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 |
---|---|---|---|---|---|
1998/12/30 | 141 | 147 | 141 | 146 | 70,000 |
1998/12/29 | 145 | 148 | 141 | 143 | 176,000 |
1998/12/28 | 149 | 149 | 145 | 146 | 110,000 |
1998/12/25 | 148 | 150 | 146 | 146 | 148,000 |
1998/12/24 | 148 | 148 | 145 | 145 | 208,000 |
1998/12/22 | 151 | 153 | 146 | 148 | 489,000 |
1998/12/21 | 154 | 154 | 151 | 151 | 84,000 |
1998/12/18 | 158 | 158 | 154 | 154 | 60,000 |
1998/12/17 | 155 | 158 | 152 | 158 | 196,000 |
1998/12/16 | 160 | 160 | 155 | 157 | 139,000 |
1998/12/15 | 160 | 163 | 156 | 156 | 384,000 |
1998/12/14 | 153 | 155 | 153 | 155 | 163,000 |
1998/12/11 | 152 | 160 | 152 | 153 | 1,365,000 |
1998/12/10 | 161 | 164 | 159 | 162 | 462,000 |
1998/12/09 | 157 | 159 | 155 | 159 | 83,000 |
1998/12/08 | 160 | 162 | 158 | 159 | 135,000 |
1998/12/07 | 159 | 161 | 156 | 161 | 105,000 |
1998/12/04 | 153 | 160 | 152 | 160 | 160,000 |
1998/12/03 | 156 | 160 | 152 | 158 | 270,000 |
1998/12/02 | 159 | 160 | 155 | 160 | 130,000 |
1998/12/01 | 155 | 160 | 153 | 155 | 129,000 |
1998/11/30 | 160 | 160 | 155 | 158 | 166,000 |
1998/11/27 | 162 | 164 | 160 | 160 | 209,000 |
1998/11/26 | 164 | 166 | 162 | 162 | 176,000 |
1998/11/25 | 164 | 165 | 161 | 164 | 297,000 |
1998/11/24 | 166 | 167 | 161 | 164 | 212,000 |
1998/11/20 | 164 | 166 | 161 | 166 | 236,000 |
1998/11/19 | 160 | 164 | 160 | 161 | 201,000 |
1998/11/18 | 160 | 164 | 160 | 162 | 344,000 |
1998/11/17 | 163 | 163 | 158 | 159 | 114,000 |
1998/11/16 | 161 | 164 | 159 | 163 | 283,000 |
1998/11/13 | 163 | 163 | 157 | 162 | 971,000 |
1998/11/12 | 157 | 161 | 156 | 156 | 526,000 |
1998/11/11 | 158 | 161 | 155 | 161 | 291,000 |
1998/11/10 | 155 | 159 | 154 | 155 | 143,000 |
1998/11/09 | 155 | 160 | 152 | 154 | 242,000 |
1998/11/06 | 151 | 155 | 150 | 151 | 140,000 |
1998/11/05 | 159 | 159 | 151 | 152 | 330,000 |
1998/11/04 | 160 | 164 | 154 | 160 | 391,000 |
1998/11/02 | 158 | 160 | 155 | 160 | 107,000 |
1998/10/30 | 158 | 158 | 154 | 158 | 141,000 |
1998/10/29 | 156 | 157 | 154 | 157 | 144,000 |
1998/10/28 | 154 | 156 | 150 | 153 | 252,000 |
1998/10/27 | 156 | 158 | 151 | 154 | 161,000 |
1998/10/26 | 150 | 158 | 150 | 156 | 76,000 |
1998/10/23 | 161 | 163 | 154 | 159 | 289,000 |
1998/10/22 | 159 | 164 | 157 | 162 | 572,000 |
1998/10/21 | 158 | 160 | 157 | 160 | 519,000 |
1998/10/20 | 153 | 158 | 152 | 158 | 192,000 |
1998/10/19 | 150 | 158 | 150 | 157 | 361,000 |
1998/10/16 | 152 | 153 | 149 | 150 | 145,000 |
1998/10/15 | 153 | 154 | 148 | 150 | 435,000 |
1998/10/14 | 154 | 156 | 148 | 154 | 202,000 |
1998/10/13 | 153 | 156 | 150 | 152 | 243,000 |
1998/10/12 | 153 | 156 | 150 | 155 | 411,000 |
1998/10/09 | 136 | 154 | 136 | 149 | 784,000 |
1998/10/08 | 149 | 152 | 139 | 141 | 299,000 |
1998/10/07 | 136 | 154 | 136 | 154 | 414,000 |
1998/10/06 | 138 | 142 | 133 | 136 | 210,000 |
1998/10/05 | 138 | 139 | 131 | 139 | 143,000 |
1998/10/02 | 133 | 140 | 131 | 139 | 313,000 |
1998/10/01 | 131 | 139 | 130 | 133 | 341,000 |
1998/09/30 | 139 | 144 | 130 | 130 | 470,000 |
1998/09/29 | 143 | 143 | 136 | 139 | 195,000 |
1998/09/28 | 143 | 148 | 139 | 146 | 215,000 |
1998/09/25 | 146 | 146 | 138 | 138 | 435,000 |
1998/09/24 | 146 | 150 | 141 | 147 | 210,000 |
1998/09/22 | 144 | 146 | 138 | 144 | 327,000 |
1998/09/21 | 131 | 140 | 131 | 134 | 320,000 |
1998/09/18 | 135 | 145 | 135 | 141 | 266,000 |
1998/09/17 | 144 | 148 | 137 | 137 | 187,000 |
1998/09/16 | 152 | 154 | 146 | 148 | 95,000 |
1998/09/14 | 153 | 153 | 145 | 150 | 474,000 |
1998/09/11 | 140 | 148 | 134 | 145 | 2,707,000 |
1998/09/10 | 152 | 154 | 149 | 152 | 163,000 |
1998/09/09 | 154 | 154 | 149 | 152 | 360,000 |
1998/09/08 | 149 | 157 | 146 | 152 | 642,000 |
1998/09/07 | 134 | 150 | 132 | 150 | 446,000 |
1998/09/04 | 135 | 138 | 132 | 132 | 119,000 |
1998/09/03 | 135 | 136 | 131 | 132 | 133,000 |
1998/09/02 | 142 | 143 | 135 | 135 | 244,000 |
1998/09/01 | 129 | 143 | 126 | 143 | 317,000 |
1998/08/31 | 126 | 134 | 125 | 129 | 260,000 |
1998/08/28 | 130 | 134 | 126 | 129 | 530,000 |
1998/08/27 | 137 | 139 | 132 | 135 | 584,000 |
1998/08/26 | 142 | 142 | 137 | 137 | 332,000 |
1998/08/25 | 142 | 143 | 138 | 139 | 291,000 |
1998/08/24 | 138 | 142 | 138 | 139 | 133,000 |
1998/08/21 | 140 | 145 | 140 | 140 | 147,000 |
1998/08/20 | 146 | 146 | 139 | 142 | 127,000 |
1998/08/19 | 142 | 147 | 138 | 145 | 213,000 |
1998/08/18 | 136 | 141 | 136 | 137 | 205,000 |
1998/08/17 | 142 | 142 | 135 | 136 | 389,000 |
1998/08/14 | 149 | 153 | 139 | 140 | 798,000 |
1998/08/13 | 146 | 147 | 138 | 145 | 130,000 |
1998/08/12 | 139 | 145 | 138 | 145 | 180,000 |
1998/08/11 | 141 | 145 | 138 | 139 | 222,000 |
1998/08/10 | 143 | 145 | 140 | 142 | 262,000 |
1998/08/07 | 148 | 149 | 145 | 145 | 189,000 |
1998/08/06 | 150 | 151 | 143 | 146 | 429,000 |
1998/08/05 | 150 | 151 | 146 | 150 | 369,000 |
1998/08/04 | 150 | 155 | 150 | 151 | 118,000 |
1998/08/03 | 153 | 153 | 150 | 151 | 142,000 |
1998/07/31 | 157 | 159 | 152 | 152 | 124,000 |
1998/07/30 | 158 | 160 | 152 | 152 | 200,000 |
1998/07/29 | 150 | 156 | 148 | 155 | 246,000 |
1998/07/28 | 151 | 153 | 147 | 152 | 171,000 |
1998/07/27 | 152 | 153 | 146 | 146 | 403,000 |
1998/07/24 | 151 | 158 | 151 | 154 | 395,000 |
1998/07/23 | 156 | 159 | 153 | 153 | 297,000 |
1998/07/22 | 158 | 165 | 156 | 157 | 222,000 |
1998/07/21 | 167 | 168 | 159 | 164 | 282,000 |
1998/07/17 | 168 | 169 | 159 | 168 | 442,000 |
1998/07/16 | 164 | 169 | 160 | 163 | 363,000 |
1998/07/15 | 168 | 169 | 160 | 164 | 628,000 |
1998/07/14 | 165 | 165 | 155 | 162 | 320,000 |
1998/07/13 | 148 | 166 | 146 | 165 | 508,000 |
1998/07/10 | 167 | 168 | 151 | 153 | 1,214,000 |
1998/07/09 | 167 | 170 | 162 | 162 | 703,000 |
1998/07/08 | 180 | 182 | 170 | 172 | 1,053,000 |
1998/07/07 | 193 | 197 | 175 | 179 | 3,999,000 |
1998/07/06 | 161 | 194 | 161 | 183 | 5,633,000 |
1998/07/03 | 147 | 159 | 147 | 156 | 677,000 |
1998/07/02 | 155 | 166 | 155 | 157 | 2,104,000 |
1998/07/01 | 143 | 148 | 141 | 145 | 599,000 |
1998/06/30 | 135 | 144 | 133 | 139 | 359,000 |
1998/06/29 | 131 | 134 | 130 | 133 | 122,000 |
1998/06/26 | 130 | 132 | 126 | 132 | 321,000 |
1998/06/25 | 136 | 137 | 130 | 130 | 413,000 |
1998/06/24 | 134 | 135 | 132 | 132 | 197,000 |
1998/06/23 | 136 | 136 | 133 | 134 | 196,000 |
1998/06/22 | 134 | 139 | 134 | 137 | 150,000 |
1998/06/19 | 136 | 139 | 135 | 139 | 469,000 |
1998/06/18 | 133 | 135 | 132 | 135 | 220,000 |
1998/06/17 | 125 | 128 | 125 | 125 | 205,000 |
1998/06/16 | 128 | 128 | 124 | 124 | 258,000 |
1998/06/15 | 131 | 131 | 125 | 125 | 466,000 |
1998/06/12 | 125 | 127 | 125 | 127 | 1,207,000 |
1998/06/11 | 126 | 128 | 125 | 125 | 450,000 |
1998/06/10 | 128 | 129 | 126 | 127 | 335,000 |
1998/06/09 | 128 | 130 | 128 | 130 | 254,000 |
1998/06/08 | 129 | 129 | 127 | 128 | 91,000 |
1998/06/05 | 129 | 130 | 127 | 127 | 242,000 |
1998/06/04 | 128 | 130 | 127 | 130 | 110,000 |
1998/06/03 | 128 | 132 | 127 | 128 | 315,000 |
1998/06/02 | 130 | 131 | 127 | 131 | 127,000 |
1998/06/01 | 132 | 133 | 127 | 128 | 266,000 |
1998/05/29 | 130 | 133 | 128 | 133 | 218,000 |
1998/05/28 | 128 | 133 | 128 | 133 | 226,000 |
1998/05/27 | 130 | 131 | 126 | 126 | 546,000 |
1998/05/26 | 131 | 135 | 131 | 135 | 122,000 |
1998/05/25 | 136 | 136 | 130 | 131 | 226,000 |
1998/05/22 | 134 | 136 | 130 | 135 | 439,000 |
1998/05/21 | 130 | 136 | 130 | 130 | 304,000 |
1998/05/20 | 133 | 134 | 130 | 130 | 166,000 |
1998/05/19 | 134 | 134 | 127 | 132 | 220,000 |
1998/05/18 | 130 | 131 | 125 | 129 | 211,000 |
1998/05/15 | 133 | 134 | 125 | 125 | 570,000 |
1998/05/14 | 126 | 128 | 125 | 128 | 278,000 |
1998/05/13 | 126 | 130 | 125 | 125 | 231,000 |
1998/05/12 | 128 | 132 | 126 | 127 | 353,000 |
1998/05/11 | 130 | 134 | 130 | 131 | 144,000 |
1998/05/08 | 122 | 133 | 122 | 130 | 859,000 |
1998/05/07 | 126 | 131 | 125 | 127 | 481,000 |
1998/05/06 | 133 | 135 | 128 | 128 | 436,000 |
1998/05/01 | 133 | 135 | 133 | 134 | 301,000 |
1998/04/30 | 133 | 137 | 132 | 133 | 273,000 |
1998/04/28 | 135 | 137 | 133 | 133 | 499,000 |
1998/04/27 | 140 | 140 | 135 | 135 | 384,000 |
1998/04/24 | 142 | 145 | 139 | 140 | 372,000 |
1998/04/23 | 143 | 143 | 137 | 137 | 381,000 |
1998/04/22 | 145 | 147 | 141 | 143 | 269,000 |
1998/04/21 | 145 | 149 | 143 | 144 | 215,000 |
1998/04/20 | 144 | 149 | 143 | 144 | 201,000 |
1998/04/17 | 148 | 150 | 142 | 143 | 490,000 |
1998/04/16 | 159 | 162 | 148 | 148 | 458,000 |
1998/04/15 | 163 | 168 | 160 | 163 | 739,000 |
1998/04/14 | 150 | 154 | 147 | 153 | 221,000 |
1998/04/13 | 150 | 154 | 146 | 154 | 135,000 |
1998/04/10 | 155 | 156 | 150 | 155 | 285,000 |
1998/04/09 | 151 | 157 | 151 | 155 | 343,000 |
1998/04/08 | 150 | 157 | 149 | 156 | 177,000 |
1998/04/07 | 141 | 150 | 141 | 148 | 183,000 |
1998/04/06 | 140 | 150 | 137 | 140 | 267,000 |
1998/04/03 | 138 | 148 | 135 | 135 | 400,000 |
1998/04/02 | 143 | 152 | 132 | 135 | 534,000 |
1998/04/01 | 149 | 155 | 149 | 153 | 289,000 |
1998/03/31 | 165 | 169 | 151 | 164 | 629,000 |
1998/03/30 | 170 | 174 | 165 | 165 | 458,000 |
1998/03/27 | 173 | 176 | 166 | 166 | 189,000 |
1998/03/26 | 170 | 180 | 169 | 178 | 350,000 |
1998/03/25 | 173 | 178 | 166 | 168 | 306,000 |
1998/03/24 | 168 | 170 | 166 | 170 | 286,000 |
1998/03/23 | 169 | 173 | 169 | 172 | 378,000 |
1998/03/20 | 166 | 175 | 166 | 171 | 354,000 |
1998/03/19 | 167 | 171 | 166 | 169 | 781,000 |
1998/03/18 | 179 | 182 | 171 | 172 | 363,000 |
