | 297 | 302 | 282,000 |
1997/07/29 | 315 | 315 | 304 | 304 | 106,000 |
1997/07/28 | 310 | 321 | 310 | 315 | 77,000 |
1997/07/25 | 320 | 324 | 307 | 308 | 125,000 |
1997/07/24 | 307 | 313 | 307 | 310 | 175,000 |
1997/07/23 | 317 | 322 | 302 | 307 | 224,000 |
1997/07/22 | 325 | 325 | 320 | 322 | 37,000 |
1997/07/18 | 324 | 334 | 324 | 325 | 87,000 |
1997/07/17 | 323 | 327 | 321 | 327 | 159,000 |
1997/07/16 | 321 | 335 | 321 | 324 | 277,000 |
1997/07/15 | 337 | 337 | 321 | 321 | 221,000 |
1997/07/14 | 326 | 327 | 321 | 327 | 59,000 |
1997/07/11 | 323 | 329 | 320 | 324 | 239,000 |
1997/07/10 | 324 | 328 | 321 | 323 | 70,000 |
1997/07/09 | 335 | 335 | 322 | 328 | 181,000 |
1997/07/08 | 333 | 340 | 333 | 338 | 42,000 |
1997/07/07 | 334 | 335 | 332 | 333 | 83,000 |
1997/07/04 | 344 | 344 | 335 | 337 | 96,000 |
1997/07/03 | 350 | 350 | 338 | 339 | 79,000 |
1997/07/02 | 343 | 348 | 332 | 346 | 172,000 |
1997/07/01 | 343 | 347 | 336 | 338 | 617,000 |
1997/06/30 | 358 | 362 | 341 | 348 | 197,000 |
1997/06/27 | 363 | 371 | 357 | 357 | 80,000 |
1997/06/26 | 368 | 371 | 362 | 362 | 139,000 |
1997/06/25 | 366 | 373 | 360 | 371 | 183,000 |
1997/06/24 | 362 | 365 | 356 | 356 | 97,000 |
1997/06/23 | 366 | 373 | 365 | 365 | 32,000 |
1997/06/20 | 380 | 380 | 361 | 364 | 233,000 |
1997/06/19 | 367 | 375 | 364 | 371 | 72,000 |
1997/06/18 | 374 | 375 | 369 | 371 | 109,000 |
1997/06/17 | 367 | 374 | 367 | 369 | 79,000 |
1997/06/16 | 371 | 380 | 366 | 376 | 119,000 |
1997/06/13 | 387 | 388 | 372 | 373 | 1,354,000 |
1997/06/12 | 373 | 386 | 373 | 377 | 203,000 |
1997/06/11 | 380 | 383 | 372 | 372 | 201,000 |
1997/06/10 | 369 | 380 | 369 | 376 | 167,000 |
1997/06/09 | 377 | 379 | 367 | 370 | 177,000 |
1997/06/06 | 370 | 379 | 368 | 379 | 164,000 |
1997/06/05 | 378 | 378 | 373 | 374 | 77,000 |
1997/06/04 | 376 | 379 | 369 | 379 | 149,000 |
1997/06/03 | 368 | 379 | 368 | 376 | 175,000 |
1997/06/02 | 359 | 373 | 359 | 373 | 139,000 |
1997/05/30 | 362 | 374 | 357 | 369 | 71,000 |
1997/05/29 | 363 | 366 | 351 | 365 | 139,000 |
1997/05/28 | 343 | 368 | 343 | 368 | 172,000 |
1997/05/27 | 345 | 347 | 340 | 341 | 101,000 |
1997/05/26 | 350 | 350 | 344 | 345 | 68,000 |
1997/05/23 | 356 | 360 | 345 | 348 | 219,000 |
1997/05/22 | 355 | 358 | 351 | 355 | 280,000 |
1997/05/21 | 357 | 368 | 352 | 355 | 235,000 |
1997/05/20 | 371 | 378 | 363 | 364 | 212,000 |
1997/05/19 | 365 | 377 | 361 | 368 | 259,000 |
1997/05/16 | 364 | 375 | 361 | 370 | 298,000 |
1997/05/15 | 371 | 372 | 361 | 364 | 362,000 |
1997/05/14 | 355 | 369 | 352 | 366 | 108,000 |
1997/05/13 | 364 | 387 | 355 | 355 | 537,000 |
1997/05/12 | 340 | 365 | 339 | 365 | 347,000 |
1997/05/09 | 350 | 350 | 335 | 340 | 480,000 |
1997/05/08 | 342 | 347 | 336 | 345 | 233,000 |
1997/05/07 | 339 | 350 | 339 | 347 | 805,000 |
1997/05/06 | 338 | 350 | 333 | 335 | 254,000 |
1997/05/02 | 322 | 333 | 321 | 333 | 110,000 |
1997/05/01 | 324 | 333 | 324 | 326 | 231,000 |
1997/04/30 | 309 | 325 | 309 | 322 | 138,000 |
1997/04/28 | 311 | 313 | 306 | 306 | 104,000 |
1997/04/25 | 311 | 325 | 310 | 311 | 222,000 |
1997/04/24 | 323 | 330 | 311 | 311 | 337,000 |
1997/04/23 | 329 | 329 | 322 | 323 | 200,000 |
1997/04/22 | 326 | 326 | 318 | 320 | 277,000 |
1997/04/21 | 328 | 328 | 323 | 326 | 215,000 |
1997/04/18 | 320 | 323 | 310 | 323 | 111,000 |
1997/04/17 | 302 | 316 | 302 | 315 | 138,000 |
1997/04/16 | 316 | 318 | 300 | 302 | 311,000 |
1997/04/15 | 314 | 318 | 309 | 316 | 310,000 |
1997/04/14 | 298 | 301 | 291 | 299 | 103,000 |
1997/04/11 | 287 | 301 | 287 | 301 | 458,000 |
1997/04/10 | 290 | 296 | 286 | 286 | 164,000 |
1997/04/09 | 302 | 304 | 285 | 285 | 216,000 |
1997/04/08 | 295 | 303 | 292 | 302 | 148,000 |
1997/04/07 | 301 | 304 | 292 | 292 | 229,000 |
1997/04/04 | 305 | 307 | 301 | 301 | 315,000 |
1997/04/03 | 310 | 314 | 307 | 310 | 123,000 |
1997/04/02 | 306 | 317 | 305 | 315 | 247,000 |
1997/04/01 | 308 | 310 | 305 | 306 | 415,000 |
1997/03/31 | 314 | 320 | 310 | 310 | 179,000 |
1997/03/28 | 316 | 324 | 315 | 316 | 92,000 |
1997/03/27 | 333 | 333 | 311 | 313 | 440,000 |
1997/03/26 | 334 | 334 | 325 | 328 | 155,000 |
1997/03/25 | 326 | 338 | 326 | 337 | 157,000 |
1997/03/24 | 350 | 350 | 319 | 319 | 339,000 |
1997/03/21 | 345 | 347 | 340 | 344 | 234,000 |
1997/03/19 | 345 | 345 | 336 | 340 | 135,000 |
1997/03/18 | 328 | 345 | 327 | 340 | 348,000 |
1997/03/17 | 317 | 323 | 310 | 323 | 167,000 |
1997/03/14 | 305 | 319 | 305 | 317 | 1,283,000 |
1997/03/13 | 321 | 326 | 320 | 320 | 82,000 |
1997/03/12 | 327 | 327 | 321 | 324 | 127,000 |
1997/03/11 | 325 | 329 | 321 | 324 | 81,000 |
1997/03/10 | 322 | 326 | 321 | 321 | 218,000 |
1997/03/07 | 324 | 329 | 321 | 326 | 145,000 |
1997/03/06 | 329 | 335 | 321 | 324 | 381,000 |
1997/03/05 | 335 | 335 | 320 | 320 | 305,000 |
1997/03/04 | 337 | 337 | 330 | 330 | 104,000 |
1997/03/03 | 335 | 337 | 330 | 332 | 340,000 |
1997/02/28 | 350 | 350 | 335 | 335 | 230,000 |
1997/02/27 | 336 | 347 | 336 | 347 | 246,000 |
1997/02/26 | 355 | 356 | 340 | 343 | 555,000 |
1997/02/25 | 342 | 356 | 342 | 356 | 170,000 |
1997/02/24 | 345 | 351 | 340 | 342 | 168,000 |
1997/02/21 | 352 | 359 | 340 | 340 | 285,000 |
1997/02/20 | 344 | 358 | 344 | 346 | 247,000 |
1997/02/19 | 336 | 348 | 332 | 346 | 97,000 |
1997/02/18 | 333 | 345 | 332 | 334 | 100,000 |
1997/02/17 | 337 | 348 | 335 | 335 | 103,000 |
1997/02/14 | 345 | 346 | 337 | 337 | 462,000 |
1997/02/13 | 343 | 343 | 334 | 335 | 137,000 |
1997/02/12 | 344 | 347 | 333 | 333 | 194,000 |
1997/02/10 | 330 | 348 | 330 | 345 | 157,000 |
1997/02/07 | 342 | 342 | 326 | 326 | 238,000 |
1997/02/06 | 342 | 344 | 335 | 337 | 189,000 |
1997/02/05 | 343 | 347 | 335 | 342 | 211,000 |
1997/02/04 | 345 | 363 | 343 | 343 | 342,000 |
1997/02/03 | 350 | 350 | 335 | 335 | 235,000 |
1997/01/31 | 357 | 368 | 350 | 350 | 319,000 |
1997/01/30 | 362 | 362 | 332 | 332 | 403,000 |
1997/01/29 | 343 | 363 | 332 | 363 | 220,000 |
1997/01/28 | 320 | 343 | 318 | 341 | 149,000 |
1997/01/27 | 327 | 333 | 320 | 320 | 246,000 |
1997/01/24 | 345 | 345 | 325 | 327 | 149,000 |
1997/01/23 | 340 | 345 | 339 | 340 | 138,000 |
1997/01/22 | 323 | 350 | 321 | 345 | 246,000 |
1997/01/21 | 317 | 333 | 317 | 318 | 475,000 |
1997/01/20 | 347 | 347 | 307 | 317 | 534,000 |
1997/01/17 | 341 | 364 | 341 | 342 | 195,000 |
1997/01/16 | 359 | 360 | 340 | 350 | 383,000 |
1997/01/14 | 345 | 359 | 340 | 355 | 456,000 |
1997/01/13 | 322 | 365 | 314 | 365 | 596,000 |
1997/01/10 | 330 | 335 | 305 | 307 | 922,000 |
1997/01/09 | 360 | 363 | 350 | 350 | 314,000 |
1997/01/08 | 367 | 368 | 361 | 364 | 404,000 |
1997/01/07 | 384 | 384 | 361 | 365 | 225,000 |
1997/01/06 | 382 | 388 | 381 | 388 | 125,000 |