1. HOME >
  2. 株価時系列 >
  3. 2201 >
  4. 2004年

2201 森永製菓(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30244245243244257,000610
2004-12-29246246242242430,000605
2004-12-28243245243245209,000612.50
2004-12-27245245240245562,000612.50
2004-12-24243245243245641,000612.50
2004-12-22239242238241886,000602.50
2004-12-21236239236238604,000595
2004-12-20232237232236591,000590
2004-12-17231233230232575,000580
2004-12-16231233229230492,000575
2004-12-15233234232232612,000580
2004-12-14232233231232487,000580
2004-12-13231232229230407,000575
2004-12-102282302272294,534,000572.50
2004-12-09234234231231566,000577.50
2004-12-08233235232234732,000585
2004-12-07236236233235463,000587.50
2004-12-06235237235236305,000590
2004-12-03238239237237350,000592.50
2004-12-02237238235237460,000592.50
2004-12-01233234232234490,000585
2004-11-30234236234234528,000585
2004-11-29235238235236514,000590
2004-11-26235236234234258,000585
2004-11-25235236233235771,000587.50
2004-11-24232234232234423,000585
2004-11-22232234229232606,000580
2004-11-19236237235235190,000587.50
2004-11-18239240235235358,000587.50
2004-11-17241241237237495,000592.50
2004-11-16238241237240881,000600
2004-11-15236238235237498,000592.50
2004-11-122322352312351,410,000587.50
2004-11-11236237233234391,000585
2004-11-10238238236236366,000590
2004-11-09237238234238233,000595
2004-11-08242242238238213,000595
2004-11-05242242238240410,000600
2004-11-04236238235237381,000592.50
2004-11-02232235231234696,000585
2004-11-01236236232234349,000585
2004-10-29233236232235487,000587.50
2004-10-28236236232232355,000580
2004-10-27235237230232699,000580
2004-10-26230233228230509,000575
2004-10-25232232227231506,000577.50
2004-10-22236237233236327,000590
2004-10-21237237235235281,000587.50
2004-10-20240241236237396,000592.50
2004-10-19243244241242231,000605
2004-10-18242243239242188,000605
2004-10-15245245240241396,000602.50
2004-10-14247248245245232,000612.50
2004-10-13249250247248292,000620
2004-10-12250250246247203,000617.50
2004-10-08248249246249928,000622.50
2004-10-07247247245247264,000617.50
2004-10-06241248241246620,000615
2004-10-05242244242243410,000607.50
2004-10-04242242238242392,000605
2004-10-01236240236239464,000597.50
2004-09-30241241236236428,000590
2004-09-29243244240242578,000605
2004-09-28240243240241368,000602.50
2004-09-27239242235242624,000605
2004-09-24240240238240426,000600
2004-09-22244244238240642,000600
2004-09-21243246241244450,000610
2004-09-17248248243244831,000610
2004-09-16245248245248173,000620
2004-09-15248248246246331,000615
2004-09-14247248245247283,000617.50
2004-09-13248248246248368,000620
2004-09-102452472422473,082,000617.50
2004-09-09249250246248862,000620
2004-09-08245250245248945,000620
2004-09-07243247242245739,000612.50
2004-09-06237240234240814,000600
2004-09-03234237234236585,000590
2004-09-02235235232233385,000582.50
2004-09-01232236231235438,000587.50
2004-08-31234235230230488,000575
2004-08-30235237234237320,000592.50
2004-08-27232236232235551,000587.50
2004-08-26234236231232518,000580
2004-08-25229234228233614,000582.50
2004-08-24229231227228623,000570
2004-08-23231232226226539,000565
2004-08-20233234228230541,000575
2004-08-19236236233235174,000587.50
2004-08-18235236234236235,000590
2004-08-17235237234234239,000585
2004-08-16234235231235330,000587.50
2004-08-13243243236236894,000590
2004-08-12239244239243207,000607.50
2004-08-11239241238240211,000600
2004-08-10238242238240349,000600
2004-08-09238241236238380,000595
2004-08-06241242240242201,000605
2004-08-05244245241242195,000605
2004-08-04245246241242366,000605
2004-08-03247248245246343,000615
2004-08-02248248242246352,000615
2004-07-30247250247248276,000620
2004-07-29250250245246214,000615
2004-07-28250250248249439,000622.50
2004-07-27248251247247268,000617.50
2004-07-26249251247250200,000625
2004-07-23251252250251201,000627.50
2004-07-22252252250251206,000627.50
2004-07-21251253250253216,000632.50
2004-07-20250253249251252,000627.50
2004-07-16255255252252247,000630
2004-07-15253256251254375,000635
2004-07-14257257252253360,000632.50
2004-07-13256257253256221,000640
2004-07-12255259254258531,000645
2004-07-09251254250254601,000635
2004-07-08247251246250203,000625
2004-07-07250250246247351,000617.50
2004-07-06252254251251229,000627.50
2004-07-05258260252254719,000635
2004-07-02254257253256427,000640
