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 |
---|---|---|---|---|---|
2014/12/30 | 310 | 316 | 309 | 316 | 707,000 |
2014/12/29 | 315 | 315 | 309 | 311 | 567,000 |
2014/12/26 | 315 | 316 | 310 | 312 | 469,000 |
2014/12/25 | 317 | 317 | 313 | 315 | 644,000 |
2014/12/24 | 314 | 318 | 313 | 316 | 1,365,000 |
2014/12/22 | 310 | 315 | 307 | 312 | 1,270,000 |
2014/12/19 | 304 | 310 | 303 | 310 | 1,360,000 |
2014/12/18 | 298 | 302 | 297 | 302 | 920,000 |
2014/12/17 | 297 | 299 | 288 | 290 | 1,089,000 |
2014/12/16 | 293 | 304 | 292 | 298 | 1,839,000 |
2014/12/15 | 297 | 299 | 294 | 294 | 832,000 |
2014/12/12 | 302 | 303 | 291 | 297 | 2,274,000 |
2014/12/11 | 284 | 308 | 283 | 304 | 3,165,000 |
2014/12/10 | 292 | 292 | 284 | 286 | 1,169,000 |
2014/12/09 | 281 | 295 | 280 | 292 | 1,669,000 |
2014/12/08 | 282 | 284 | 281 | 281 | 753,000 |
2014/12/05 | 274 | 280 | 273 | 280 | 573,000 |
2014/12/04 | 274 | 277 | 272 | 274 | 506,000 |
2014/12/03 | 282 | 282 | 274 | 274 | 725,000 |
2014/12/02 | 276 | 282 | 275 | 282 | 667,000 |
2014/12/01 | 272 | 277 | 272 | 277 | 533,000 |
2014/11/28 | 273 | 275 | 270 | 273 | 606,000 |
2014/11/27 | 271 | 276 | 271 | 274 | 327,000 |
2014/11/26 | 273 | 277 | 271 | 273 | 556,000 |
2014/11/25 | 281 | 282 | 275 | 275 | 781,000 |
2014/11/21 | 281 | 282 | 276 | 281 | 944,000 |
2014/11/20 | 270 | 282 | 270 | 282 | 1,648,000 |
2014/11/19 | 270 | 274 | 270 | 270 | 682,000 |
2014/11/18 | 264 | 270 | 264 | 270 | 531,000 |
2014/11/17 | 270 | 271 | 264 | 265 | 659,000 |
2014/11/14 | 273 | 273 | 267 | 270 | 1,112,000 |
2014/11/13 | 269 | 272 | 265 | 271 | 1,372,000 |
2014/11/12 | 266 | 270 | 264 | 268 | 2,194,000 |
2014/11/11 | 262 | 265 | 261 | 263 | 2,082,000 |
2014/11/10 | 260 | 262 | 257 | 261 | 1,212,000 |
2014/11/07 | 254 | 260 | 254 | 260 | 1,638,000 |
2014/11/06 | 245 | 261 | 243 | 257 | 3,982,000 |
2014/11/05 | 234 | 238 | 233 | 235 | 536,000 |
2014/11/04 | 239 | 240 | 233 | 233 | 879,000 |
2014/10/31 | 234 | 240 | 231 | 239 | 715,000 |
2014/10/30 | 229 | 235 | 228 | 232 | 1,052,000 |
2014/10/29 | 229 | 232 | 227 | 230 | 479,000 |
2014/10/28 | 226 | 229 | 226 | 228 | 180,000 |
2014/10/27 | 225 | 228 | 224 | 228 | 338,000 |
2014/10/24 | 226 | 226 | 224 | 226 | 262,000 |
2014/10/23 | 224 | 227 | 223 | 224 | 342,000 |
2014/10/22 | 224 | 227 | 224 | 226 | 295,000 |
2014/10/21 | 226 | 227 | 222 | 222 | 191,000 |
2014/10/20 | 222 | 226 | 222 | 226 | 224,000 |
2014/10/17 | 223 | 223 | 218 | 219 | 449,000 |
2014/10/16 | 226 | 230 | 220 | 221 | 634,000 |
2014/10/15 | 227 | 230 | 226 | 228 | 427,000 |
2014/10/14 | 225 | 228 | 225 | 226 | 411,000 |
2014/10/10 | 230 | 232 | 228 | 229 | 424,000 |
2014/10/09 | 237 | 238 | 232 | 233 | 455,000 |
2014/10/08 | 237 | 239 | 234 | 239 | 697,000 |
2014/10/07 | 240 | 242 | 238 | 239 | 551,000 |
2014/10/06 | 237 | 240 | 236 | 240 | 398,000 |
2014/10/03 | 235 | 237 | 235 | 235 | 377,000 |
