[2201 東証1部] 森永製菓 日足 時系列データ

[2201 東証1部] 森永製菓 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135850.005850.005770.005790.00162900945008000
2017-12-125810.005890.005800.005850.004188002450821000
2017-12-115840.005840.005650.005730.004672002667328000
2017-12-085760.005840.005760.005810.003126001811881000
2017-12-075880.005880.005780.005820.006536003800657000
2017-12-065660.005940.005650.005870.008532004991018000
2017-12-055620.005680.005570.005650.002935001650173000
2017-12-045610.005620.005560.005590.002318001297458000
2017-12-015630.005640.005590.005620.003186001788839000
2017-11-305650.005670.005590.005630.004350002444171000
2017-11-295690.005730.005650.005720.002214001262007000
2017-11-285720.005760.005700.005730.002779001591855000
2017-11-275730.005730.005670.005670.002002001140380000
2017-11-245640.005710.005580.005700.002276001290492000
2017-11-225720.005740.005630.005640.002448001387441000
2017-11-215710.005750.005650.005730.002656001518449000
2017-11-205660.005740.005580.005730.003220001833339000
2017-11-175800.005810.005640.005730.004407002517828000
2017-11-165710.005820.005660.005800.002736001576584000
2017-11-155700.005790.005660.005770.005004002869504000
2017-11-145750.005750.005580.005670.006154003477535000
2017-11-135910.005950.005750.005770.006806003953906000
2017-11-106150.006180.005760.005890.00182460010849942000
2017-11-096490.006680.006460.006550.003463002281408000
2017-11-086510.006510.006450.006460.001776001150048000
2017-11-076440.006540.006390.006530.002253001462529000
2017-11-066410.006510.006390.006490.001697001095905000
2017-11-026460.006490.006410.006450.00153600989969000
2017-11-016470.006480.006430.006480.001952001261277000
2017-10-316500.006500.006430.006470.002136001382505000
2017-10-306410.006510.006410.006510.005000003245409000
2017-10-276410.006450.006380.006430.001731001111026000
2017-10-266410.006460.006380.006420.00134800865641000
2017-10-256440.006460.006380.006410.001995001278929000
2017-10-246380.006490.006380.006440.001959001262875000
2017-10-236370.006390.006290.006380.002572001632551000
2017-10-206320.006360.006300.006340.001790001132837000
2017-10-196450.006490.006320.006340.003365002139599000
2017-10-186460.006560.006450.006450.00153500994597000
2017-10-176610.006610.006480.006500.002365001544709000
2017-10-166570.006690.006570.006620.003070002035793000
2017-10-136400.006590.006390.006560.004913003210562000
2017-10-126340.006430.006320.006380.003453002205495000
2017-10-116120.006330.006100.006320.005116003198530000
2017-10-106060.006130.006050.006100.003035001850437000
2017-10-066110.006130.006050.006060.002644001606975000
2017-10-056100.006200.006090.006170.002890001780446000
2017-10-046150.006150.006040.006090.005582003405114000
2017-10-036280.006290.006200.006240.001855001156145000
2017-10-026300.006320.006270.006270.00130800823397000
2017-09-296250.006290.006240.006260.00153800962494000
2017-09-286210.006270.006160.006250.001968001224822000
2017-09-276290.006290.006200.006210.002064001283508000
2017-09-266310.006360.006200.006260.002783001746213000
2017-09-256280.006280.006220.006270.002018001262272000
2017-09-226240.006250.006150.006220.003187001976717000
2017-09-216300.006340.006220.006260.003472002173913000
2017-09-206470.006520.006310.006310.003239002061709000
2017-09-196550.006600.006460.006500.004142002706783000
2017-09-156480.006560.006390.006550.004021002614860000
2017-09-146560.006620.006460.006480.002973001937860000
2017-09-136420.006560.006400.006520.002652001723706000
2017-09-126390.006410.006330.006400.00154400984358000
2017-09-116320.006380.006290.006360.002322001475382000
2017-09-086280.006350.006270.006320.002394001510660000
2017-09-076280.006410.006260.006310.002513001594942000
2017-09-066110.006300.006080.006280.002600001618933000
2017-09-056290.006290.006160.006170.002044001266630000
2017-09-046280.006320.006260.006300.001698001068497000
2017-09-016310.006340.006260.006290.001706001075103000
2017-08-316320.006340.006270.006300.00140600886457000
2017-08-306310.006360.006280.006330.001613001019935000
2017-08-296250.006300.006220.006270.001789001122075000
2017-08-286250.006280.006230.006250.001922001202679000
2017-08-256120.006290.006120.006260.002497001551102000
2017-08-246190.006230.006150.006160.002100001297645000
2017-08-236140.006230.006100.006210.003704002286315000
2017-08-226240.006240.006090.006100.002651001627784000
2017-08-216240.006290.006200.006250.002707001691552000
2017-08-186250.006280.006160.006260.006343003946176000
2017-08-176550.006580.006350.006350.003758002420784000
2017-08-166770.006780.006610.006610.002362001573598000
2017-08-156790.006800.006690.006770.002024001367408000
