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
1999/12/30 212 225 212 213 211,000
1999/12/29 220 220 212 215 412,000
1999/12/28 226 229 222 223 335,000
1999/12/27 229 230 225 229 131,000
1999/12/24 234 234 225 228 312,000
1999/12/22 231 232 227 230 166,000
1999/12/21 236 236 231 231 199,000
1999/12/20 234 239 232 239 214,000
1999/12/17 243 245 231 231 505,000
1999/12/16 251 251 247 247 395,000
1999/12/15 250 255 246 251 1,566,000
1999/12/14 242 253 242 248 1,090,000
1999/12/13 227 246 224 246 392,000
1999/12/10 231 234 222 224 2,687,000
1999/12/09 238 238 222 228 434,000
1999/12/08 244 248 237 243 210,000
1999/12/07 239 248 239 244 265,000
1999/12/06 246 249 232 238 336,000
1999/12/03 247 251 246 247 247,000
1999/12/02 252 254 245 248 382,000
1999/12/01 245 256 243 251 1,006,000
1999/11/30 244 249 240 249 412,000
1999/11/29 240 245 240 240 239,000
1999/11/26 240 242 231 239 171,000
1999/11/25 237 245 235 238 294,000
1999/11/24 236 246 236 245 347,000
1999/11/22 236 250 233 246 488,000
1999/11/19 245 252 240 241 788,000
1999/11/18 241 250 230 245 759,000
1999/11/17 225 243 221 236 540,000
1999/11/16 217 225 215 217 288,000
1999/11/15 241 241 215 217 517,000
1999/11/12 239 243 236 236 495,000
1999/11/11 242 246 235 244 399,000
1999/11/10 250 253 244 247 446,000
1999/11/09 248 255 246 252 858,000
1999/11/08 243 248 238 248 258,000
1999/11/05 239 246 238 246 311,000
1999/11/04 242 249 241 245 285,000
1999/11/02 242 246 241 241 153,000
1999/11/01 249 251 244 247 468,000
1999/10/29 238 245 236 245 328,000
1999/10/28 237 238 235 235 136,000
1999/10/27 240 244 235 235 164,000
1999/10/26 241 248 241 243 355,000
1999/10/25 234 245 230 241 462,000
1999/10/22 239 242 232 235 499,000
1999/10/21 249 249 235 242 449,000
1999/10/20 243 247 239 246 344,000
1999/10/19 253 253 235 235 485,000
1999/10/18 250 253 246 248 611,000
1999/10/15 252 253 247 250 552,000
1999/10/14 247 253 246 250 344,000
1999/10/13 247 254 246 251 441,000
1999/10/12 251 257 251 252 399,000
1999/10/08 256 256 250 250 1,001,000
1999/10/07 259 261 249 251 962,000
1999/10/06 255 261 244 254 1,267,000
1999/10/05 252 265 251 260 3,921,000
1999/10/04 250 252 245 249 1,025,000
1999/10/01 245 250 242 245 1,411,000
1999/09/30 241 245 235 240 757,000
1999/09/29 230 256 227 243 2,754,000
1999/09/28 221 227 221 227 370,000
1999/09/27 225 228 215 217 349,000
1999/09/24 224 225 210 220 510,000
1999/09/22 225 230 215 227 729,000
1999/09/21 216 232 210 232 812,000
1999/09/20 214 220 209 220 279,000
1999/09/17 205 217 201 214 607,000
1999/09/16 209 209 198 204 890,000
1999/09/14 220 222 210 216 517,000
1999/09/13 212 219 212 216 416,000
1999/09/10 210 220 210 214 2,310,000
1999/09/09 219 219 211 213 373,000
1999/09/08 222 222 213 215 382,000
1999/09/07 228 228 221 222 207,000
1999/09/06 222 229 222 226 230,000
1999/09/03 224 227 220 224 242,000
1999/09/02 230 230 223 223 251,000
1999/09/01 230 232 225 230 220,000