2014/10/02 | 240 | 240 | 236 | 236 | 603,000 |
2014/10/01 | 238 | 240 | 236 | 240 | 483,000 |
2014/09/30 | 236 | 238 | 235 | 237 | 678,000 |
2014/09/29 | 230 | 235 | 230 | 234 | 500,000 |
2014/09/26 | 229 | 233 | 228 | 229 | 350,000 |
2014/09/25 | 230 | 233 | 229 | 233 | 658,000 |
2014/09/24 | 227 | 230 | 227 | 230 | 261,000 |
2014/09/22 | 229 | 230 | 227 | 228 | 290,000 |
2014/09/19 | 229 | 230 | 227 | 229 | 530,000 |
2014/09/18 | 229 | 229 | 227 | 229 | 249,000 |
2014/09/17 | 227 | 230 | 226 | 228 | 451,000 |
2014/09/16 | 227 | 228 | 226 | 227 | 229,000 |
2014/09/12 | 227 | 228 | 226 | 227 | 660,000 |
2014/09/11 | 227 | 227 | 224 | 227 | 417,000 |
2014/09/10 | 225 | 227 | 224 | 227 | 563,000 |
2014/09/09 | 223 | 225 | 222 | 224 | 489,000 |
2014/09/08 | 223 | 225 | 222 | 224 | 664,000 |
2014/09/05 | 221 | 222 | 220 | 220 | 194,000 |
2014/09/04 | 220 | 221 | 219 | 220 | 205,000 |
2014/09/03 | 221 | 221 | 219 | 219 | 271,000 |
2014/09/02 | 221 | 222 | 219 | 220 | 226,000 |
2014/09/01 | 220 | 221 | 219 | 220 | 254,000 |
2014/08/29 | 220 | 222 | 220 | 221 | 138,000 |
2014/08/28 | 221 | 222 | 220 | 221 | 245,000 |
2014/08/27 | 223 | 224 | 221 | 222 | 154,000 |
2014/08/26 | 224 | 224 | 223 | 223 | 118,000 |
2014/08/25 | 224 | 224 | 222 | 223 | 176,000 |
2014/08/22 | 223 | 224 | 222 | 224 | 214,000 |
2014/08/21 | 223 | 224 | 222 | 224 | 196,000 |
2014/08/20 | 224 | 224 | 221 | 221 | 320,000 |
2014/08/19 | 226 | 227 | 223 | 224 | 449,000 |
2014/08/18 | 224 | 225 | 223 | 224 | 219,000 |
2014/08/15 | 225 | 227 | 224 | 226 | 765,000 |
2014/08/14 | 221 | 224 | 221 | 224 | 510,000 |
2014/08/13 | 218 | 221 | 218 | 220 | 253,000 |
2014/08/12 | 218 | 220 | 218 | 219 | 274,000 |
2014/08/11 | 218 | 218 | 216 | 218 | 290,000 |
2014/08/08 | 218 | 219 | 215 | 215 | 320,000 |
2014/08/07 | 215 | 219 | 215 | 219 | 310,000 |
2014/08/06 | 217 | 217 | 215 | 215 | 262,000 |
2014/08/05 | 217 | 219 | 217 | 217 | 226,000 |
2014/08/04 | 218 | 220 | 218 | 218 | 320,000 |
2014/08/01 | 219 | 219 | 218 | 218 | 154,000 |
2014/07/31 | 220 | 221 | 219 | 219 | 212,000 |
2014/07/30 | 220 | 220 | 219 | 219 | 124,000 |
2014/07/29 | 219 | 220 | 219 | 220 | 88,000 |
2014/07/28 | 220 | 220 | 219 | 219 | 127,000 |
2014/07/25 | 221 | 221 | 219 | 220 | 205,000 |
2014/07/24 | 219 | 221 | 218 | 219 | 313,000 |
2014/07/23 | 220 | 220 | 218 | 218 | 284,000 |
2014/07/22 | 220 | 221 | 219 | 221 | 199,000 |
2014/07/18 | 220 | 221 | 219 | 220 | 195,000 |
2014/07/17 | 221 | 221 | 220 | 220 | 68,000 |
2014/07/16 | 220 | 221 | 220 | 221 | 142,000 |
2014/07/15 | 221 | 221 | 220 | 220 | 268,000 |
2014/07/14 | 220 | 221 | 220 | 221 | 118,000 |
2014/07/11 | 220 | 221 | 219 | 220 | 247,000 |
2014/07/10 | 222 | 222 | 220 | 220 | 166,000 |
2014/07/09 | 222 | 223 | 221 | 222 | 110,000 |
2014/07/08 | 221 | 223 | 220 | 222 | 319,000 |
2014/07/07 | 223 | 223 | 220 | 220 | 169,000 |
2014/07/04 | 224 | 224 | 222 | 222 | 863,000 |
2014/07/03 | 223 | 226 | 223 | 226 | 565,000 |
2014/07/02 | 223 | 224 | 222 | 223 | 456,000 |
2014/07/01 | 222 | 223 | 221 | 222 | 371,000 |
2014/06/30 | 219 | 222 | 219 | 220 | 470,000 |
2014/06/27 | 219 | 220 | 218 | 219 | 226,000 |
2014/06/26 | 220 | 221 | 218 | 218 | 275,000 |
2014/06/25 | 220 | 221 | 220 | 220 | 174,000 |
2014/06/24 | 220 | 221 | 219 | 221 | 236,000 |
2014/06/23 | 221 | 222 | 219 | 220 | 421,000 |
2014/06/20 | 221 | 221 | 220 | 221 | 493,000 |
2014/06/19 | 220 | 221 | 220 | 220 | 340,000 |
2014/06/18 | 219 | 220 | 218 | 220 | 213,000 |
2014/06/17 | 218 | 219 | 218 | 219 | 156,000 |
2014/06/16 | 219 | 219 | 217 | 218 | 183,000 |
2014/06/13 | 219 | 220 | 217 | 219 | 540,000 |
2014/06/12 | 218 | 219 | 217 | 219 | 158,000 |
2014/06/11 | 218 | 219 | 217 | 218 | 207,000 |
2014/06/10 | 219 | 220 | 218 | 218 | 216,000 |
2014/06/09 | 218 | 219 | 217 | 219 | 263,000 |
2014/06/06 | 216 | 217 | 216 | 217 | 162,000 |
2014/06/05 | 216 | 217 | 215 | 215 | 103,000 |
2014/06/04 | 216 | 217 | 215 | 217 | 84,000 |
2014/06/03 | 218 | 218 | 216 | 216 | 388,000 |
2014/06/02 | 216 | 217 | 215 | 217 | 146,000 |
2014/05/30 | 215 | 216 | 215 | 215 | 136,000 |
2014/05/29 | 215 | 216 | 214 | 216 | 139,000 |
2014/05/28 | 216 | 216 | 215 | 216 | 102,000 |
2014/05/27 | 216 | 217 | 215 | 216 | 96,000 |
2014/05/26 | 216 | 217 | 215 | 217 | 221,000 |
2014/05/23 | 214 | 215 | 213 | 215 | 338,000 |
2014/05/22 | 210 | 212 | 209 | 212 | 204,000 |
2014/05/21 | 208 | 209 | 208 | 209 | 106,000 |
2014/05/20 | 210 | 210 | 208 | 209 | 246,000 |
2014/05/19 | 212 | 213 | 208 | 208 | 341,000 |
2014/05/16 | 215 | 215 | 211 | 212 | 373,000 |
2014/05/15 | 219 | 219 | 215 | 216 | 477,000 |
2014/05/14 | 218 | 219 | 218 | 218 | 106,000 |
2014/05/13 | 218 | 219 | 217 | 219 | 213,000 |
2014/05/12 | 219 | 219 | 217 | 217 | 144,000 |
2014/05/09 | 216 | 219 | 216 | 218 | 145,000 |
2014/05/08 | 216 | 218 | 216 | 216 | 193,000 |
2014/05/07 | 220 | 220 | 215 | 215 | 526,000 |
2014/05/02 | 222 | 222 | 216 | 220 | 805,000 |
2014/05/01 | 225 | 227 | 223 | 225 | 508,000 |
2014/04/30 | 226 | 227 | 224 | 225 | 148,000 |
2014/04/28 | 226 | 226 | 224 | 226 | 135,000 |
2014/04/25 | 226 | 227 | 225 | 227 | 190,000 |
2014/04/24 | 226 | 226 | 224 | 226 | 144,000 |
2014/04/23 | 224 | 227 | 224 | 226 | 230,000 |
2014/04/22 | 225 | 226 | 223 | 224 | 216,000 |
2014/04/21 | 224 | 226 | 224 | 225 | 121,000 |
2014/04/18 | 225 | 225 | 223 | 225 | 104,000 |
2014/04/17 | 225 | 225 | 223 | 225 | 151,000 |
2014/04/16 | 224 | 225 | 223 | 225 | 202,000 |
2014/04/15 | 223 | 224 | 222 | 224 | 260,000 |
2014/04/14 | 220 | 222 | 220 | 221 | 193,000 |
2014/04/11 | 221 | 222 | 220 | 220 | 272,000 |
2014/04/10 | 223 | 224 | 221 | 222 | 262,000 |
2014/04/09 | 221 | 223 | 220 | 222 | 583,000 |
2014/04/08 | 225 | 225 | 222 | 222 | 319,000 |
2014/04/07 | 225 | 227 | 224 | 227 | 351,000 |
2014/04/04 | 227 | 228 | 225 | 227 | 224,000 |
