1. HOME >
  2. 株価時系列 >
  3. 2201 >
  4. 2010年

2201 森永製菓(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30193193191191128,000477.50
2010-12-29191193191193143,000482.50
2010-12-28192192190191238,000477.50
2010-12-27191192191191234,000477.50
2010-12-24193193192192255,000480
2010-12-22193194193193246,000482.50
2010-12-21194195193194267,000485
2010-12-20195195193193221,000482.50
2010-12-17197197195196318,000490
2010-12-16196197196197168,000492.50
2010-12-15198198196197303,000492.50
2010-12-14194197194197328,000492.50
2010-12-13192195192194357,000485
2010-12-10194196192192921,000480
2010-12-09191193191192304,000480
2010-12-08189191189191381,000477.50
2010-12-07189191188189382,000472.50
2010-12-06188190188189147,000472.50
2010-12-03189189188188113,000470
2010-12-02188190187188369,000470
2010-12-01187187186187238,000467.50
2010-11-30189190187187246,000467.50
2010-11-29187189187189106,000472.50
2010-11-26189189188188110,000470
2010-11-25189189188188225,000470
2010-11-24186188186187181,000467.50
2010-11-22187188187187188,000467.50
2010-11-19189190187187243,000467.50
2010-11-18188190188190227,000475
2010-11-17186187186186102,000465
2010-11-1618818918718778,000467.50
2010-11-15190190188189179,000472.50
2010-11-12186189186189227,000472.50
2010-11-11187188185186324,000465
2010-11-10186188186188213,000470
2010-11-09188188187187115,000467.50
2010-11-08190190188189139,000472.50
2010-11-05189190189190247,000475
2010-11-04185187184187155,000467.50
2010-11-02182183181182102,000455
2010-11-01185185182183127,000457.50
2010-10-29180184180184326,000460
2010-10-28184184180180454,000450
2010-10-27185186184184226,000460
2010-10-26185187185185212,000462.50
2010-10-25188188186186177,000465
2010-10-22185188185187257,000467.50
2010-10-21188188186186244,000465
2010-10-20189190188188184,000470
2010-10-19188192188191284,000477.50
2010-10-18188190188189237,000472.50
2010-10-15191191186187648,000467.50
2010-10-14192193191191335,000477.50
2010-10-13192193191191195,000477.50
2010-10-12195195191191347,000477.50
2010-10-08196197194194200,000485
2010-10-07196198195196179,000490
2010-10-06196197194197220,000492.50
2010-10-05194196194196286,000490
2010-10-04198199196196195,000490
2010-10-01199200198198177,000495
2010-09-30204204199199214,000497.50
2010-09-29201204200204325,000510
2010-09-28200202200202108,000505
2010-09-27200202199202173,000505
2010-09-24201201199199218,000497.50
2010-09-2219920119920068,000500
2010-09-2119920119920179,000502.50
2010-09-17199200199199112,000497.50
2010-09-16201202198198130,000495
2010-09-15201202200202226,000505
2010-09-14200201200201185,000502.50
2010-09-13199200199199101,000497.50
2010-09-10200200199200339,000500
2010-09-09199200197199127,000497.50
2010-09-08197199197198105,000495
2010-09-0719919919819969,000497.50
2010-09-0619720019720098,000500
2010-09-03198199197197105,000492.50
2010-09-02200200198199132,000497.50
2010-09-01198199196198195,000495
2010-08-31198199197198156,000495
2010-08-30198201198200250,000500
2010-08-27197198197198137,000495
2010-08-26197197196197147,000492.50
2010-08-25197197196196136,000490
2010-08-24196197195197158,000492.50
2010-08-23197197196196111,000490
2010-08-2019619719619767,000492.50
2010-08-19198198197198101,000495
2010-08-18199199197199126,000497.50
2010-08-17196198196198131,000495
2010-08-1619619819619847,000495
2010-08-13199199196197205,000492.50
2010-08-12195198195198232,000495
2010-08-11197197195196204,000490
2010-08-10198199197198166,000495
2010-08-0919720019720060,000500
2010-08-06197198197198117,000495
2010-08-0519819919719993,000497.50
2010-08-04198199196197149,000492.50
2010-08-0319919919819996,000497.50
2010-08-02197199197198113,000495
2010-07-30200200198198168,000495
2010-07-29201202200200126,000500
2010-07-2820320320120397,000507.50
2010-07-27200201200201103,000502.50
2010-07-26202203201201118,000502.50
2010-07-23204204202203142,000507.50
2010-07-22201202200202112,000505
2010-07-21200203199201129,000502.50
2010-07-20200202199200130,000500
2010-07-1620120220020088,000500
2010-07-15207207202202257,000505
2010-07-14205207204207142,000517.50
2010-07-13204205203203149,000507.50
2010-07-12208208205205160,000512.50
2010-07-09210210208209789,000522.50
2010-07-08204207204207437,000517.50
2010-07-07200201199201109,000502.50
2010-07-0619720019720096,000500
2010-07-0519819919819879,000495
2010-07-02199199197198199,000495
2010-07-01202202199200119,000500
2010-06-30199202199202146,000505
2010-06-29202203200202150,000505
2010-06-28205205202202179,000505
2010-06-25205208204205202,000512.50
2010-06-2420320520320483,000510
2010-06-2320420720420659,000515
2010-06-22206207205207131,000517.50
2010-06-21208208206208142,000520
2010-06-18200211199210832,000525
2010-06-1719820019819994,000497.50
2010-06-1619819919619991,000497.50
2010-06-15198198194196413,000490
2010-06-14198200198200193,000500
2010-06-11198198196197380,000492.50
2010-06-10195198195197124,000492.50
2010-06-09195198194197129,000492.50
2010-06-08193195193194197,000485
2010-06-07195196194194152,000485
2010-06-0419819819619779,000492.50
2010-06-0319719819619851,000495
2010-06-02195197195196112,000490
2010-06-01195196195196119,000490
2010-05-31194196194196213,000490
2010-05-28197197194194340,000485
2010-05-27195197194196220,000490
2010-05-26197198195195381,000487.50
2010-05-25199200196198286,000495
2010-05-24201201200200133,000500
2010-05-21201203200201274,000502.50
2010-05-20204205203205146,000512.50
2010-05-19201205201205215,000512.50
2010-05-18203205202204264,000510
2010-05-17204204201201188,000502.50
2010-05-14206207204206280,000515
2010-05-13205208204208326,000520
2010-05-12203205201204268,000510
2010-05-11204204201201168,000502.50
2010-05-10199201198201156,000502.50
2010-05-07201202198199264,000497.50
2010-05-06206207204205320,000512.50
2010-04-30206207206207133,000517.50
2010-04-28206206204204273,000510
2010-04-27209209206208149,000520
2010-04-26208209207208294,000520
2010-04-23208208207207141,000517.50
2010-04-22206208205207286,000517.50
2010-04-21207208207207343,000517.50
2010-04-20210211207208259,000520
2010-04-19210211210210154,000525
2010-04-16213213211211208,000527.50
2010-04-15212213210211587,000527.50
2010-04-14208211208211755,000527.50
2010-04-13205207204207368,000517.50
2010-04-12206207205206179,000515
2010-04-09205206204205286,000512.50
2010-04-08207207206206171,000515
2010-04-07207208205207252,000517.50
2010-04-06207207206207172,000517.50
2010-04-05205206204206354,000515
2010-04-02208208203204452,000510
2010-04-01208208205207504,000517.50
2010-03-31209210208208293,000520
2010-03-30210210209210232,000525
2010-03-29212213208209438,000522.50
2010-03-26215217215217497,000542.50
2010-03-25217217215215313,000537.50
2010-03-24216217214216442,000540
2010-03-23215216214214196,000535
2010-03-19213216213216414,000540
2010-03-18212214211213340,000532.50
2010-03-17212213211212287,000530
2010-03-16210214210211335,000527.50
2010-03-15215215210210453,000525
2010-03-12213214212214449,000535
2010-03-11213214211214361,000535
2010-03-10212215211212268,000530
2010-03-09214216212212495,000530
2010-03-08216217214214260,000535
2010-03-05211216211215637,000537.50
2010-03-04211211209209205,000522.50
2010-03-03211213210211189,000527.50
2010-03-02209213208212778,000530
2010-03-01205208205208230,000520
2010-02-26206209205206504,000515
2010-02-25207208205206336,000515
2010-02-24204207203205383,000512.50
2010-02-23206206204205103,000512.50
2010-02-22204206203206380,000515
2010-02-19206206204204120,000510
2010-02-18204207203205207,000512.50
2010-02-17203205203204235,000510
2010-02-16203204201202238,000505
2010-02-15207207203204353,000510
2010-02-12205208205208523,000520
2010-02-10206208204205771,000512.50
2010-02-09200201199199258,000497.50
2010-02-08200202200201171,000502.50
2010-02-05200202200200139,000500
2010-02-04201203201202247,000505
2010-02-03200202200201227,000502.50
2010-02-02199201198200204,000500
2010-02-01197199196199221,000497.50
2010-01-29197199197197299,000492.50
2010-01-28198199197197194,000492.50
2010-01-27197199196198451,000495
2010-01-26200201198198150,000495
2010-01-25200201199200134,000500
2010-01-22200202199200313,000500
2010-01-21201203201202256,000505
2010-01-20201202200201260,000502.50
2010-01-19201202200200270,000500
2010-01-18200201199200229,000500
2010-01-15201201199200366,000500
2010-01-14200201199201293,000502.50
2010-01-13198200197200277,000500
2010-01-12196198196198309,000495
2010-01-08196197195197261,000492.50
2010-01-07195196195196184,000490
2010-01-06195196195195194,000487.50
2010-01-0519719719619792,000492.50
2010-01-04194197194195149,000487.50

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