1. HOME >
  2. 株価時系列 >
  3. 2201 >
  4. 2017年

2201 森永製菓(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,7305,7505,6805,710142,8002,855
2017-12-285,7605,7905,7105,730106,5002,865
2017-12-275,7805,8205,7305,780129,4002,890
2017-12-265,7705,8105,7205,730137,5002,865
2017-12-255,7805,7805,7505,76076,0002,880
2017-12-225,7105,7705,7005,760230,8002,880
2017-12-215,7505,7705,6805,710293,2002,855
2017-12-205,7805,8405,7405,810215,2002,905
2017-12-195,8005,8205,7705,800165,2002,900
2017-12-185,8205,8605,7705,790168,0002,895
2017-12-155,7505,8005,7205,770239,8002,885
2017-12-145,8205,8505,7605,780205,2002,890
2017-12-135,8505,8505,7705,790162,9002,895
2017-12-125,8105,8905,8005,850418,8002,925
2017-12-115,8405,8405,6505,730467,2002,865
2017-12-085,7605,8405,7605,810312,6002,905
2017-12-075,8805,8805,7805,820653,6002,910
2017-12-065,6605,9405,6505,870853,2002,935
2017-12-055,6205,6805,5705,650293,5002,825
2017-12-045,6105,6205,5605,590231,8002,795
2017-12-015,6305,6405,5905,620318,6002,810
2017-11-305,6505,6705,5905,630435,0002,815
2017-11-295,6905,7305,6505,720221,4002,860
2017-11-285,7205,7605,7005,730277,9002,865
2017-11-275,7305,7305,6705,670200,2002,835
2017-11-245,6405,7105,5805,700227,6002,850
2017-11-225,7205,7405,6305,640244,8002,820
2017-11-215,7105,7505,6505,730265,6002,865
2017-11-205,6605,7405,5805,730322,0002,865
2017-11-175,8005,8105,6405,730440,7002,865
2017-11-165,7105,8205,6605,800273,6002,900
2017-11-155,7005,7905,6605,770500,4002,885
2017-11-135,9105,9505,7505,770680,6002,885
2017-11-106,1506,1805,7605,8901,824,6002,945
2017-11-096,4906,6806,4606,550346,3003,275
2017-11-086,5106,5106,4506,460177,6003,230
2017-11-076,4406,5406,3906,530225,3003,265
2017-11-066,4106,5106,3906,490169,7003,245
2017-11-026,4606,4906,4106,450153,6003,225
2017-11-016,4706,4806,4306,480195,2003,240
2017-10-316,5006,5006,4306,470213,6003,235
2017-10-306,4106,5106,4106,510500,0003,255
2017-10-276,4106,4506,3806,430173,1003,215
2017-10-266,4106,4606,3806,420134,8003,210
2017-10-256,4406,4606,3806,410199,5003,205
2017-10-246,3806,4906,3806,440195,9003,220
2017-10-236,3706,3906,2906,380257,2003,190
2017-10-206,3206,3606,3006,340179,0003,170
2017-10-196,4506,4906,3206,340336,5003,170
2017-10-186,4606,5606,4506,450153,5003,225
2017-10-176,6106,6106,4806,500236,5003,250
2017-10-166,5706,6906,5706,620307,0003,310
2017-10-136,4006,5906,3906,560491,3003,280
2017-10-126,3406,4306,3206,380345,3003,190
2017-10-116,1206,3306,1006,320511,6003,160
2017-10-106,0606,1306,0506,100303,5003,050
2017-10-066,1106,1306,0506,060264,4003,030
2017-10-056,1006,2006,0906,170289,0003,085
2017-10-046,1506,1506,0406,090558,2003,045
2017-10-036,2806,2906,2006,240185,5003,120
2017-10-026,3006,3206,2706,270130,8003,135
2017-09-296,2506,2906,2406,260153,8003,130
2017-09-286,2106,2706,1606,250196,8003,125
2017-09-276,2906,2906,2006,210206,4003,105
2017-09-266,3106,3606,2006,260278,3003,130
2017-09-256,2806,2806,2206,270201,8003,135
2017-09-226,2406,2506,1506,220318,7003,110
2017-09-216,3006,3406,2206,260347,2003,130
2017-09-206,4706,5206,3106,310323,9003,155
2017-09-196,5506,6006,4606,500414,2003,250
2017-09-156,4806,5606,3906,550402,1003,275
2017-09-146,5606,6206,4606,480297,3003,240
2017-09-136,4206,5606,4006,520265,2003,260
2017-09-126,3906,4106,3306,400154,4003,200
2017-09-116,3206,3806,2906,360232,2003,180
2017-09-086,2806,3506,2706,320239,4003,160
2017-09-076,2806,4106,2606,310251,3003,155
2017-09-066,1106,3006,0806,280260,0003,140
2017-09-056,2906,2906,1606,170204,4003,085
2017-09-046,2806,3206,2606,300169,8003,150
2017-09-016,3106,3406,2606,290170,6003,145