2017-08-146860.006950.006660.006750.004417002992942000
2017-08-106430.006800.006420.006800.008771005848075000
2017-08-096330.006330.006240.006290.002532001590375000
2017-08-086360.006420.006290.006300.001736001099236000
2017-08-076260.006310.006210.006290.002314001451669000
2017-08-046390.006390.006310.006320.002133001351676000
2017-08-036430.006470.006370.006400.001709001094318000
2017-08-026370.006460.006340.006440.001680001077621000
2017-08-016320.006390.006300.006370.003033001927889000
2017-07-316380.006410.006300.006320.002668001691562000
2017-07-286420.006460.006350.006420.002123001358926000
2017-07-276350.006530.006350.006440.003369002165891000
2017-07-266580.006580.006310.006350.004452002843910000
2017-07-256690.006690.006510.006510.003161002078096000
2017-07-246670.006710.006620.006690.001790001192798000
2017-07-216660.006790.006640.006690.003291002210859000
2017-07-206710.006780.006660.006690.003435002300794000
2017-07-196500.006670.006490.006670.003759002489296000
2017-07-186530.006540.006460.006490.001992001293897000
2017-07-146450.006500.006400.006490.002255001458859000
2017-07-136460.006540.006440.006450.002413001562251000
2017-07-126530.006550.006430.006450.004391002844051000
2017-07-116430.006530.006390.006510.003839002489997000
2017-07-106330.006430.006300.006380.003432002189755000
2017-07-076250.006340.006240.006290.002952001855454000
2017-07-066360.006470.006290.006310.004015002553529000
2017-07-056160.006300.006120.006300.003940002452871000
2017-07-046290.006290.006210.006240.003561002220549000
2017-07-036300.006360.006220.006250.007044004420635000
2017-06-306490.006500.006370.006380.003302002115597000
2017-06-296440.006530.006380.006520.003750002427542000
2017-06-286540.006550.006420.006460.006205004012311000
2017-06-276680.006690.006480.006570.005656003703242000
2017-06-266670.006750.006670.006710.002441001636308000
2017-06-236710.006720.006620.006660.003291002191089000
2017-06-226820.006880.006730.006740.004649003154858000
2017-06-216870.006900.006800.006850.004263002917975000
2017-06-206940.006940.006810.006880.006688004587863000
2017-06-196900.006960.006780.006950.008526005855132000
2017-06-167170.007220.006980.007020.006556004635889000
2017-06-157170.007260.007080.007200.004958003565933000
2017-06-147230.007240.007140.007200.004333003123168000
2017-06-137200.007270.007200.007230.003393002452511000
2017-06-127170.007250.007100.007220.003686002643997000
2017-06-097150.007170.007130.007160.004008002867595000
2017-06-087040.007170.007030.007140.004479003188600000
2017-06-076960.007170.006950.007150.007510005335049000
2017-06-066880.006930.006830.006870.004618003175709000
2017-06-056560.006850.006540.006830.005068003406746000
2017-06-026730.006740.006610.006610.004497002989941000
2017-06-016580.006730.006560.006730.002695001791930000
2017-05-316480.006610.006450.006600.004008002625001000
2017-05-306560.006570.006480.006510.002296001498224000
2017-05-296450.006550.006420.006530.002967001929289000
2017-05-266450.006490.006400.006450.002739001766126000
2017-05-256430.006490.006400.006450.002547001644678000
2017-05-246390.006400.006340.006400.002107001343742000
2017-05-236300.006430.006300.006340.003526002244970000
2017-05-226220.006280.006210.006270.002150001343307000
2017-05-196280.006320.006130.006200.004295002661166000
2017-05-186280.006370.006270.006300.003185002009404000
2017-05-176300.006420.006250.006290.007032004444294000
2017-05-166090.006150.006080.006120.003818002335310000
2017-05-155870.006070.005830.006050.004943002966154000
2017-05-125990.005990.005780.005880.004856002851722000
2017-05-115900.006000.005900.005960.004625002753489000
2017-05-105840.005880.005790.005880.004464002606763000
2017-05-095800.005850.005770.005810.004006002326493000
2017-05-085560.005770.005560.005750.006475003685720000
2017-05-025320.005420.005300.005400.004594002470469000
2017-05-015290.005370.005260.005280.003508001860677000
2017-04-285280.005290.005220.005270.002527001330066000
2017-04-275160.005270.005160.005260.002351001232284000
2017-04-265250.005270.005160.005210.002895001509290000
2017-04-255230.005270.005200.005260.002216001162302000
2017-04-245220.005230.005170.005230.003020001573899000
2017-04-215120.005200.005110.005200.004069002098705000
2017-04-205310.005320.005140.005170.004675002426928000
2017-04-195200.005350.005200.005300.005518002923456000
2017-04-185360.005370.005160.005220.005396002822325000
2017-04-175180.005350.005180.005340.003434001820401000
2017-04-145270.005290.005140.005180.003788001966656000
2017-04-135180.005320.005170.005310.003773001986517000
2017-04-125120.005240.005110.005210.002850001475656000
