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 |
---|---|---|---|---|---|
2012/12/28 | 185 | 186 | 185 | 185 | 298,000 |
2012/12/27 | 185 | 186 | 185 | 185 | 288,000 |
2012/12/26 | 185 | 186 | 185 | 185 | 165,000 |
2012/12/25 | 186 | 187 | 184 | 185 | 437,000 |
2012/12/21 | 183 | 185 | 182 | 185 | 301,000 |
2012/12/20 | 184 | 184 | 183 | 183 | 292,000 |
2012/12/19 | 183 | 184 | 182 | 184 | 240,000 |
2012/12/18 | 183 | 183 | 181 | 182 | 288,000 |
2012/12/17 | 183 | 183 | 181 | 181 | 294,000 |
2012/12/14 | 182 | 183 | 182 | 182 | 587,000 |
2012/12/13 | 183 | 184 | 182 | 184 | 194,000 |
2012/12/12 | 182 | 183 | 181 | 182 | 204,000 |
2012/12/11 | 182 | 182 | 180 | 181 | 212,000 |
2012/12/10 | 184 | 184 | 181 | 182 | 236,000 |
2012/12/07 | 183 | 184 | 182 | 183 | 176,000 |
2012/12/06 | 180 | 183 | 180 | 183 | 329,000 |
2012/12/05 | 179 | 181 | 179 | 180 | 162,000 |
2012/12/04 | 178 | 180 | 178 | 180 | 114,000 |
2012/12/03 | 180 | 180 | 178 | 178 | 147,000 |
2012/11/30 | 180 | 181 | 179 | 179 | 269,000 |
2012/11/29 | 179 | 180 | 178 | 179 | 187,000 |
2012/11/28 | 179 | 179 | 178 | 178 | 97,000 |
2012/11/27 | 179 | 180 | 178 | 180 | 288,000 |
2012/11/26 | 178 | 180 | 177 | 179 | 481,000 |
2012/11/22 | 178 | 178 | 177 | 178 | 289,000 |
2012/11/21 | 178 | 179 | 176 | 177 | 558,000 |
2012/11/20 | 178 | 178 | 177 | 177 | 134,000 |
2012/11/19 | 177 | 178 | 177 | 177 | 161,000 |
2012/11/16 | 176 | 177 | 175 | 177 | 214,000 |
2012/11/15 | 176 | 176 | 174 | 174 | 192,000 |
2012/11/14 | 174 | 175 | 173 | 175 | 270,000 |
2012/11/13 | 175 | 175 | 172 | 173 | 314,000 |
2012/11/12 | 175 | 176 | 174 | 174 | 177,000 |
2012/11/09 | 176 | 176 | 175 | 175 | 122,000 |
2012/11/08 | 176 | 177 | 176 | 177 | 115,000 |
2012/11/07 | 176 | 177 | 176 | 176 | 80,000 |
2012/11/06 | 177 | 177 | 176 | 176 | 62,000 |
2012/11/05 | 177 | 178 | 175 | 176 | 124,000 |
2012/11/02 | 178 | 179 | 177 | 178 | 94,000 |
2012/11/01 | 176 | 178 | 176 | 177 | 177,000 |
2012/10/31 | 176 | 177 | 175 | 176 | 227,000 |
2012/10/30 | 177 | 178 | 175 | 175 | 173,000 |
2012/10/29 | 177 | 178 | 176 | 178 | 167,000 |
2012/10/26 | 176 | 177 | 176 | 177 | 127,000 |
2012/10/25 | 177 | 177 | 175 | 176 | 164,000 |
2012/10/24 | 176 | 177 | 175 | 177 | 130,000 |
2012/10/23 | 178 | 178 | 175 | 176 | 155,000 |
2012/10/22 | 176 | 178 | 176 | 178 | 79,000 |