1999/08/31 230 234 225 233 272,000
1999/08/30 234 234 231 234 135,000
1999/08/27 230 235 225 234 419,000
1999/08/26 233 234 229 233 312,000
1999/08/25 239 239 230 233 303,000
1999/08/24 240 245 232 235 654,000
1999/08/23 235 240 230 237 676,000
1999/08/20 235 237 230 232 416,000
1999/08/19 223 235 222 231 342,000
1999/08/18 229 235 222 223 241,000
1999/08/17 230 234 217 228 486,000
1999/08/16 222 230 222 230 223,000
1999/08/13 224 229 218 225 945,000
1999/08/12 217 219 212 217 310,000
1999/08/11 214 218 213 217 139,000
1999/08/10 210 214 208 213 356,000
1999/08/09 213 216 210 212 298,000
1999/08/06 219 220 210 211 649,000
1999/08/05 223 224 216 216 595,000
1999/08/04 227 230 222 225 253,000
1999/08/03 234 234 223 232 578,000
1999/08/02 225 234 222 231 502,000
1999/07/30 236 237 222 230 1,007,000
1999/07/29 250 258 242 244 5,671,000
1999/07/28 235 254 232 243 6,414,000
1999/07/27 208 210 205 210 160,000
1999/07/26 210 214 205 205 283,000
1999/07/23 207 208 202 208 388,000
1999/07/22 212 214 205 211 416,000
1999/07/21 208 212 207 211 214,000
1999/07/19 209 211 207 210 185,000
1999/07/16 210 212 207 207 288,000
1999/07/15 216 216 210 210 486,000
1999/07/14 212 214 211 214 229,000
1999/07/13 211 216 211 211 206,000
1999/07/12 215 220 208 220 264,000
1999/07/09 208 216 207 212 879,000
1999/07/08 215 216 210 210 316,000
1999/07/07 215 217 215 215 278,000
1999/07/06 215 217 215 215 308,000
1999/07/05 225 225 215 215 360,000
1999/07/02 222 224 215 215 426,000
1999/07/01 223 229 222 222 266,000
1999/06/30 230 230 223 223 205,000
1999/06/29 227 230 224 230 150,000
1999/06/28 227 232 223 226 238,000
1999/06/25 232 233 227 227 250,000
1999/06/24 230 233 229 232 230,000
1999/06/23 230 235 230 230 350,000
1999/06/22 234 235 230 230 285,000
1999/06/21 231 238 231 235 447,000
1999/06/18 235 237 230 233 555,000
1999/06/17 234 236 230 230 414,000
1999/06/16 230 234 229 230 300,000
1999/06/15 232 238 228 229 663,000
1999/06/14 223 232 223 227 858,000
1999/06/11 227 232 222 223 2,793,000
1999/06/10 210 232 210 232 465,000
1999/06/09 210 216 210 213 306,000
1999/06/08 210 213 210 212 123,000
1999/06/07 210 213 208 213 261,000
1999/06/04 211 211 204 205 341,000
1999/06/03 211 214 205 210 258,000
1999/06/02 210 213 207 212 206,000
1999/06/01 206 214 204 213 297,000
1999/05/31 200 208 200 207 261,000
1999/05/28 205 209 200 200 422,000
1999/05/27 208 212 206 212 210,000
1999/05/26 209 213 208 208 347,000
1999/05/25 210 214 209 209 265,000
1999/05/24 206 214 206 212 129,000
1999/05/21 210 215 208 208 245,000
1999/05/20 215 216 206 210 514,000
1999/05/19 230 230 215 217 637,000
1999/05/18 220 232 220 226 596,000
1999/05/17 229 230 220 220 413,000
1999/05/14 232 240 230 230 1,585,000
1999/05/13 230 231 228 229 439,000
1999/05/12 229 231 227 230 615,000
1999/05/11 232 232 225 228 621,000
1999/05/10 229 232 228 230 908,000
1999/05/07 218 234 218 221 2,230,000
