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 |
---|---|---|---|---|---|
2015/12/30 | 635 | 643 | 628 | 640 | 647,000 |
2015/12/29 | 621 | 635 | 614 | 632 | 1,101,000 |
2015/12/28 | 630 | 633 | 611 | 628 | 920,000 |
2015/12/25 | 624 | 634 | 615 | 626 | 1,195,000 |
2015/12/24 | 655 | 661 | 627 | 630 | 1,196,000 |
2015/12/22 | 643 | 659 | 643 | 651 | 1,767,000 |
2015/12/21 | 641 | 642 | 624 | 640 | 1,210,000 |
2015/12/18 | 648 | 663 | 645 | 646 | 2,913,000 |
2015/12/17 | 636 | 653 | 631 | 651 | 1,949,000 |
2015/12/16 | 625 | 629 | 611 | 629 | 1,203,000 |
2015/12/15 | 624 | 630 | 613 | 616 | 1,713,000 |
2015/12/14 | 601 | 616 | 595 | 612 | 1,551,000 |
2015/12/11 | 617 | 624 | 606 | 613 | 1,667,000 |
2015/12/10 | 623 | 632 | 622 | 624 | 1,131,000 |
2015/12/09 | 653 | 655 | 632 | 633 | 1,873,000 |
2015/12/08 | 642 | 659 | 638 | 656 | 2,054,000 |
2015/12/07 | 638 | 647 | 636 | 639 | 1,052,000 |
2015/12/04 | 637 | 643 | 630 | 632 | 1,035,000 |
2015/12/03 | 644 | 649 | 640 | 645 | 941,000 |
2015/12/02 | 650 | 652 | 643 | 648 | 975,000 |
2015/12/01 | 647 | 647 | 637 | 642 | 1,049,000 |
2015/11/30 | 650 | 651 | 636 | 639 | 1,566,000 |
2015/11/27 | 653 | 658 | 649 | 653 | 1,266,000 |
2015/11/26 | 654 | 660 | 649 | 651 | 1,500,000 |
2015/11/25 | 662 | 663 | 650 | 655 | 1,108,000 |
2015/11/24 | 666 | 666 | 655 | 662 | 1,617,000 |
2015/11/20 | 650 | 667 | 645 | 667 | 3,215,000 |
2015/11/19 | 647 | 649 | 640 | 642 | 1,690,000 |
2015/11/18 | 647 | 655 | 638 | 640 | 1,706,000 |
2015/11/17 | 663 | 664 | 643 | 644 | 2,427,000 |
2015/11/16 | 656 | 666 | 650 | 654 | 1,952,000 |
2015/11/13 | 646 | 668 | 644 | 666 | 2,172,000 |
2015/11/12 | 656 | 668 | 645 | 649 | 2,255,000 |
2015/11/11 | 641 | 658 | 641 | 657 | 2,487,000 |
2015/11/10 | 632 | 648 | 628 | 642 | 4,077,000 |
2015/11/09 | 606 | 640 | 606 | 637 | 7,368,000 |
2015/11/06 | 580 | 610 | 578 | 601 | 7,573,000 |
2015/11/05 | 589 | 610 | 568 | 569 | 9,166,000 |
2015/11/04 | 639 | 641 | 605 | 619 | 4,314,000 |
2015/11/02 | 625 | 638 | 619 | 634 | 3,690,000 |
2015/10/30 | 605 | 624 | 600 | 619 | 2,062,000 |
2015/10/29 | 611 | 616 | 602 | 605 | 2,014,000 |
2015/10/28 | 592 | 617 | 591 | 613 | 2,554,000 |
2015/10/27 | 580 | 599 | 580 | 593 | 2,095,000 |
2015/10/26 | 591 | 593 | 577 | 581 | 1,247,000 |
2015/10/23 | 582 | 588 | 574 | 586 | 1,805,000 |
2015/10/22 | 575 | 580 | 568 | 573 | 1,479,000 |