2017-04-115190.005240.005120.005170.002893001495148000
2017-04-105280.005340.005170.005190.003888002033465000
2017-04-075160.005230.005110.005210.003716001921578000
2017-04-065230.005230.005100.005130.004070002093164000
2017-04-055190.005290.005160.005210.005102002668016000
2017-04-045200.005240.005130.005170.006157003193788000
2017-04-035010.005180.004950.005160.009086004636097500
2017-03-314900.005060.004880.004940.00211120010506172500
2017-03-305350.005440.005270.005300.004934002635486000
2017-03-295280.005360.005280.005350.002838001509916000
2017-03-285230.005290.005200.005280.00177200932676000
2017-03-275250.005300.005190.005250.002200001154390000
2017-03-245300.005320.005260.005290.002902001534530000
2017-03-235300.005340.005220.005290.003273001730116000
2017-03-225360.005420.005320.005340.005864003151103000
2017-03-215240.005370.005240.005370.005772003070724000
2017-03-175190.005270.005180.005200.007134003713886000
2017-03-165190.005250.005130.005230.003501001821717000
2017-03-155270.005290.005230.005240.002110001108840000
2017-03-145210.005260.005160.005260.001972001031475000
2017-03-135210.005270.005180.005190.002029001059766000
2017-03-105200.005240.005160.005200.002249001170224000
2017-03-095170.005180.005110.005160.002218001140224000
2017-03-085170.005210.005110.005130.003582001842170000
2017-03-075180.005230.005160.005180.002302001196698000
2017-03-065160.005250.005140.005180.004191002167931000
2017-03-035180.005290.005170.005210.006584003445822000
2017-03-025140.005220.005110.005160.007178003701610000
2017-03-015070.005110.005020.005100.003934001995889000
2017-02-285100.005110.005000.005060.005373002719978000
2017-02-274900.005140.004895.005120.0012916006553521000
2017-02-244915.005150.004800.004880.00253560012585436000
2017-02-234715.004735.004700.004720.004026001900403000
2017-02-224710.004725.004685.004705.00185900874160000
2017-02-214700.004715.004680.004705.00159100747393000
2017-02-204720.004725.004670.004710.00135800639267000
2017-02-174710.004710.004635.004705.002370001111062000
2017-02-164680.004715.004630.004710.003950001848852500
2017-02-154735.004745.004605.004625.005300002461313500
2017-02-144765.004775.004685.004690.003452001628315500
2017-02-134770.004780.004705.004765.003448001635660000
2017-02-104930.004945.004740.004755.008550004089382000
2017-02-094670.004980.004670.004955.008382004093655500
2017-02-084880.004910.004760.004810.003191001537537500
2017-02-074780.004860.004750.004840.002601001254976500
2017-02-064930.004935.004800.004815.004433002151052000
2017-02-034920.004970.004900.004955.002940001453471000
2017-02-024960.004990.004915.004925.002366001169080500
2017-02-014890.004990.004875.004985.004995002472756000
2017-01-314850.004915.004840.004880.004126002014102000
2017-01-304815.004890.004780.004880.004214002041829500
2017-01-274820.004890.004805.004815.003981001927506500
2017-01-264680.004820.004680.004820.005307002526768500
2017-01-254720.004735.004670.004695.003347001572174500
2017-01-244650.004725.004635.004675.003427001607882500
2017-01-234670.004670.004590.004625.003717001723051000
2017-01-204640.004705.004610.004640.004192001951504500
2017-01-194730.004730.004610.004640.005972002784747500
2017-01-184735.004815.004705.004735.007227003440961000
2017-01-174800.004810.004675.004695.005263002482742000
2017-01-164830.004880.004805.004840.005987002902048500
2017-01-134760.004875.004745.004800.007400003560313500
2017-01-124755.004765.004635.004705.007423003476904500
2017-01-114900.004905.004735.004745.007262003473959000
2017-01-104900.005020.004885.004905.007230003576488000
2017-01-064785.004865.004780.004850.004907002370795500
2017-01-054835.004835.004780.004800.006288003019846000
2017-01-044870.004870.004810.004855.003737001811287000
2016-12-304800.004895.004795.004875.002958001432923500
2016-12-294835.004885.004800.004835.004530002192374000
2016-12-284810.004855.004775.004830.002570001241711000
2016-12-274890.004990.004790.004805.005600002720102500
2016-12-264725.004880.004705.004835.004399002118480000
2016-12-224725.004765.004685.004700.003171001495731000
2016-12-214745.004790.004695.004720.004217001999944500
2016-12-204730.004795.004730.004780.004856002315970500
2016-12-194660.004770.004640.004765.005484002588031000
2016-12-164670.004730.004660.004700.004616002169595000
2016-12-154690.004700.004635.004665.004301002006231500
2016-12-144700.004780.004690.004700.006381003010964000
2016-12-134530.004725.004530.004670.008186003803001000
2016-12-124300.004535.004285.004530.006822003035159000
2016-12-094290.004340.004250.004305.003812001639753000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter