1. HOME >
  2. 株価時系列 >
  3. 2201 >
  4. 2012年

2201 森永製菓(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28185186185185298,000462.50
2012-12-27185186185185288,000462.50
2012-12-26185186185185165,000462.50
2012-12-25186187184185437,000462.50
2012-12-21183185182185301,000462.50
2012-12-20184184183183292,000457.50
2012-12-19183184182184240,000460
2012-12-18183183181182288,000455
2012-12-17183183181181294,000452.50
2012-12-14182183182182587,000455
2012-12-13183184182184194,000460
2012-12-12182183181182204,000455
2012-12-11182182180181212,000452.50
2012-12-10184184181182236,000455
2012-12-07183184182183176,000457.50
2012-12-06180183180183329,000457.50
2012-12-05179181179180162,000450
2012-12-04178180178180114,000450
2012-12-03180180178178147,000445
2012-11-30180181179179269,000447.50
2012-11-29179180178179187,000447.50
2012-11-2817917917817897,000445
2012-11-27179180178180288,000450
2012-11-26178180177179481,000447.50
2012-11-22178178177178289,000445
2012-11-21178179176177558,000442.50
2012-11-20178178177177134,000442.50
2012-11-19177178177177161,000442.50
2012-11-16176177175177214,000442.50
2012-11-15176176174174192,000435
2012-11-14174175173175270,000437.50
2012-11-13175175172173314,000432.50
2012-11-12175176174174177,000435
2012-11-09176176175175122,000437.50
2012-11-08176177176177115,000442.50
2012-11-0717617717617680,000440
2012-11-0617717717617662,000440
2012-11-05177178175176124,000440
2012-11-0217817917717894,000445
2012-11-01176178176177177,000442.50
2012-10-31176177175176227,000440
2012-10-30177178175175173,000437.50
2012-10-29177178176178167,000445
2012-10-26176177176177127,000442.50
2012-10-25177177175176164,000440
2012-10-24176177175177130,000442.50
2012-10-23178178175176155,000440
2012-10-2217617817617879,000445
2012-10-1917817817717889,000445
2012-10-18176178175178191,000445
2012-10-1717517617517667,000440
2012-10-16174176174174133,000435
2012-10-15173174172173293,000432.50
2012-10-12174176173174366,000435
2012-10-11175175173173262,000432.50
2012-10-10175176175175103,000437.50
2012-10-0917617717617696,000440
2012-10-05177177176176123,000440
2012-10-0417617717617694,000440
2012-10-03177178175175172,000437.50
2012-10-0217717817617773,000442.50
2012-10-01178178176177116,000442.50
2012-09-28179180175180297,000450
2012-09-27181182178180244,000450
2012-09-26180182179182306,000455
2012-09-25180180178180273,000450
2012-09-24179180178180198,000450
2012-09-21176179176178248,000445
2012-09-20176179176176120,000440
2012-09-19176178176176140,000440
2012-09-18176177175175296,000437.50
2012-09-14179179178179352,000447.50
2012-09-13179179178178174,000445
2012-09-1217617817617896,000445
2012-09-1117617617517658,000440
2012-09-10174176174176160,000440
2012-09-07176176174174122,000435
2012-09-0617517617517576,000437.50
2012-09-0517517617517571,000437.50
2012-09-04179179175175203,000437.50
2012-09-03180180179179189,000447.50
2012-08-3118018117918061,000450
2012-08-3018118117918166,000452.50
2012-08-2917818117818176,000452.50
2012-08-28181182178179211,000447.50
2012-08-2718318418118172,000452.50
2012-08-24184184180183206,000457.50
2012-08-23183183182183110,000457.50
2012-08-22185185180183190,000457.50
2012-08-2118318618318687,000465
2012-08-20186187183183143,000457.50
2012-08-17189189185186161,000465
2012-08-16187188186188171,000470
2012-08-15186187186187242,000467.50
2012-08-14183186183186265,000465
2012-08-1318118218018282,000455
2012-08-10184184179180173,000450
2012-08-09182184181184116,000460
2012-08-08179182179182135,000455
2012-08-0717918017818080,000450
2012-08-0618018017918071,000450
2012-08-0318018017817991,000447.50
2012-08-02179181178181178,000452.50
2012-08-01180180178178137,000445
2012-07-31183183180180130,000450
2012-07-30180183179183141,000457.50
2012-07-27181183179179136,000447.50
2012-07-26179181178180111,000450
2012-07-25180180179179143,000447.50
2012-07-24180181179179123,000447.50
2012-07-23181182180180133,000450
2012-07-20184184182182111,000455
2012-07-1918318518318492,000460
2012-07-18185185183183123,000457.50
2012-07-17187187184184112,000460
2012-07-13188188187187233,000467.50
2012-07-12187188187188124,000470
2012-07-1118818918718779,000467.50
2012-07-10189190188188121,000470
2012-07-09188191187190230,000475
2012-07-061901911881881,245,000470
2012-07-05183185183185190,000462.50
2012-07-04183185183184220,000460