2017-08-316,3206,3406,2706,300140,6003,150
2017-08-306,3106,3606,2806,330161,3003,165
2017-08-296,2506,3006,2206,270178,9003,135
2017-08-286,2506,2806,2306,250192,2003,125
2017-08-256,1206,2906,1206,260249,7003,130
2017-08-246,1906,2306,1506,160210,0003,080
2017-08-236,1406,2306,1006,210370,4003,105
2017-08-226,2406,2406,0906,100265,1003,050
2017-08-216,2406,2906,2006,250270,7003,125
2017-08-186,2506,2806,1606,260634,3003,130
2017-08-176,5506,5806,3506,350375,8003,175
2017-08-166,7706,7806,6106,610236,2003,305
2017-08-156,7906,8006,6906,770202,4003,385
2017-08-146,8606,9506,6606,750441,7003,375
2017-08-106,4306,8006,4206,800877,1003,400
2017-08-096,3306,3306,2406,290253,2003,145
2017-08-086,3606,4206,2906,300173,6003,150
2017-08-076,2606,3106,2106,290231,4003,145
2017-08-046,3906,3906,3106,320213,3003,160
2017-08-036,4306,4706,3706,400170,9003,200
2017-08-026,3706,4606,3406,440168,0003,220
2017-08-016,3206,3906,3006,370303,3003,185
2017-07-316,3806,4106,3006,320266,8003,160
2017-07-286,4206,4606,3506,420212,3003,210
2017-07-276,3506,5306,3506,440336,9003,220
2017-07-266,5806,5806,3106,350445,2003,175
2017-07-256,6906,6906,5106,510316,1003,255
2017-07-246,6706,7106,6206,690179,0003,345
2017-07-216,6606,7906,6406,690329,1003,345
2017-07-206,7106,7806,6606,690343,5003,345
2017-07-196,5006,6706,4906,670375,9003,335
2017-07-186,5306,5406,4606,490199,2003,245
2017-07-146,4506,5006,4006,490225,5003,245
2017-07-136,4606,5406,4406,450241,3003,225
2017-07-126,5306,5506,4306,450439,1003,225
2017-07-116,4306,5306,3906,510383,9003,255
2017-07-106,3306,4306,3006,380343,2003,190
2017-07-076,2506,3406,2406,290295,2003,145
2017-07-066,3606,4706,2906,310401,5003,155
2017-07-056,1606,3006,1206,300394,0003,150
2017-07-046,2906,2906,2106,240356,1003,120
2017-07-036,3006,3606,2206,250704,4003,125
2017-06-306,4906,5006,3706,380330,2003,190
2017-06-296,4406,5306,3806,520375,0003,260
2017-06-286,5406,5506,4206,460620,5003,230
2017-06-276,6806,6906,4806,570565,6003,285
2017-06-266,6706,7506,6706,710244,1003,355
2017-06-236,7106,7206,6206,660329,1003,330
2017-06-226,8206,8806,7306,740464,9003,370
2017-06-216,8706,9006,8006,850426,3003,425
2017-06-206,9406,9406,8106,880668,8003,440
2017-06-196,9006,9606,7806,950852,6003,475
2017-06-167,1707,2206,9807,020655,6003,510
2017-06-157,1707,2607,0807,200495,8003,600
2017-06-147,2307,2407,1407,200433,3003,600
2017-06-137,2007,2707,2007,230339,3003,615
2017-06-127,1707,2507,1007,220368,6003,610
2017-06-097,1507,1707,1307,160400,8003,580
2017-06-087,0407,1707,0307,140447,9003,570
2017-06-076,9607,1706,9507,150751,0003,575
2017-06-066,8806,9306,8306,870461,8003,435
2017-06-056,5606,8506,5406,830506,8003,415
2017-06-026,7306,7406,6106,610449,7003,305
2017-06-016,5806,7306,5606,730269,5003,365
2017-05-316,4806,6106,4506,600400,8003,300
2017-05-306,5606,5706,4806,510229,6003,255
2017-05-296,4506,5506,4206,530296,7003,265
2017-05-266,4506,4906,4006,450273,9003,225
2017-05-256,4306,4906,4006,450254,7003,225
2017-05-246,3906,4006,3406,400210,7003,200
2017-05-236,3006,4306,3006,340352,6003,170
2017-05-226,2206,2806,2106,270215,0003,135
2017-05-196,2806,3206,1306,200429,5003,100
2017-05-186,2806,3706,2706,300318,5003,150
2017-05-176,3006,4206,2506,290703,2003,145
2017-05-166,0906,1506,0806,120381,8003,060
2017-05-155,8706,0705,8306,050494,3003,025
2017-05-125,9905,9905,7805,880485,6002,940
2017-05-115,9006,0005,9005,960462,5002,980
2017-05-105,8405,8805,7905,880446,4002,940
2017-05-095,8005,8505,7705,810400,6002,905
2017-05-085,5605,7705,5605,750647,5002,875
2017-05-025,3205,4205,3005,400459,4002,700
2017-05-015,2905,3705,2605,280350,8002,640