2015/10/21 | 584 | 584 | 563 | 569 | 2,302,000 |
2015/10/20 | 582 | 594 | 578 | 585 | 1,443,000 |
2015/10/19 | 565 | 583 | 559 | 577 | 1,799,000 |
2015/10/16 | 579 | 579 | 560 | 561 | 1,712,000 |
2015/10/15 | 563 | 572 | 561 | 572 | 1,034,000 |
2015/10/14 | 572 | 577 | 562 | 567 | 1,910,000 |
2015/10/13 | 570 | 580 | 566 | 578 | 1,902,000 |
2015/10/09 | 575 | 576 | 554 | 571 | 2,644,000 |
2015/10/08 | 615 | 615 | 557 | 566 | 4,802,000 |
2015/10/07 | 617 | 620 | 592 | 605 | 1,908,000 |
2015/10/06 | 626 | 635 | 611 | 618 | 1,946,000 |
2015/10/05 | 609 | 621 | 608 | 616 | 1,462,000 |
2015/10/02 | 589 | 617 | 584 | 603 | 2,431,000 |
2015/10/01 | 584 | 592 | 567 | 589 | 3,062,000 |
2015/09/30 | 560 | 589 | 558 | 587 | 3,446,000 |
2015/09/29 | 555 | 574 | 551 | 565 | 3,723,000 |
2015/09/28 | 546 | 561 | 538 | 560 | 2,731,000 |
2015/09/25 | 530 | 555 | 527 | 553 | 2,757,000 |
2015/09/24 | 511 | 531 | 511 | 522 | 1,507,000 |
2015/09/18 | 518 | 534 | 511 | 521 | 1,857,000 |
2015/09/17 | 512 | 527 | 508 | 525 | 3,703,000 |
2015/09/16 | 533 | 537 | 504 | 513 | 2,623,000 |
2015/09/15 | 536 | 542 | 530 | 530 | 1,385,000 |
2015/09/14 | 544 | 552 | 528 | 528 | 1,901,000 |
2015/09/11 | 520 | 559 | 520 | 549 | 2,504,000 |
2015/09/10 | 543 | 546 | 524 | 534 | 2,599,000 |
2015/09/09 | 561 | 563 | 541 | 560 | 3,274,000 |
2015/09/08 | 600 | 605 | 534 | 539 | 4,517,000 |
2015/09/07 | 605 | 615 | 595 | 601 | 1,638,000 |
2015/09/04 | 639 | 639 | 605 | 613 | 1,781,000 |
2015/09/03 | 642 | 658 | 628 | 631 | 2,069,000 |
2015/09/02 | 603 | 646 | 603 | 632 | 2,705,000 |
2015/09/01 | 640 | 643 | 618 | 622 | 2,383,000 |
2015/08/31 | 643 | 647 | 632 | 647 | 2,290,000 |
2015/08/28 | 661 | 661 | 636 | 648 | 1,946,000 |
2015/08/27 | 641 | 660 | 630 | 643 | 2,867,000 |
2015/08/26 | 625 | 635 | 612 | 623 | 2,098,000 |
2015/08/25 | 601 | 653 | 591 | 617 | 3,370,000 |
2015/08/24 | 651 | 667 | 630 | 631 | 2,544,000 |
2015/08/21 | 666 | 685 | 662 | 665 | 2,871,000 |
2015/08/20 | 698 | 715 | 684 | 686 | 2,427,000 |
2015/08/19 | 731 | 731 | 701 | 705 | 3,252,000 |
2015/08/18 | 725 | 742 | 720 | 734 | 2,812,000 |
2015/08/17 | 700 | 723 | 699 | 723 | 1,714,000 |
2015/08/14 | 717 | 728 | 700 | 704 | 3,310,000 |
2015/08/13 | 681 | 716 | 677 | 714 | 4,131,000 |
2015/08/12 | 693 | 693 | 669 | 675 | 2,325,000 |
2015/08/11 | 707 | 708 | 672 | 682 | 3,728,000 |
2015/08/10 | 675 | 707 | 671 | 704 | 4,229,000 |