2012/10/19 | 178 | 178 | 177 | 178 | 89,000 |
2012/10/18 | 176 | 178 | 175 | 178 | 191,000 |
2012/10/17 | 175 | 176 | 175 | 176 | 67,000 |
2012/10/16 | 174 | 176 | 174 | 174 | 133,000 |
2012/10/15 | 173 | 174 | 172 | 173 | 293,000 |
2012/10/12 | 174 | 176 | 173 | 174 | 366,000 |
2012/10/11 | 175 | 175 | 173 | 173 | 262,000 |
2012/10/10 | 175 | 176 | 175 | 175 | 103,000 |
2012/10/09 | 176 | 177 | 176 | 176 | 96,000 |
2012/10/05 | 177 | 177 | 176 | 176 | 123,000 |
2012/10/04 | 176 | 177 | 176 | 176 | 94,000 |
2012/10/03 | 177 | 178 | 175 | 175 | 172,000 |
2012/10/02 | 177 | 178 | 176 | 177 | 73,000 |
2012/10/01 | 178 | 178 | 176 | 177 | 116,000 |
2012/09/28 | 179 | 180 | 175 | 180 | 297,000 |
2012/09/27 | 181 | 182 | 178 | 180 | 244,000 |
2012/09/26 | 180 | 182 | 179 | 182 | 306,000 |
2012/09/25 | 180 | 180 | 178 | 180 | 273,000 |
2012/09/24 | 179 | 180 | 178 | 180 | 198,000 |
2012/09/21 | 176 | 179 | 176 | 178 | 248,000 |
2012/09/20 | 176 | 179 | 176 | 176 | 120,000 |
2012/09/19 | 176 | 178 | 176 | 176 | 140,000 |
2012/09/18 | 176 | 177 | 175 | 175 | 296,000 |
2012/09/14 | 179 | 179 | 178 | 179 | 352,000 |
2012/09/13 | 179 | 179 | 178 | 178 | 174,000 |
2012/09/12 | 176 | 178 | 176 | 178 | 96,000 |
2012/09/11 | 176 | 176 | 175 | 176 | 58,000 |
2012/09/10 | 174 | 176 | 174 | 176 | 160,000 |
2012/09/07 | 176 | 176 | 174 | 174 | 122,000 |
2012/09/06 | 175 | 176 | 175 | 175 | 76,000 |
2012/09/05 | 175 | 176 | 175 | 175 | 71,000 |
2012/09/04 | 179 | 179 | 175 | 175 | 203,000 |
2012/09/03 | 180 | 180 | 179 | 179 | 189,000 |
2012/08/31 | 180 | 181 | 179 | 180 | 61,000 |
2012/08/30 | 181 | 181 | 179 | 181 | 66,000 |
2012/08/29 | 178 | 181 | 178 | 181 | 76,000 |
2012/08/28 | 181 | 182 | 178 | 179 | 211,000 |
2012/08/27 | 183 | 184 | 181 | 181 | 72,000 |
2012/08/24 | 184 | 184 | 180 | 183 | 206,000 |
2012/08/23 | 183 | 183 | 182 | 183 | 110,000 |
2012/08/22 | 185 | 185 | 180 | 183 | 190,000 |
2012/08/21 | 183 | 186 | 183 | 186 | 87,000 |
2012/08/20 | 186 | 187 | 183 | 183 | 143,000 |
2012/08/17 | 189 | 189 | 185 | 186 | 161,000 |
2012/08/16 | 187 | 188 | 186 | 188 | 171,000 |
2012/08/15 | 186 | 187 | 186 | 187 | 242,000 |
2012/08/14 | 183 | 186 | 183 | 186 | 265,000 |
2012/08/13 | 181 | 182 | 180 | 182 | 82,000 |
2012/08/10 | 184 | 184 | 179 | 180 | 173,000 |
2012/08/09 | 182 | 184 | 181 | 184 | 116,000 |