2014/04/03 | 228 | 229 | 227 | 228 | 454,000 |
2014/04/02 | 227 | 229 | 226 | 228 | 524,000 |
2014/04/01 | 226 | 228 | 226 | 228 | 436,000 |
2014/03/31 | 225 | 227 | 223 | 226 | 656,000 |
2014/03/28 | 223 | 227 | 223 | 225 | 831,000 |
2014/03/27 | 218 | 224 | 218 | 223 | 809,000 |
2014/03/26 | 230 | 230 | 228 | 229 | 910,000 |
2014/03/25 | 225 | 229 | 225 | 227 | 893,000 |
2014/03/24 | 220 | 225 | 219 | 224 | 585,000 |
2014/03/20 | 222 | 224 | 218 | 218 | 544,000 |
2014/03/19 | 221 | 223 | 220 | 221 | 367,000 |
2014/03/18 | 221 | 222 | 220 | 221 | 201,000 |
2014/03/17 | 222 | 222 | 219 | 219 | 289,000 |
2014/03/14 | 224 | 224 | 221 | 221 | 993,000 |
2014/03/13 | 223 | 225 | 222 | 225 | 382,000 |
2014/03/12 | 224 | 224 | 222 | 222 | 269,000 |
2014/03/11 | 225 | 225 | 222 | 225 | 479,000 |
2014/03/10 | 225 | 225 | 223 | 223 | 314,000 |
2014/03/07 | 225 | 225 | 222 | 225 | 518,000 |
2014/03/06 | 225 | 225 | 221 | 225 | 489,000 |
2014/03/05 | 224 | 225 | 223 | 225 | 290,000 |
2014/03/04 | 221 | 225 | 220 | 224 | 524,000 |
2014/03/03 | 223 | 223 | 220 | 222 | 413,000 |
2014/02/28 | 224 | 224 | 221 | 224 | 386,000 |
2014/02/27 | 223 | 225 | 222 | 223 | 341,000 |
2014/02/26 | 224 | 227 | 223 | 223 | 423,000 |
2014/02/25 | 225 | 225 | 223 | 225 | 438,000 |
2014/02/24 | 224 | 226 | 223 | 225 | 240,000 |
2014/02/21 | 223 | 224 | 222 | 224 | 229,000 |
2014/02/20 | 223 | 224 | 221 | 221 | 243,000 |
2014/02/19 | 224 | 225 | 223 | 223 | 215,000 |
2014/02/18 | 223 | 225 | 222 | 225 | 313,000 |
2014/02/17 | 222 | 225 | 220 | 224 | 320,000 |
2014/02/14 | 225 | 225 | 220 | 221 | 526,000 |
2014/02/13 | 223 | 225 | 222 | 224 | 350,000 |
2014/02/12 | 224 | 225 | 222 | 224 | 591,000 |
2014/02/10 | 223 | 225 | 221 | 223 | 451,000 |
2014/02/07 | 219 | 222 | 219 | 221 | 458,000 |
2014/02/06 | 219 | 221 | 218 | 219 | 315,000 |
2014/02/05 | 220 | 222 | 215 | 217 | 649,000 |
2014/02/04 | 217 | 217 | 212 | 213 | 1,233,000 |
2014/02/03 | 220 | 223 | 218 | 222 | 479,000 |
2014/01/31 | 224 | 225 | 217 | 220 | 534,000 |
2014/01/30 | 221 | 226 | 218 | 224 | 1,202,000 |
2014/01/29 | 221 | 226 | 221 | 226 | 462,000 |
2014/01/28 | 216 | 220 | 216 | 218 | 532,000 |
2014/01/27 | 217 | 219 | 215 | 215 | 602,000 |
2014/01/24 | 222 | 223 | 220 | 220 | 688,000 |
2014/01/23 | 229 | 229 | 220 | 223 | 1,075,000 |
2014/01/22 | 228 | 230 | 225 | 227 | 550,000 |
2014/01/21 | 230 | 233 | 226 | 228 | 913,000 |
2014/01/20 | 220 | 231 | 220 | 229 | 1,325,000 |
2014/01/17 | 220 | 221 | 219 | 219 | 391,000 |
2014/01/16 | 221 | 222 | 219 | 220 | 468,000 |
2014/01/15 | 220 | 221 | 218 | 221 | 636,000 |
2014/01/14 | 220 | 221 | 218 | 219 | 534,000 |
2014/01/10 | 219 | 220 | 218 | 220 | 255,000 |
2014/01/09 | 219 | 219 | 217 | 219 | 297,000 |
2014/01/08 | 219 | 222 | 218 | 219 | 543,000 |
2014/01/07 | 220 | 221 | 217 | 218 | 489,000 |
2014/01/06 | 217 | 221 | 213 | 219 | 940,000 |