2015/08/07 | 646 | 689 | 636 | 683 | 11,293,000 |
2015/08/06 | 615 | 655 | 612 | 655 | 7,093,000 |
2015/08/05 | 550 | 559 | 541 | 555 | 1,190,000 |
2015/08/04 | 552 | 557 | 546 | 549 | 841,000 |
2015/08/03 | 538 | 552 | 537 | 549 | 991,000 |
2015/07/31 | 545 | 546 | 537 | 541 | 1,082,000 |
2015/07/30 | 564 | 564 | 543 | 545 | 1,528,000 |
2015/07/29 | 550 | 562 | 545 | 559 | 866,000 |
2015/07/28 | 541 | 556 | 536 | 553 | 774,000 |
2015/07/27 | 559 | 560 | 539 | 541 | 1,048,000 |
2015/07/24 | 566 | 568 | 556 | 559 | 923,000 |
2015/07/23 | 554 | 570 | 553 | 569 | 934,000 |
2015/07/22 | 565 | 566 | 552 | 554 | 1,026,000 |
2015/07/21 | 568 | 568 | 561 | 566 | 784,000 |
2015/07/17 | 560 | 574 | 560 | 565 | 1,663,000 |
2015/07/16 | 536 | 560 | 536 | 558 | 2,001,000 |
2015/07/15 | 543 | 543 | 531 | 539 | 1,019,000 |
2015/07/14 | 544 | 547 | 537 | 541 | 1,296,000 |
2015/07/13 | 520 | 539 | 512 | 536 | 1,622,000 |
2015/07/10 | 512 | 524 | 508 | 511 | 1,058,000 |
2015/07/09 | 507 | 516 | 492 | 513 | 1,985,000 |
2015/07/08 | 536 | 545 | 520 | 521 | 1,709,000 |
2015/07/07 | 523 | 538 | 523 | 536 | 1,047,000 |
2015/07/06 | 515 | 525 | 511 | 514 | 908,000 |
2015/07/03 | 538 | 538 | 521 | 525 | 1,224,000 |
2015/07/02 | 541 | 545 | 530 | 533 | 1,560,000 |
2015/07/01 | 526 | 540 | 524 | 535 | 1,438,000 |
2015/06/30 | 507 | 527 | 507 | 524 | 1,514,000 |
2015/06/29 | 503 | 521 | 503 | 510 | 1,296,000 |
2015/06/26 | 516 | 524 | 515 | 523 | 1,119,000 |
2015/06/25 | 519 | 519 | 511 | 513 | 1,253,000 |
2015/06/24 | 504 | 525 | 501 | 524 | 2,799,000 |
2015/06/23 | 503 | 504 | 495 | 499 | 1,289,000 |
2015/06/22 | 502 | 508 | 496 | 499 | 1,018,000 |
2015/06/19 | 503 | 516 | 497 | 500 | 2,440,000 |
2015/06/18 | 495 | 505 | 492 | 498 | 1,913,000 |
2015/06/17 | 479 | 508 | 478 | 497 | 3,106,000 |
2015/06/16 | 476 | 485 | 470 | 480 | 1,486,000 |
2015/06/15 | 468 | 481 | 467 | 480 | 1,342,000 |
2015/06/12 | 480 | 486 | 472 | 476 | 2,345,000 |
2015/06/11 | 460 | 475 | 459 | 474 | 1,476,000 |
2015/06/10 | 455 | 461 | 455 | 456 | 473,000 |
2015/06/09 | 461 | 462 | 456 | 456 | 800,000 |
2015/06/08 | 466 | 466 | 462 | 464 | 437,000 |
2015/06/05 | 464 | 470 | 464 | 468 | 729,000 |
2015/06/04 | 468 | 470 | 466 | 467 | 651,000 |
2015/06/03 | 467 | 470 | 464 | 466 | 753,000 |
2015/06/02 | 471 | 472 | 467 | 472 | 856,000 |
2015/06/01 | 470 | 474 | 467 | 472 | 867,000 |
