1. HOME >
  2. 株価時系列 >
  3. 2201 >
  4. 2013年

2201 森永製菓(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30215217213216676,000540
2013-12-27211214210213667,000532.50
2013-12-26208210207209416,000522.50
2013-12-25208209207207602,000517.50
2013-12-24209210208208465,000520
2013-12-20208209208209378,000522.50
2013-12-19210211208209692,000522.50
2013-12-18210210209210417,000525
2013-12-17209210209210332,000525
2013-12-16209210207208406,000520
2013-12-13210210209209756,000522.50
2013-12-12209210208210388,000525
2013-12-11209211209209264,000522.50
2013-12-10210211209210474,000525
2013-12-09210210208210454,000525
2013-12-06208209208209245,000522.50
2013-12-05209209208208231,000520
2013-12-04209210208208245,000520
2013-12-03209210209209374,000522.50
2013-12-02209210209209245,000522.50
2013-11-29210210209209267,000522.50
2013-11-28210210209210256,000525
2013-11-27209210209210205,000525
2013-11-26209210209209321,000522.50
2013-11-25209210208210371,000525
2013-11-22210210208210336,000525
2013-11-21208210208210258,000525
2013-11-20208209206208413,000520
2013-11-19209210208209256,000522.50
2013-11-18210210209210315,000525
2013-11-15210210209210477,000525
2013-11-14209210208210229,000525
2013-11-13209209208208239,000520
2013-11-12207208206208234,000520
2013-11-11207207205207209,000517.50
2013-11-08205206204204301,000510
2013-11-07207208206206277,000515
2013-11-06207208205207452,000517.50
2013-11-05209210204209424,000522.50
2013-11-01209209206208186,000520
2013-10-31209210207209236,000522.50
2013-10-30208210208209302,000522.50
2013-10-29209209207207187,000517.50
2013-10-28208209207209159,000522.50
2013-10-25210210206207352,000517.50
2013-10-24208209207209249,000522.50
2013-10-23209210209209288,000522.50
2013-10-22208209208208112,000520
2013-10-21208209207208181,000520
2013-10-18207209207208130,000520
2013-10-1720720820720889,000520
2013-10-16206207206206140,000515
2013-10-15210210208209187,000522.50
2013-10-11208209206209430,000522.50
2013-10-10204207204207197,000517.50
2013-10-09202204202204369,000510
2013-10-08205205201203402,000507.50
2013-10-07206207205205279,000512.50
2013-10-04205206205205250,000512.50
2013-10-03206207205206285,000515
2013-10-02208210206206378,000515
2013-10-01211211209209133,000522.50
2013-09-30209211208211402,000527.50
2013-09-27208211208209338,000522.50
2013-09-26210210207210177,000525
2013-09-25210210208210225,000525
2013-09-24209209208209189,000522.50
2013-09-20209211207210526,000525
2013-09-19210211209211310,000527.50
2013-09-18212212209209314,000522.50
2013-09-17211213211211200,000527.50
2013-09-13210211210211627,000527.50
2013-09-12211211209211245,000527.50
2013-09-11210210209210258,000525
2013-09-10209210208210264,000525
2013-09-09208209206209428,000522.50
2013-09-06207207204205246,000512.50
2013-09-05206208206206199,000515
2013-09-04206208205205283,000512.50
2013-09-03203206203206205,000515
2013-09-02202203201202137,000505
2013-08-30204205201201448,000502.50
2013-08-29203204201203291,000507.50
2013-08-28205205202202314,000505
2013-08-27206208205205355,000512.50
2013-08-26208209206207202,000517.50
2013-08-23209209207209195,000522.50
2013-08-22205207205207136,000517.50
2013-08-21206207204206275,000515
2013-08-20208209206206149,000515
2013-08-19209210208209142,000522.50
2013-08-16210211209209230,000522.50
2013-08-15213213210210282,000525
2013-08-14213214211214392,000535
2013-08-13208212208212416,000530
2013-08-12207208206208138,000520
2013-08-09208208205207340,000517.50
2013-08-08204209204208468,000520
2013-08-07205207204205326,000512.50
2013-08-06207208204208228,000520
2013-08-05203206203206161,000515
2013-08-02204205202205494,000512.50
2013-08-01203204202202158,000505
2013-07-31202205201203310,000507.50
2013-07-30203205202203388,000507.50
2013-07-29205205201201346,000502.50
2013-07-26208209206208414,000520
2013-07-25209209207208283,000520
2013-07-24209209206209194,000522.50
2013-07-23206209206209312,000522.50
2013-07-22209209207208288,000520
2013-07-19210210206207419,000517.50
2013-07-18209209207209227,000522.50
2013-07-17207209206209455,000522.50
2013-07-16208209206206386,000515
2013-07-12208208205208588,000520
2013-07-11207208205207365,000517.50
2013-07-10207208205207395,000517.50
2013-07-09206208205207327,000517.50
2013-07-08207208205205580,000512.50
2013-07-05208208206207998,000517.50
2013-07-04202205202205702,000512.50
