[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 
2016-12-094290.004340.004250.004305.003812001639753000
2016-12-084300.004390.004280.004360.005208002262398500
2016-12-074335.004360.004270.004290.004217001810763500
2016-12-064435.004445.004345.004360.004844002122587000
2016-12-054410.004475.004395.004435.005174002297939500
2016-12-024435.004500.004320.004340.007623003351941000
2016-12-014510.004665.004440.004505.0010598004827720500
2016-11-304465.004525.004430.004525.005379002419415000
2016-11-294465.004530.004460.004470.005833002616266500
2016-11-284425.004470.004375.004435.005689002523511500
2016-11-254405.004410.004305.004410.006874002995386500
2016-11-244460.004525.004430.004440.006203002773020000
2016-11-224350.004580.004330.004530.0012411005589727500
2016-11-214275.004320.004230.004310.008541003663716500
2016-11-184400.004400.004230.004285.0010429004482834500
2016-11-174395.004500.004370.004470.005790002579629500
2016-11-164460.004470.004345.004410.006976003071818500
2016-11-154470.004495.004395.004495.005374002390968500
2016-11-144290.004480.004210.004465.009184004027705500
2016-11-114710.004725.004330.004355.0017499007771450000
2016-11-104825.004825.004425.004745.009702004568554500
2016-11-094760.004770.004515.004665.008560003994555500
2016-11-084900.004930.004720.004750.006138002936513500
2016-11-074950.004950.004790.004900.004503002192220500
2016-11-044910.004935.004830.004890.004661002273325000
2016-11-024865.004945.004830.004935.005984002935638000
2016-11-014880.004885.004810.004880.002943001429088000
2016-10-314710.004885.004700.004885.006233003005031000
2016-10-284830.004830.004670.004705.007406003494482000
2016-10-274870.004930.004830.004840.002926001424791500
2016-10-264760.004860.004760.004850.003958001910159500
2016-10-254875.004910.004720.004775.006143002937707500
2016-10-244855.004950.004835.004850.004667002272030500
2016-10-214950.004955.004840.004855.003996001948234500
2016-10-205060.005080.004895.004935.006680003305997000
2016-10-194970.005110.004955.005060.006250003156420500
2016-10-184835.004935.004830.004935.003717001819481500
2016-10-174865.004865.004730.004835.004107001971217500
2016-10-144905.004970.004865.004880.004948002430109500
2016-10-134750.004935.004740.004920.007092003459175500
2016-10-124635.004800.004635.004765.005921002800036500
2016-10-114780.004790.004640.004650.004888002286422000
2016-10-074680.004780.004640.004755.005371002542750500
2016-10-064610.004675.004515.004610.008802004030702000
2016-10-054650.004680.004610.004645.006299002921253500
2016-10-044795.004820.004690.004720.005741002720097000
2016-10-034850.004910.004765.004835.003531001712767000
2016-09-304775.004885.004730.004860.003627001751263500
2016-09-294895.004930.004760.004835.005882002845969000
2016-09-284995.005020.004850.004910.003418001680079500
2016-09-27965.00991.00954.00991.0025330002474813000
2016-09-26994.00996.00961.00964.0034270003334723000
2016-09-23925.00975.00923.00973.0049310004731793000
2016-09-21900.00922.00900.00921.0029940002734422000
2016-09-20865.00900.00865.00897.0033290002966475000
2016-09-16852.00873.00846.00867.0020830001793731000
2016-09-15835.00856.00832.00855.0018240001544037000
2016-09-14852.00855.00837.00840.0019260001627931000
2016-09-13858.00865.00855.00859.00834000716994000
2016-09-12848.00860.00842.00855.0014330001223693000
2016-09-09874.00874.00858.00863.0011890001029228000
2016-09-08870.00872.00861.00869.0016810001456918000
2016-09-07875.00878.00861.00873.0023160002017358000
2016-09-06832.00875.00830.00870.0033120002848160000
2016-09-05844.00845.00833.00835.0017230001444954000
2016-09-02821.00848.00821.00844.0029400002468920000
2016-09-01829.00834.00822.00827.0013090001081795000
2016-08-31829.00837.00804.00834.0039210003227247000
2016-08-30820.00826.00809.00816.0020650001684374000
2016-08-29860.00868.00821.00823.0035320002968068000
2016-08-26830.00854.00828.00849.0044180003729805000
2016-08-25823.00837.00817.00822.0023570001944593000
2016-08-24847.00858.00830.00833.0037010003120442000
2016-08-23813.00839.00812.00834.0041800003469362000
2016-08-22799.00817.00794.00813.0038340003100943000
2016-08-19800.00805.00781.00795.0032790002597344000
2016-08-18775.00809.00773.00793.0034380002726212000
2016-08-17792.00798.00776.00780.0039370003094440000
2016-08-16769.00800.00764.00797.0066860005273602000
2016-08-15738.00787.00732.00774.00102370007814436000
2016-08-12738.00738.00738.00738.0033700002487060000
2016-08-10619.00644.00618.00638.0023810001510822000
2016-08-09595.00630.00590.00629.0022520001389983000
2016-08-08611.00619.00597.00605.0017370001051730000
2016-08-05620.00623.00600.00614.0030770001877349000
2016-08-04669.00672.00616.00617.0052140003272601000
2016-08-03702.00703.00675.00677.0017760001221508000
2016-08-02703.00715.00696.00707.0021590001529769000
2016-08-01682.00705.00674.00703.0021840001517918000
2016-07-29683.00684.00668.00678.001026000691491000
2016-07-28672.00684.00671.00681.00999000679241000
2016-07-27677.00688.00670.00678.001415000959041000
2016-07-26669.00683.00668.00673.001280000862575000
2016-07-25685.00686.00667.00674.001223000829257000
2016-07-22684.00690.00670.00685.0017010001156716000
2016-07-21700.00700.00679.00681.0016580001139228000
2016-07-20666.00705.00665.00701.0033320002300747000
2016-07-19650.00667.00641.00666.0018740001228661000
2016-07-15672.00674.00649.00651.0021770001431457000
2016-07-14668.00687.00666.00679.0016990001153269000
2016-07-13672.00677.00653.00667.0035890002397142000
2016-07-12705.00706.00679.00682.0023790001632456000
2016-07-11698.00706.00692.00699.0016470001153592000
2016-07-08692.00697.00686.00690.0016260001121760000
2016-07-07710.00716.00688.00693.0027070001891588000
2016-07-06700.00714.00695.00713.0030330002144218000
2016-07-05695.00706.00688.00703.0030870002160753000
2016-07-04681.00697.00676.00695.0036630002530638000
2016-07-01652.00679.00647.00676.0040610002729369000
2016-06-30656.00656.00632.00642.0021800001406095000
2016-06-29657.00667.00642.00651.0029370001919433000
2016-06-28628.00659.00626.00651.0031560002050070000
2016-06-27601.00646.00599.00632.0030840001956082000
2016-06-24635.00637.00583.00595.0018070001092063000
2016-06-23637.00638.00623.00625.001429000895676000
2016-06-22639.00644.00632.00640.0018710001195817000
2016-06-21606.00641.00606.00639.0027470001738379000
2016-06-20615.00616.00602.00606.001555000943786000
2016-06-17620.00629.00602.00605.0018500001129935000
2016-06-16624.00627.00607.00608.001116000684497000
2016-06-15625.00637.00613.00625.0021430001331940000
2016-06-14638.00647.00627.00631.0017240001090526000
2016-06-13649.00655.00640.00641.0016530001064413000
2016-06-10659.00663.00654.00659.0016330001075715000
2016-06-09656.00668.00652.00662.0022480001485802000
2016-06-08654.00664.00650.00659.0033400002195161000
2016-06-07626.00650.00618.00649.0048910003121288000
2016-06-06588.00625.00586.00620.0048380002975645000
2016-06-03566.00590.00564.00589.0022700001322344000
2016-06-02567.00569.00556.00561.001115000625986000
2016-06-01568.00577.00564.00570.001673000957615000
2016-05-31570.00570.00562.00567.001151000650716000
2016-05-30565.00573.00561.00573.00790000449377000
2016-05-27558.00565.00557.00561.00699000392285000
2016-05-26560.00561.00549.00558.001288000717440000
2016-05-25564.00567.00552.00556.00874000487512000
2016-05-24567.00571.00561.00562.001180000668294000
2016-05-23568.00569.00561.00567.001382000782784000
2016-05-20536.00565.00536.00559.0029130001617554000
2016-05-19543.00543.00529.00530.001021000543401000
2016-05-18529.00538.00525.00536.001675000892235000
2016-05-17528.00531.00523.00529.001729000913460000
2016-05-16545.00556.00517.00525.0040690002153696000
2016-05-13558.00584.00554.00577.0026830001526490000
2016-05-12545.00558.00541.00556.001619000889753000
2016-05-11560.00566.00550.00555.0022770001267525000
2016-05-10536.00549.00535.00547.0020550001120788000
2016-05-09520.00531.00516.00529.001034000542122000
2016-05-06520.00528.00517.00520.001092000568415000
2016-05-02519.00521.00514.00520.001423000736594000
2016-04-28537.00543.00526.00527.001724000918640000
2016-04-27532.00539.00529.00534.001202000642405000
2016-04-26521.00531.00520.00530.001083000571302000
2016-04-25540.00541.00520.00521.001591000835832000
2016-04-22534.00537.00527.00534.001088000578839000
2016-04-21534.00538.00531.00534.001182000631093000
2016-04-20524.00532.00524.00528.001587000839652000
2016-04-19522.00526.00516.00520.0022310001161357000
2016-04-18525.00527.00515.00524.001579000823938000
2016-04-15535.00538.00532.00535.00872000467001000
2016-04-14527.00536.00519.00536.0024780001310582000
2016-04-13535.00537.00523.00526.0024650001298332000
2016-04-12552.00552.00536.00537.001415000765614000
2016-04-11545.00546.00536.00545.001390000753759000
2016-04-08523.00544.00522.00539.001415000760528000
2016-04-07527.00538.00522.00532.00961000509080000
2016-04-06531.00534.00517.00531.001599000844527000
2016-04-05544.00553.00534.00534.001555000840208000
2016-04-04548.00561.00543.00549.0018890001041435000
2016-04-01560.00564.00539.00543.0030980001698757000
2016-03-31588.00588.00571.00573.0017730001020825000
2016-03-30595.00595.00584.00587.0021720001277802000
2016-03-29596.00607.00593.00600.001557000934229000
2016-03-28601.00601.00592.00601.0016940001010598000
2016-03-25605.00609.00592.00596.001265000755607000
2016-03-24608.00614.00603.00603.001612000978764000
2016-03-23605.00625.00602.00614.0019930001224177000
2016-03-22592.00601.00588.00596.001124000668387000
2016-03-18603.00606.00592.00594.001471000875915000
2016-03-17618.00618.00602.00608.001160000705341000
2016-03-16606.00619.00605.00614.00995000610951000
2016-03-15606.00613.00605.00610.00955000581508000
2016-03-14617.00617.00606.00611.001344000819788000
2016-03-11602.00617.00599.00613.0016870001029207000
2016-03-10604.00613.00598.00612.001279000778177000
2016-03-09598.00607.00598.00601.001268000762194000
2016-03-08603.00603.00593.00602.001385000828419000