1998/03/17 | 173 | 179 | 172 | 179 | 355,000 |
1998/03/16 | 180 | 181 | 173 | 173 | 175,000 |
1998/03/13 | 169 | 184 | 169 | 183 | 1,553,000 |
1998/03/12 | 166 | 173 | 165 | 173 | 285,000 |
1998/03/11 | 166 | 170 | 165 | 165 | 239,000 |
1998/03/10 | 171 | 172 | 168 | 170 | 271,000 |
1998/03/09 | 179 | 180 | 170 | 170 | 294,000 |
1998/03/06 | 168 | 176 | 168 | 175 | 397,000 |
1998/03/05 | 165 | 168 | 165 | 168 | 379,000 |
1998/03/04 | 172 | 172 | 167 | 168 | 228,000 |
1998/03/03 | 174 | 175 | 170 | 175 | 616,000 |
1998/03/02 | 178 | 182 | 173 | 175 | 406,000 |
1998/02/27 | 168 | 173 | 167 | 173 | 225,000 |
1998/02/26 | 162 | 167 | 161 | 164 | 207,000 |
1998/02/25 | 165 | 165 | 160 | 164 | 313,000 |
1998/02/24 | 168 | 168 | 161 | 161 | 319,000 |
1998/02/23 | 166 | 169 | 166 | 166 | 70,000 |
1998/02/20 | 167 | 172 | 165 | 170 | 193,000 |
1998/02/19 | 170 | 174 | 167 | 168 | 385,000 |
1998/02/18 | 172 | 178 | 167 | 167 | 578,000 |
1998/02/17 | 170 | 172 | 165 | 172 | 201,000 |
1998/02/16 | 182 | 185 | 174 | 175 | 427,000 |
1998/02/13 | 196 | 196 | 185 | 185 | 824,000 |
1998/02/12 | 193 | 194 | 189 | 193 | 397,000 |
1998/02/10 | 190 | 193 | 188 | 192 | 284,000 |
1998/02/09 | 192 | 195 | 189 | 193 | 304,000 |
1998/02/06 | 189 | 193 | 183 | 191 | 580,000 |
1998/02/05 | 183 | 186 | 182 | 185 | 218,000 |
1998/02/04 | 181 | 187 | 178 | 184 | 217,000 |
1998/02/03 | 178 | 179 | 176 | 179 | 216,000 |
1998/02/02 | 173 | 178 | 168 | 172 | 234,000 |
1998/01/30 | 180 | 180 | 165 | 173 | 373,000 |
1998/01/29 | 187 | 189 | 179 | 180 | 495,000 |
1998/01/28 | 186 | 193 | 183 | 186 | 846,000 |
1998/01/27 | 187 | 189 | 183 | 184 | 501,000 |
1998/01/26 | 180 | 195 | 179 | 183 | 590,000 |
1998/01/23 | 162 | 180 | 162 | 180 | 516,000 |
1998/01/22 | 157 | 162 | 156 | 162 | 337,000 |
1998/01/21 | 149 | 160 | 149 | 160 | 770,000 |
1998/01/20 | 152 | 154 | 148 | 149 | 407,000 |
1998/01/19 | 155 | 162 | 152 | 154 | 423,000 |
1998/01/16 | 136 | 156 | 136 | 156 | 533,000 |
1998/01/14 | 145 | 145 | 133 | 135 | 582,000 |
1998/01/13 | 129 | 130 | 124 | 130 | 178,000 |
1998/01/12 | 120 | 129 | 117 | 123 | 153,000 |
1998/01/09 | 119 | 129 | 119 | 121 | 430,000 |
1998/01/08 | 120 | 130 | 119 | 119 | 355,000 |
1998/01/07 | 117 | 124 | 116 | 122 | 239,000 |
1998/01/06 | 118 | 124 | 116 | 117 | 302,000 |
1998/01/05 | 122 | 128 | 115 | 115 | 153,000 |