2012/08/08 | 179 | 182 | 179 | 182 | 135,000 |
2012/08/07 | 179 | 180 | 178 | 180 | 80,000 |
2012/08/06 | 180 | 180 | 179 | 180 | 71,000 |
2012/08/03 | 180 | 180 | 178 | 179 | 91,000 |
2012/08/02 | 179 | 181 | 178 | 181 | 178,000 |
2012/08/01 | 180 | 180 | 178 | 178 | 137,000 |
2012/07/31 | 183 | 183 | 180 | 180 | 130,000 |
2012/07/30 | 180 | 183 | 179 | 183 | 141,000 |
2012/07/27 | 181 | 183 | 179 | 179 | 136,000 |
2012/07/26 | 179 | 181 | 178 | 180 | 111,000 |
2012/07/25 | 180 | 180 | 179 | 179 | 143,000 |
2012/07/24 | 180 | 181 | 179 | 179 | 123,000 |
2012/07/23 | 181 | 182 | 180 | 180 | 133,000 |
2012/07/20 | 184 | 184 | 182 | 182 | 111,000 |
2012/07/19 | 183 | 185 | 183 | 184 | 92,000 |
2012/07/18 | 185 | 185 | 183 | 183 | 123,000 |
2012/07/17 | 187 | 187 | 184 | 184 | 112,000 |
2012/07/13 | 188 | 188 | 187 | 187 | 233,000 |
2012/07/12 | 187 | 188 | 187 | 188 | 124,000 |
2012/07/11 | 188 | 189 | 187 | 187 | 79,000 |
2012/07/10 | 189 | 190 | 188 | 188 | 121,000 |
2012/07/09 | 188 | 191 | 187 | 190 | 230,000 |
2012/07/06 | 190 | 191 | 188 | 188 | 1,245,000 |
2012/07/05 | 183 | 185 | 183 | 185 | 190,000 |
2012/07/04 | 183 | 185 | 183 | 184 | 220,000 |
2012/07/03 | 181 | 184 | 181 | 182 | 162,000 |
2012/07/02 | 182 | 182 | 180 | 181 | 118,000 |
2012/06/29 | 180 | 182 | 180 | 181 | 165,000 |
2012/06/28 | 180 | 181 | 179 | 180 | 161,000 |
2012/06/27 | 178 | 180 | 177 | 180 | 128,000 |
2012/06/26 | 177 | 179 | 177 | 177 | 187,000 |
2012/06/25 | 180 | 180 | 178 | 178 | 233,000 |
2012/06/22 | 179 | 180 | 178 | 180 | 79,000 |
2012/06/21 | 180 | 181 | 178 | 179 | 145,000 |
2012/06/20 | 178 | 180 | 177 | 180 | 188,000 |
2012/06/19 | 177 | 180 | 176 | 176 | 234,000 |
2012/06/18 | 178 | 178 | 177 | 177 | 75,000 |
2012/06/15 | 179 | 179 | 176 | 178 | 270,000 |
2012/06/14 | 176 | 178 | 176 | 177 | 120,000 |
2012/06/13 | 175 | 177 | 174 | 176 | 120,000 |
2012/06/12 | 174 | 174 | 173 | 174 | 117,000 |
2012/06/11 | 174 | 177 | 174 | 175 | 140,000 |
2012/06/08 | 176 | 176 | 173 | 174 | 279,000 |
2012/06/07 | 174 | 176 | 172 | 176 | 201,000 |
2012/06/06 | 172 | 174 | 172 | 174 | 102,000 |
2012/06/05 | 173 | 173 | 171 | 171 | 97,000 |
2012/06/04 | 171 | 173 | 171 | 173 | 132,000 |
2012/06/01 | 173 | 174 | 172 | 173 | 110,000 |
2012/05/31 | 174 | 174 | 173 | 174 | 149,000 |
2012/05/30 | 175 | 175 | 174 | 174 | 142,000 |
2012/05/29 | 175 | 176 | 174 | 174 | 153,000 |
2012/05/28 | 176 | 176 | 175 | 175 | 55,000 |
2012/05/25 | 180 | 180 | 176 | 176 | 174,000 |
2012/05/24 | 176 | 177 | 176 | 177 | 78,000 |
2012/05/23 | 176 | 176 | 175 | 176 | 250,000 |
2012/05/22 | 176 | 177 | 176 | 176 | 80,000 |
2012/05/21 | 175 | 176 | 175 | 176 | 117,000 |
2012/05/18 | 177 | 177 | 175 | 175 | 240,000 |
2012/05/17 | 175 | 178 | 175 | 177 | 198,000 |
2012/05/16 | 177 | 177 | 175 | 175 | 139,000 |
2012/05/15 | 178 | 178 | 176 | 177 | 296,000 |
2012/05/14 | 178 | 179 | 177 | 179 | 296,000 |
2012/05/11 | 183 | 184 | 179 | 180 | 279,000 |
2012/05/10 | 183 | 183 | 182 | 183 | 74,000 |
2012/05/09 | 184 | 185 | 183 | 183 | 138,000 |
2012/05/08 | 185 | 186 | 184 | 185 | 136,000 |
2012/05/07 | 183 | 186 | 183 | 186 | 183,000 |
2012/05/02 | 182 | 186 | 181 | 186 | 219,000 |
2012/05/01 | 183 | 183 | 181 | 181 | 153,000 |
2012/04/27 | 185 | 185 | 183 | 183 | 158,000 |
2012/04/26 | 185 | 185 | 184 | 185 | 308,000 |
2012/04/25 | 185 | 185 | 184 | 185 | 144,000 |
2012/04/24 | 184 | 185 | 184 | 185 | 108,000 |
2012/04/23 | 185 | 186 | 184 | 185 | 164,000 |
2012/04/20 | 185 | 185 | 184 | 184 | 96,000 |
2012/04/19 | 187 | 187 | 185 | 185 | 138,000 |
2012/04/18 | 186 | 188 | 185 | 188 | 257,000 |
2012/04/17 | 186 | 186 | 185 | 185 | 80,000 |
2012/04/16 | 185 | 185 | 184 | 185 | 109,000 |
2012/04/13 | 188 | 188 | 186 | 186 | 224,000 |
2012/04/12 | 186 | 187 | 185 | 186 | 125,000 |
2012/04/11 | 184 | 186 | 184 | 185 | 231,000 |
2012/04/10 | 185 | 187 | 185 | 186 | 179,000 |
2012/04/09 | 185 | 186 | 185 | 185 | 137,000 |
2012/04/06 | 187 | 187 | 185 | 186 | 176,000 |
2012/04/05 | 188 | 188 | 186 | 187 | 156,000 |
2012/04/04 | 189 | 189 | 187 | 188 | 273,000 |
2012/04/03 | 189 | 190 | 188 | 188 | 191,000 |
2012/04/02 | 191 | 191 | 189 | 189 | 235,000 |
2012/03/30 | 190 | 192 | 190 | 192 | 189,000 |
2012/03/29 | 191 | 192 | 188 | 191 | 507,000 |
2012/03/28 | 190 | 192 | 187 | 190 | 939,000 |
2012/03/27 | 196 | 201 | 196 | 201 | 683,000 |
2012/03/26 | 195 | 197 | 195 | 196 | 472,000 |
2012/03/23 | 195 | 197 | 195 | 195 | 328,000 |
2012/03/22 | 195 | 195 | 194 | 195 | 195,000 |
2012/03/21 | 193 | 195 | 193 | 194 | 255,000 |
2012/03/19 | 194 | 195 | 193 | 194 | 141,000 |
2012/03/16 | 193 | 194 | 192 | 194 | 259,000 |
2012/03/15 | 192 | 193 | 192 | 192 | 264,000 |