2016-03-07622.00623.00607.00609.001381000844755000
2016-03-04623.00629.00610.00627.0022310001381997000
2016-03-03630.00632.00623.00630.001361000854091000
2016-03-02635.00638.00624.00637.00996000630958000
2016-03-01624.00628.00620.00626.001435000895862000
2016-02-29656.00659.00632.00632.001225000788096000
2016-02-26640.00656.00639.00647.001362000883624000
2016-02-25639.00646.00632.00640.0020030001278770000
2016-02-24630.00647.00626.00641.0022700001447575000
2016-02-23642.00643.00618.00625.0018080001134739000
2016-02-22610.00647.00607.00642.0029490001870379000
2016-02-19592.00612.00592.00607.0019220001157798000
2016-02-18603.00606.00592.00598.0021390001278962000
2016-02-17602.00610.00593.00605.0016980001021107000
2016-02-16637.00642.00608.00610.0028450001764302000
2016-02-15644.00648.00623.00644.0024130001539883000
2016-02-12616.00631.00591.00602.0045550002781614000
2016-02-10665.00667.00624.00635.0035350002257959000
2016-02-09642.00654.00624.00640.0016220001032153000
2016-02-08645.00668.00639.00661.00983000642481000
2016-02-05653.00664.00645.00658.001366000895532000
2016-02-04683.00683.00660.00663.001465000982621000
2016-02-03673.00688.00672.00685.0015630001064088000
2016-02-02680.00689.00674.00688.0017590001204266000
2016-02-01660.00682.00660.00681.0019110001289287000
2016-01-29638.00659.00633.00657.0018160001171770000
2016-01-28616.00634.00608.00632.0019970001247104000
2016-01-27618.00619.00605.00618.001533000939111000
2016-01-26607.00621.00604.00608.0016490001007470000
2016-01-25597.00620.00594.00614.0024880001519009000
2016-01-22569.00581.00554.00579.0023490001334465000
2016-01-21578.00589.00563.00563.0023720001371826000
2016-01-20602.00608.00584.00587.001570000932433000
2016-01-19587.00606.00584.00597.0018900001123833000
2016-01-18582.00596.00575.00592.001498000881637000
2016-01-15603.00609.00595.00599.001537000925012000
2016-01-14605.00612.00579.00590.0022550001328584000
2016-01-13601.00614.00599.00605.001523000920836000
2016-01-12616.00626.00601.00601.0017580001073075000
2016-01-08633.00642.00620.00624.001482000933337000
2016-01-07629.00645.00626.00635.001563000992294000
2016-01-06628.00633.00618.00629.001247000781097000
2016-01-05620.00644.00615.00630.0022810001438955000
2016-01-04639.00640.00621.00622.001078000676149000
2015-12-30635.00643.00628.00640.00647000411407000
2015-12-29621.00635.00614.00632.001101000690771000
2015-12-28630.00633.00611.00628.00920000571792000
2015-12-25624.00634.00615.00626.001195000744981000
2015-12-24655.00661.00627.00630.001196000768015000
2015-12-22643.00659.00643.00651.0017670001154279000
2015-12-21641.00642.00624.00640.001210000767867000
2015-12-18648.00663.00645.00646.0029130001894635000
2015-12-17636.00653.00631.00651.0019490001260106000
2015-12-16625.00629.00611.00629.001203000748241000
2015-12-15624.00630.00613.00616.0017130001063785000
2015-12-14601.00616.00595.00612.001551000942921000
2015-12-11617.00624.00606.00613.0016670001024914000
2015-12-10623.00632.00622.00624.001131000706953000
2015-12-09653.00655.00632.00633.0018730001195865000
2015-12-08642.00659.00638.00656.0020540001339882000
2015-12-07638.00647.00636.00639.001052000674105000
2015-12-04637.00643.00630.00632.001035000657822000
2015-12-03644.00649.00640.00645.00941000607905000

   ※ 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。 

s7db.com Twitter Blog