2015/05/29 | 467 | 473 | 466 | 472 | 1,285,000 |
2015/05/28 | 477 | 478 | 467 | 471 | 1,176,000 |
2015/05/27 | 463 | 477 | 458 | 475 | 2,026,000 |
2015/05/26 | 462 | 464 | 458 | 463 | 1,030,000 |
2015/05/25 | 466 | 467 | 461 | 464 | 943,000 |
2015/05/22 | 472 | 474 | 465 | 472 | 1,346,000 |
2015/05/21 | 474 | 487 | 471 | 477 | 4,052,000 |
2015/05/20 | 455 | 477 | 455 | 474 | 5,755,000 |
2015/05/19 | 438 | 450 | 435 | 450 | 4,638,000 |
2015/05/18 | 422 | 443 | 417 | 438 | 7,092,000 |
2015/05/15 | 397 | 400 | 395 | 398 | 928,000 |
2015/05/14 | 396 | 398 | 390 | 391 | 833,000 |
2015/05/13 | 398 | 401 | 394 | 399 | 834,000 |
2015/05/12 | 403 | 404 | 399 | 400 | 779,000 |
2015/05/11 | 403 | 405 | 400 | 402 | 553,000 |
2015/05/08 | 399 | 405 | 399 | 401 | 1,609,000 |
2015/05/07 | 383 | 406 | 383 | 399 | 2,115,000 |
2015/05/01 | 400 | 401 | 388 | 391 | 1,866,000 |
2015/04/30 | 405 | 407 | 400 | 403 | 969,000 |
2015/04/28 | 419 | 419 | 407 | 409 | 1,346,000 |
2015/04/27 | 413 | 415 | 411 | 413 | 403,000 |
2015/04/24 | 408 | 415 | 406 | 413 | 896,000 |
2015/04/23 | 417 | 422 | 408 | 410 | 1,540,000 |
2015/04/22 | 427 | 428 | 415 | 418 | 1,460,000 |
2015/04/21 | 416 | 427 | 415 | 425 | 1,503,000 |
2015/04/20 | 405 | 422 | 400 | 414 | 1,437,000 |
2015/04/17 | 412 | 415 | 407 | 412 | 1,583,000 |
2015/04/16 | 427 | 427 | 411 | 418 | 1,994,000 |
2015/04/15 | 437 | 440 | 423 | 427 | 1,825,000 |
2015/04/14 | 435 | 439 | 432 | 436 | 1,238,000 |
2015/04/13 | 452 | 454 | 437 | 440 | 1,497,000 |
2015/04/10 | 457 | 458 | 449 | 452 | 1,296,000 |
2015/04/09 | 455 | 464 | 454 | 457 | 1,532,000 |
2015/04/08 | 458 | 458 | 450 | 453 | 1,337,000 |
2015/04/07 | 460 | 460 | 448 | 454 | 2,275,000 |
2015/04/06 | 442 | 464 | 438 | 460 | 4,055,000 |
2015/04/03 | 417 | 446 | 416 | 444 | 4,441,000 |
2015/04/02 | 411 | 420 | 411 | 416 | 1,832,000 |
2015/04/01 | 420 | 420 | 408 | 413 | 1,627,000 |
2015/03/31 | 430 | 432 | 420 | 422 | 1,667,000 |
2015/03/30 | 410 | 429 | 410 | 427 | 1,813,000 |
2015/03/27 | 412 | 423 | 408 | 415 | 1,797,000 |
2015/03/26 | 433 | 433 | 421 | 426 | 1,505,000 |
2015/03/25 | 426 | 434 | 424 | 432 | 1,865,000 |
2015/03/24 | 415 | 426 | 413 | 426 | 1,841,000 |
2015/03/23 | 423 | 424 | 411 | 417 | 1,723,000 |
2015/03/20 | 426 | 431 | 418 | 423 | 2,175,000 |
2015/03/19 | 414 | 429 | 413 | 424 | 3,184,000 |
2015/03/18 | 407 | 414 | 402 | 411 | 1,543,000 |