2012/03/14 | 193 | 194 | 192 | 192 | 315,000 |
2012/03/13 | 192 | 193 | 192 | 192 | 190,000 |
2012/03/12 | 192 | 193 | 191 | 191 | 217,000 |
2012/03/09 | 191 | 193 | 191 | 193 | 586,000 |
2012/03/08 | 191 | 192 | 191 | 191 | 79,000 |
2012/03/07 | 190 | 192 | 190 | 191 | 257,000 |
2012/03/06 | 192 | 194 | 192 | 192 | 170,000 |
2012/03/05 | 192 | 194 | 192 | 192 | 232,000 |
2012/03/02 | 190 | 193 | 190 | 192 | 383,000 |
2012/03/01 | 191 | 192 | 190 | 190 | 211,000 |
2012/02/29 | 193 | 193 | 192 | 193 | 330,000 |
2012/02/28 | 191 | 192 | 191 | 192 | 285,000 |
2012/02/27 | 194 | 195 | 192 | 192 | 423,000 |
2012/02/24 | 196 | 196 | 193 | 194 | 368,000 |
2012/02/23 | 192 | 195 | 191 | 195 | 326,000 |
2012/02/22 | 189 | 192 | 189 | 191 | 309,000 |
2012/02/21 | 190 | 190 | 189 | 189 | 206,000 |
2012/02/20 | 190 | 190 | 188 | 189 | 213,000 |
2012/02/17 | 190 | 190 | 188 | 190 | 262,000 |
2012/02/16 | 189 | 190 | 187 | 188 | 283,000 |
2012/02/15 | 188 | 189 | 186 | 188 | 350,000 |
2012/02/14 | 186 | 187 | 186 | 187 | 201,000 |
2012/02/13 | 185 | 186 | 184 | 186 | 147,000 |
2012/02/10 | 185 | 185 | 184 | 184 | 110,000 |
2012/02/09 | 184 | 186 | 183 | 184 | 234,000 |
2012/02/08 | 182 | 185 | 182 | 185 | 222,000 |
2012/02/07 | 182 | 183 | 182 | 182 | 114,000 |
2012/02/06 | 182 | 183 | 182 | 182 | 182,000 |
2012/02/03 | 182 | 183 | 182 | 182 | 116,000 |
2012/02/02 | 183 | 184 | 182 | 183 | 127,000 |
2012/02/01 | 182 | 183 | 182 | 182 | 125,000 |
2012/01/31 | 182 | 183 | 182 | 183 | 106,000 |
2012/01/30 | 183 | 183 | 182 | 182 | 41,000 |
2012/01/27 | 182 | 183 | 182 | 183 | 55,000 |
2012/01/26 | 182 | 183 | 182 | 182 | 144,000 |
2012/01/25 | 182 | 183 | 181 | 182 | 284,000 |
2012/01/24 | 182 | 183 | 181 | 181 | 189,000 |
2012/01/23 | 181 | 182 | 181 | 181 | 115,000 |
2012/01/20 | 181 | 182 | 181 | 182 | 109,000 |
2012/01/19 | 181 | 182 | 181 | 181 | 106,000 |
2012/01/18 | 181 | 182 | 180 | 182 | 215,000 |
2012/01/17 | 181 | 182 | 180 | 181 | 297,000 |
2012/01/16 | 181 | 182 | 180 | 182 | 142,000 |
2012/01/13 | 182 | 182 | 181 | 182 | 171,000 |
2012/01/12 | 184 | 184 | 181 | 181 | 243,000 |
2012/01/11 | 182 | 183 | 182 | 182 | 128,000 |
2012/01/10 | 182 | 183 | 181 | 182 | 173,000 |
2012/01/06 | 184 | 184 | 182 | 182 | 81,000 |
2012/01/05 | 184 | 184 | 183 | 183 | 74,000 |
2012/01/04 | 183 | 184 | 182 | 184 | 167,000 |