2004-07-01256259255258435,000645
2004-06-30252256252254318,000635
2004-06-29252254252253359,000632.50
2004-06-28253254251254385,000635
2004-06-25255256253254290,000635
2004-06-24258258253255427,000637.50
2004-06-23256258254255252,000637.50
2004-06-22256257253256235,000640
2004-06-21254259251257538,000642.50
2004-06-18258259250252547,000630
2004-06-17254257252257564,000642.50
2004-06-16252255250254660,000635
2004-06-15249251248249505,000622.50
2004-06-14248253247249715,000622.50
2004-06-112482502462492,168,000622.50
2004-06-10244250244248563,000620
2004-06-09247247243245467,000612.50
2004-06-08245246242243471,000607.50
2004-06-072392472382451,302,000612.50
2004-06-04235239234239481,000597.50
2004-06-03236238233234428,000585
2004-06-02238239234235277,000587.50
2004-06-01237239237239210,000597.50
2004-05-31240240234237448,000592.50
2004-05-28238240236240455,000600
2004-05-27238238235237301,000592.50
2004-05-262372402352401,284,000600
2004-05-25232233228230568,000575
2004-05-24232235231231431,000577.50
2004-05-21235236231234513,000585
2004-05-20232240230237967,000592.50
2004-05-19230233229232451,000580
2004-05-18225232223230641,000575
2004-05-17226227222222441,000555
2004-05-142292302222271,312,000567.50
2004-05-13229233227227653,000567.50
2004-05-12229230225229485,000572.50
2004-05-112262322222301,120,000575
2004-05-102372372302311,018,000577.50
2004-05-07231236230233561,000582.50
2004-05-06236236231232420,000580
2004-04-30236238232238539,000595
2004-04-28240240233237797,000592.50
2004-04-27240241237240971,000600
2004-04-26233240231239841,000597.50
2004-04-23236236233235822,000587.50
2004-04-222372382312341,983,000585
2004-04-212322412292407,153,000600
2004-04-20222223219220830,000550
2004-04-19223226221222674,000555
2004-04-16222224221222517,000555
2004-04-152252272222221,289,000555
2004-04-14223225222223628,000557.50
2004-04-13223224222223499,000557.50
2004-04-12223223221222522,000555
2004-04-09224224221222772,000555
2004-04-08222224222224359,000560
2004-04-07224225222222635,000555
2004-04-06221224221223390,000557.50
2004-04-05224224221221727,000552.50
2004-04-02223226222225407,000562.50
2004-04-01225226223224382,000560
2004-03-31222225218225877,000562.50
2004-03-30228228224224406,000560
2004-03-29229230228228425,000570
2004-03-26230233227229687,000572.50
2004-03-25235237233235700,000587.50
2004-03-24232235231233519,000582.50
2004-03-23232235230232442,000580
2004-03-22231233231232171,000580
2004-03-19233234231232357,000580
2004-03-18235235232233502,000582.50
2004-03-17230235230233329,000582.50
2004-03-16230233230230297,000575
2004-03-15230235229232585,000580
2004-03-122242272202253,187,000562.50
2004-03-11229231228228585,000570
2004-03-10233233229229586,000572.50
2004-03-09226232226231852,000577.50
2004-03-08226228225225587,000562.50
2004-03-05224225222224556,000560
2004-03-04220223219222713,000555
2004-03-03220223218219654,000547.50
2004-03-02220223219220515,000550
2004-03-01217222217218705,000545
2004-02-27215218212218509,000545
2004-02-26212215210215278,000537.50
2004-02-25211213210212195,000530
2004-02-24213214210210213,000525
2004-02-23210213209213470,000532.50
2004-02-20209211208208358,000520
2004-02-19207211207209668,000522.50
2004-02-18206207205205333,000512.50
2004-02-17204206204204299,000510
2004-02-16203206203205344,000512.50
2004-02-13203204202203584,000507.50
2004-02-12201203201203318,000507.50
2004-02-10199201199200263,000500
2004-02-09202203199199468,000497.50
2004-02-06202203200202707,000505
2004-02-05199201199201282,000502.50
2004-02-04201202199201421,000502.50
2004-02-03202203199201576,000502.50
2004-02-02199203199201540,000502.50
2004-01-30196200196199446,000497.50
2004-01-29198199196196328,000490
2004-01-28200201199199361,000497.50
2004-01-27202203200201347,000502.50
2004-01-26203203201202349,000505
2004-01-23206206203205608,000512.50
2004-01-22202205202203448,000507.50
2004-01-21202204201202293,000505
2004-01-20202205201203381,000507.50
2004-01-19201203200202245,000505
2004-01-16198201198200315,000500
2004-01-15200201199199418,000497.50
2004-01-14201203200202499,000505
2004-01-13204204201201402,000502.50
2004-01-09204206202204555,000510
2004-01-08201205201203374,000507.50
2004-01-07203203200202225,000505
2004-01-06204205202202507,000505
2004-01-05197203197202362,000505

分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株