2013-07-03201203200202349,000505
2013-07-02202202200200500,000500
2013-07-01200202200201329,000502.50
2013-06-28199200197200521,000500
2013-06-27193199193198361,000495
2013-06-26199199195195286,000487.50
2013-06-25198199195197464,000492.50
2013-06-24198199195197200,000492.50
2013-06-21189197189197531,000492.50
2013-06-20194195191191500,000477.50
2013-06-19195195192194311,000485
2013-06-18195196190192389,000480
2013-06-17187196187194568,000485
2013-06-14187190186186976,000465
2013-06-13191191185185970,000462.50
2013-06-12192193190192284,000480
2013-06-11192196191193621,000482.50
2013-06-10189193189192445,000480
2013-06-07187188185186610,000465
2013-06-061951951871871,042,000467.50
2013-06-05197202196196344,000490
2013-06-04198199195198672,000495
2013-06-03200200198198400,000495
2013-05-31203204200201372,000502.50
2013-05-30203203201202490,000505
2013-05-29203208201206418,000515
2013-05-28202205200200462,000500
2013-05-27207207202202444,000505
2013-05-24211211202205876,000512.50
2013-05-23217218209210908,000525
2013-05-22217218216216434,000540
2013-05-21218218215216606,000540
2013-05-20218218217217602,000542.50
2013-05-17215217213215945,000537.50
2013-05-162112152112141,287,000535
2013-05-15211211209211601,000527.50
2013-05-14210212210211663,000527.50
2013-05-13212212210210360,000525
2013-05-10212212211212357,000530
2013-05-09212213210211331,000527.50
2013-05-08212213211212554,000530
2013-05-07212214211213545,000532.50
2013-05-02210211209210318,000525
2013-05-01210212208212792,000530
2013-04-30207210207209469,000522.50
2013-04-26210210205206776,000515
2013-04-25210210207209622,000522.50
2013-04-24205210205210707,000525
2013-04-23202205202205499,000512.50
2013-04-22201203200202645,000505
2013-04-19200203199201531,000502.50
2013-04-18201202200201286,000502.50
2013-04-17200203200202548,000505
2013-04-16200201199200732,000500
2013-04-15203203200201600,000502.50
2013-04-12202203201202737,000505
2013-04-11199202198201949,000502.50
2013-04-10195198195197669,000492.50
2013-04-09195197194195684,000487.50
2013-04-081941961921941,278,000485
2013-04-051941961911921,262,000480
2013-04-041901921881911,322,000477.50
2013-04-031901971881912,178,000477.50
2013-04-02191192185188991,000470
2013-04-01204205194194548,000485
2013-03-29207207204206583,000515
2013-03-28206207205207495,000517.50
2013-03-272022072022061,432,000515
2013-03-26214216214215769,000537.50
2013-03-25215216214215682,000537.50
2013-03-22214215213213508,000532.50
2013-03-21215215214214594,000535
2013-03-19214214212213398,000532.50
2013-03-18212213212212345,000530
2013-03-15212214211211738,000527.50
2013-03-14211213210212428,000530
2013-03-13211212210210392,000525
2013-03-12212213211211670,000527.50
2013-03-11209212209210720,000525
2013-03-08207209207209906,000522.50
2013-03-07209211207208726,000520
2013-03-06202208202208915,000520
2013-03-05202202201202300,000505
2013-03-04200201199200503,000500
2013-03-01199200199199224,000497.50
2013-02-28199200198199705,000497.50
2013-02-27199201198198651,000495
2013-02-26194200194199761,000497.50
2013-02-25198200197197696,000492.50
2013-02-22195197194196367,000490
2013-02-21196198196196286,000490
2013-02-20196197195197403,000492.50
2013-02-19196197195196198,000490
2013-02-18191196191196529,000490
2013-02-15194194191191418,000477.50
2013-02-14194195193195309,000487.50
2013-02-13194194193193289,000482.50
2013-02-12195196194194290,000485
2013-02-08195195194194277,000485
2013-02-07197198195195437,000487.50
2013-02-06197198196197346,000492.50
2013-02-05196197195196394,000490
2013-02-04197197196196282,000490
2013-02-01196197195195251,000487.50
2013-01-31194196194194306,000485
2013-01-30192194192193229,000482.50
2013-01-29191192191191132,000477.50
2013-01-28192192191191241,000477.50
2013-01-25191191190191296,000477.50
2013-01-24189190188190134,000475
2013-01-23188190188189187,000472.50
2013-01-22189190188188205,000470
2013-01-21189190189189229,000472.50
2013-01-18188189188189331,000472.50
2013-01-17189189187187299,000467.50
2013-01-16189190188188177,000470
2013-01-15188189187189403,000472.50
2013-01-11187188186188365,000470
2013-01-10186186185186344,000465
2013-01-09187187185185428,000462.50
2013-01-08187189187187397,000467.50
2013-01-07188188187187214,000467.50
2013-01-04187187186186339,000465

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