1999/05/06 214 215 211 215 569,000
1999/04/30 212 212 207 211 298,000
1999/04/28 210 213 207 210 362,000
1999/04/27 210 212 208 209 382,000
1999/04/26 208 210 207 207 351,000
1999/04/23 208 210 206 210 377,000
1999/04/22 209 209 205 207 293,000
1999/04/21 214 214 206 206 372,000
1999/04/20 208 214 207 211 439,000
1999/04/19 217 217 210 210 646,000
1999/04/16 213 217 212 215 1,487,000
1999/04/15 214 214 210 211 631,000
1999/04/14 215 215 208 212 714,000
1999/04/13 216 219 212 214 899,000
1999/04/12 218 219 212 212 733,000
1999/04/09 220 220 212 215 2,431,000
1999/04/08 204 215 202 207 2,194,000
1999/04/07 194 208 193 202 2,632,000
1999/04/06 195 196 191 192 376,000
1999/04/05 192 196 190 190 528,000
1999/04/02 188 191 187 187 487,000
1999/04/01 187 196 187 192 594,000
1999/03/31 193 193 186 186 340,000
1999/03/30 195 198 187 188 284,000
1999/03/29 195 203 193 196 488,000
1999/03/26 196 199 189 195 373,000
1999/03/25 194 195 185 195 606,000
1999/03/24 185 189 183 183 664,000
1999/03/23 196 199 191 191 583,000
1999/03/19 191 201 191 201 881,000
1999/03/18 204 205 181 182 1,085,000
1999/03/17 207 208 201 201 1,175,000
1999/03/16 187 210 185 205 2,592,000
1999/03/15 181 189 179 186 815,000
1999/03/12 188 188 171 171 1,833,000
1999/03/11 179 186 179 186 641,000
1999/03/10 185 185 177 184 382,000
1999/03/09 177 185 177 185 407,000
1999/03/08 185 189 177 177 492,000
1999/03/05 180 185 175 185 675,000
1999/03/04 183 185 173 173 576,000
1999/03/03 188 189 181 183 871,000
1999/03/02 186 195 184 186 4,018,000
1999/03/01 179 181 173 177 2,875,000
1999/02/26 152 154 149 154 181,000
1999/02/25 153 154 149 152 271,000
1999/02/24 152 154 147 147 182,000
1999/02/23 147 157 147 151 236,000
1999/02/22 150 152 145 148 265,000
1999/02/19 148 151 145 145 186,000
1999/02/18 157 158 150 151 84,000
1999/02/17 159 160 154 154 171,000
1999/02/16 158 161 157 159 187,000
1999/02/15 156 158 151 158 322,000
1999/02/12 148 155 148 154 355,000
1999/02/10 145 151 145 151 180,000
1999/02/09 145 149 145 146 132,000
1999/02/08 147 150 145 148 141,000
1999/02/05 152 152 144 147 187,000
1999/02/04 154 155 150 154 230,000
1999/02/03 154 157 152 152 147,000
1999/02/02 158 159 155 155 104,000
1999/02/01 160 162 157 159 162,000
1999/01/29 161 163 157 157 198,000
1999/01/28 162 166 161 163 529,000
1999/01/27 157 162 157 162 403,000
1999/01/26 158 160 156 160 440,000
1999/01/25 158 160 156 159 296,000
1999/01/22 158 161 157 157 335,000
1999/01/21 158 161 152 159 509,000
1999/01/20 148 160 148 157 381,000
1999/01/19 149 150 146 146 272,000
1999/01/18 146 150 144 146 109,000
1999/01/14 139 145 139 144 515,000
1999/01/13 135 137 135 136 178,000
1999/01/12 134 139 133 135 166,000
1999/01/11 132 137 132 134 127,000
1999/01/08 134 138 132 134 336,000
1999/01/07 138 140 134 134 335,000
1999/01/06 133 137 131 137 379,000
1999/01/05 140 140 130 132 512,000
1999/01/04 141 141 130 135 163,000

このページの先頭へ