2012-07-03181184181182162,000455
2012-07-02182182180181118,000452.50
2012-06-29180182180181165,000452.50
2012-06-28180181179180161,000450
2012-06-27178180177180128,000450
2012-06-26177179177177187,000442.50
2012-06-25180180178178233,000445
2012-06-2217918017818079,000450
2012-06-21180181178179145,000447.50
2012-06-20178180177180188,000450
2012-06-19177180176176234,000440
2012-06-1817817817717775,000442.50
2012-06-15179179176178270,000445
2012-06-14176178176177120,000442.50
2012-06-13175177174176120,000440
2012-06-12174174173174117,000435
2012-06-11174177174175140,000437.50
2012-06-08176176173174279,000435
2012-06-07174176172176201,000440
2012-06-06172174172174102,000435
2012-06-0517317317117197,000427.50
2012-06-04171173171173132,000432.50
2012-06-01173174172173110,000432.50
2012-05-31174174173174149,000435
2012-05-30175175174174142,000435
2012-05-29175176174174153,000435
2012-05-2817617617517555,000437.50
2012-05-25180180176176174,000440
2012-05-2417617717617778,000442.50
2012-05-23176176175176250,000440
2012-05-2217617717617680,000440
2012-05-21175176175176117,000440
2012-05-18177177175175240,000437.50
2012-05-17175178175177198,000442.50
2012-05-16177177175175139,000437.50
2012-05-15178178176177296,000442.50
2012-05-14178179177179296,000447.50
2012-05-11183184179180279,000450
2012-05-1018318318218374,000457.50
2012-05-09184185183183138,000457.50
2012-05-08185186184185136,000462.50
2012-05-07183186183186183,000465
2012-05-02182186181186219,000465
2012-05-01183183181181153,000452.50
2012-04-27185185183183158,000457.50
2012-04-26185185184185308,000462.50
2012-04-25185185184185144,000462.50
2012-04-24184185184185108,000462.50
2012-04-23185186184185164,000462.50
2012-04-2018518518418496,000460
2012-04-19187187185185138,000462.50
2012-04-18186188185188257,000470
2012-04-1718618618518580,000462.50
2012-04-16185185184185109,000462.50
2012-04-13188188186186224,000465
2012-04-12186187185186125,000465
2012-04-11184186184185231,000462.50
2012-04-10185187185186179,000465
2012-04-09185186185185137,000462.50
2012-04-06187187185186176,000465
2012-04-05188188186187156,000467.50
2012-04-04189189187188273,000470
2012-04-03189190188188191,000470
2012-04-02191191189189235,000472.50
2012-03-30190192190192189,000480
2012-03-29191192188191507,000477.50
2012-03-28190192187190939,000475
2012-03-27196201196201683,000502.50
2012-03-26195197195196472,000490
2012-03-23195197195195328,000487.50
2012-03-22195195194195195,000487.50
2012-03-21193195193194255,000485
2012-03-19194195193194141,000485
2012-03-16193194192194259,000485
2012-03-15192193192192264,000480
2012-03-14193194192192315,000480
2012-03-13192193192192190,000480
2012-03-12192193191191217,000477.50
2012-03-09191193191193586,000482.50
2012-03-0819119219119179,000477.50
2012-03-07190192190191257,000477.50
2012-03-06192194192192170,000480
2012-03-05192194192192232,000480
2012-03-02190193190192383,000480
2012-03-01191192190190211,000475
2012-02-29193193192193330,000482.50
2012-02-28191192191192285,000480
2012-02-27194195192192423,000480
2012-02-24196196193194368,000485
2012-02-23192195191195326,000487.50
2012-02-22189192189191309,000477.50
2012-02-21190190189189206,000472.50
2012-02-20190190188189213,000472.50
2012-02-17190190188190262,000475
2012-02-16189190187188283,000470
2012-02-15188189186188350,000470
2012-02-14186187186187201,000467.50
2012-02-13185186184186147,000465
2012-02-10185185184184110,000460
2012-02-09184186183184234,000460
2012-02-08182185182185222,000462.50
2012-02-07182183182182114,000455
2012-02-06182183182182182,000455
2012-02-03182183182182116,000455
2012-02-02183184182183127,000457.50
2012-02-01182183182182125,000455
2012-01-31182183182183106,000457.50
2012-01-3018318318218241,000455
2012-01-2718218318218355,000457.50
2012-01-26182183182182144,000455
2012-01-25182183181182284,000455
2012-01-24182183181181189,000452.50
2012-01-23181182181181115,000452.50
2012-01-20181182181182109,000455
2012-01-19181182181181106,000452.50
2012-01-18181182180182215,000455
2012-01-17181182180181297,000452.50
2012-01-16181182180182142,000455
2012-01-13182182181182171,000455
2012-01-12184184181181243,000452.50
2012-01-11182183182182128,000455
2012-01-10182183181182173,000455
2012-01-0618418418218281,000455
2012-01-0518418418318374,000457.50
2012-01-04183184182184167,000460

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