2017-04-285,2805,2905,2205,270252,7002,635
2017-04-275,1605,2705,1605,260235,1002,630
2017-04-265,2505,2705,1605,210289,5002,605
2017-04-255,2305,2705,2005,260221,6002,630
2017-04-245,2205,2305,1705,230302,0002,615
2017-04-215,1205,2005,1105,200406,9002,600
2017-04-205,3105,3205,1405,170467,5002,585
2017-04-195,2005,3505,2005,300551,8002,650
2017-04-185,3605,3705,1605,220539,6002,610
2017-04-175,1805,3505,1805,340343,4002,670
2017-04-145,2705,2905,1405,180378,8002,590
2017-04-135,1805,3205,1705,310377,3002,655
2017-04-125,1205,2405,1105,210285,0002,605
2017-04-115,1905,2405,1205,170289,3002,585
2017-04-105,2805,3405,1705,190388,8002,595
2017-04-075,1605,2305,1105,210371,6002,605
2017-04-065,2305,2305,1005,130407,0002,565
2017-04-055,1905,2905,1605,210510,2002,605
2017-04-045,2005,2405,1305,170615,7002,585
2017-04-035,0105,1804,9505,160908,6002,580
2017-03-314,9005,0604,8804,9402,111,2002,470
2017-03-305,3505,4405,2705,300493,4002,650
2017-03-295,2805,3605,2805,350283,8002,675
2017-03-285,2305,2905,2005,280177,2002,640
2017-03-275,2505,3005,1905,250220,0002,625
2017-03-245,3005,3205,2605,290290,2002,645
2017-03-235,3005,3405,2205,290327,3002,645
2017-03-225,3605,4205,3205,340586,4002,670
2017-03-215,2405,3705,2405,370577,2002,685
2017-03-175,1905,2705,1805,200713,4002,600
2017-03-165,1905,2505,1305,230350,1002,615
2017-03-155,2705,2905,2305,240211,0002,620
2017-03-145,2105,2605,1605,260197,2002,630
2017-03-135,2105,2705,1805,190202,9002,595
2017-03-105,2005,2405,1605,200224,9002,600
2017-03-095,1705,1805,1105,160221,8002,580
2017-03-085,1705,2105,1105,130358,2002,565
2017-03-075,1805,2305,1605,180230,2002,590
2017-03-065,1605,2505,1405,180419,1002,590
2017-03-035,1805,2905,1705,210658,4002,605
2017-03-025,1405,2205,1105,160717,8002,580
2017-03-015,0705,1105,0205,100393,4002,550
2017-02-285,1005,1105,0005,060537,3002,530
2017-02-274,9005,1404,8955,1201,291,6002,560
2017-02-244,9155,1504,8004,8802,535,6002,440
2017-02-234,7154,7354,7004,720402,6002,360
2017-02-224,7104,7254,6854,705185,9002,352.50
2017-02-214,7004,7154,6804,705159,1002,352.50
2017-02-204,7204,7254,6704,710135,8002,355
2017-02-174,7104,7104,6354,705237,0002,352.50
2017-02-164,6804,7154,6304,710395,0002,355
2017-02-154,7354,7454,6054,625530,0002,312.50
2017-02-144,7654,7754,6854,690345,2002,345
2017-02-134,7704,7804,7054,765344,8002,382.50
2017-02-104,9304,9454,7404,755855,0002,377.50
2017-02-094,6704,9804,6704,955838,2002,477.50
2017-02-084,8804,9104,7604,810319,1002,405
2017-02-074,7804,8604,7504,840260,1002,420
2017-02-064,9304,9354,8004,815443,3002,407.50
2017-02-034,9204,9704,9004,955294,0002,477.50
2017-02-024,9604,9904,9154,925236,6002,462.50
2017-02-014,8904,9904,8754,985499,5002,492.50
2017-01-314,8504,9154,8404,880412,6002,440
2017-01-304,8154,8904,7804,880421,4002,440
2017-01-274,8204,8904,8054,815398,1002,407.50
2017-01-264,6804,8204,6804,820530,7002,410
2017-01-254,7204,7354,6704,695334,7002,347.50
2017-01-244,6504,7254,6354,675342,7002,337.50
2017-01-234,6704,6704,5904,625371,7002,312.50
2017-01-204,6404,7054,6104,640419,2002,320
2017-01-194,7304,7304,6104,640597,2002,320
2017-01-184,7354,8154,7054,735722,7002,367.50
2017-01-174,8004,8104,6754,695526,3002,347.50
2017-01-164,8304,8804,8054,840598,7002,420
2017-01-134,7604,8754,7454,800740,0002,400
2017-01-124,7554,7654,6354,705742,3002,352.50
2017-01-114,9004,9054,7354,745726,2002,372.50
2017-01-104,9005,0204,8854,905723,0002,452.50
2017-01-064,7854,8654,7804,850490,7002,425
2017-01-054,8354,8354,7804,800628,8002,400
2017-01-044,8704,8704,8104,855373,7002,427.50

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