2015/03/17 | 412 | 415 | 403 | 404 | 2,536,000 |
2015/03/16 | 400 | 412 | 392 | 407 | 4,119,000 |
2015/03/13 | 387 | 387 | 381 | 382 | 1,256,000 |
2015/03/12 | 385 | 390 | 383 | 384 | 1,420,000 |
2015/03/11 | 379 | 385 | 377 | 382 | 623,000 |
2015/03/10 | 386 | 386 | 380 | 381 | 528,000 |
2015/03/09 | 381 | 387 | 378 | 386 | 725,000 |
2015/03/06 | 378 | 388 | 377 | 383 | 1,167,000 |
2015/03/05 | 368 | 379 | 368 | 379 | 840,000 |
2015/03/04 | 367 | 370 | 363 | 368 | 675,000 |
2015/03/03 | 366 | 372 | 363 | 371 | 983,000 |
2015/03/02 | 374 | 374 | 366 | 366 | 1,115,000 |
2015/02/27 | 379 | 386 | 373 | 374 | 1,391,000 |
2015/02/26 | 374 | 380 | 372 | 379 | 1,181,000 |
2015/02/25 | 365 | 375 | 362 | 375 | 1,609,000 |
2015/02/24 | 368 | 370 | 365 | 367 | 718,000 |
2015/02/23 | 368 | 370 | 365 | 368 | 606,000 |
2015/02/20 | 371 | 372 | 363 | 367 | 1,086,000 |
2015/02/19 | 360 | 371 | 358 | 370 | 1,717,000 |
2015/02/18 | 363 | 363 | 356 | 360 | 1,216,000 |
2015/02/17 | 349 | 362 | 346 | 360 | 1,782,000 |
2015/02/16 | 360 | 360 | 349 | 350 | 895,000 |
2015/02/13 | 355 | 356 | 351 | 353 | 871,000 |
2015/02/12 | 350 | 358 | 350 | 354 | 884,000 |
2015/02/10 | 339 | 350 | 339 | 349 | 1,750,000 |
2015/02/09 | 330 | 340 | 326 | 335 | 1,578,000 |
2015/02/06 | 345 | 346 | 331 | 331 | 1,179,000 |
2015/02/05 | 346 | 349 | 341 | 341 | 698,000 |
2015/02/04 | 352 | 356 | 344 | 345 | 1,350,000 |
2015/02/03 | 365 | 365 | 347 | 348 | 1,450,000 |
2015/02/02 | 364 | 368 | 354 | 362 | 1,268,000 |
2015/01/30 | 365 | 370 | 363 | 367 | 1,365,000 |
2015/01/29 | 347 | 365 | 347 | 358 | 2,194,000 |
2015/01/28 | 346 | 351 | 345 | 346 | 907,000 |
2015/01/27 | 338 | 350 | 338 | 350 | 1,338,000 |
2015/01/26 | 333 | 339 | 332 | 337 | 657,000 |
2015/01/23 | 347 | 347 | 336 | 338 | 1,135,000 |
2015/01/22 | 345 | 345 | 335 | 345 | 1,223,000 |
2015/01/21 | 346 | 346 | 342 | 345 | 832,000 |
2015/01/20 | 347 | 348 | 341 | 345 | 1,090,000 |
2015/01/19 | 335 | 345 | 331 | 344 | 1,438,000 |
2015/01/16 | 328 | 332 | 326 | 331 | 847,000 |
2015/01/15 | 324 | 333 | 324 | 333 | 2,057,000 |
2015/01/14 | 322 | 325 | 318 | 322 | 1,042,000 |
2015/01/13 | 314 | 322 | 312 | 322 | 893,000 |
2015/01/09 | 315 | 317 | 312 | 316 | 833,000 |
2015/01/08 | 307 | 315 | 307 | 313 | 678,000 |
2015/01/07 | 300 | 309 | 300 | 306 | 542,000 |
2015/01/06 | 307 | 308 | 302 | 302 | 1,057,000 |
2015/01/05 | 316 | 318 | 310 | 311 | 688,000 |