2201 森永製菓(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 310 | 316 | 309 | 316 | 707,000 | 790 |
| 2014-12-29 | 315 | 315 | 309 | 311 | 567,000 | 777.50 |
| 2014-12-26 | 315 | 316 | 310 | 312 | 469,000 | 780 |
| 2014-12-25 | 317 | 317 | 313 | 315 | 644,000 | 787.50 |
| 2014-12-24 | 314 | 318 | 313 | 316 | 1,365,000 | 790 |
| 2014-12-22 | 310 | 315 | 307 | 312 | 1,270,000 | 780 |
| 2014-12-19 | 304 | 310 | 303 | 310 | 1,360,000 | 775 |
| 2014-12-18 | 298 | 302 | 297 | 302 | 920,000 | 755 |
| 2014-12-17 | 297 | 299 | 288 | 290 | 1,089,000 | 725 |
| 2014-12-16 | 293 | 304 | 292 | 298 | 1,839,000 | 745 |
| 2014-12-15 | 297 | 299 | 294 | 294 | 832,000 | 735 |
| 2014-12-12 | 302 | 303 | 291 | 297 | 2,274,000 | 742.50 |
| 2014-12-11 | 284 | 308 | 283 | 304 | 3,165,000 | 760 |
| 2014-12-10 | 292 | 292 | 284 | 286 | 1,169,000 | 715 |
| 2014-12-09 | 281 | 295 | 280 | 292 | 1,669,000 | 730 |
| 2014-12-08 | 282 | 284 | 281 | 281 | 753,000 | 702.50 |
| 2014-12-05 | 274 | 280 | 273 | 280 | 573,000 | 700 |
| 2014-12-04 | 274 | 277 | 272 | 274 | 506,000 | 685 |
| 2014-12-03 | 282 | 282 | 274 | 274 | 725,000 | 685 |
| 2014-12-02 | 276 | 282 | 275 | 282 | 667,000 | 705 |
| 2014-12-01 | 272 | 277 | 272 | 277 | 533,000 | 692.50 |
| 2014-11-28 | 273 | 275 | 270 | 273 | 606,000 | 682.50 |
| 2014-11-27 | 271 | 276 | 271 | 274 | 327,000 | 685 |
| 2014-11-26 | 273 | 277 | 271 | 273 | 556,000 | 682.50 |
| 2014-11-25 | 281 | 282 | 275 | 275 | 781,000 | 687.50 |
| 2014-11-21 | 281 | 282 | 276 | 281 | 944,000 | 702.50 |
| 2014-11-20 | 270 | 282 | 270 | 282 | 1,648,000 | 705 |
| 2014-11-19 | 270 | 274 | 270 | 270 | 682,000 | 675 |
| 2014-11-18 | 264 | 270 | 264 | 270 | 531,000 | 675 |
| 2014-11-17 | 270 | 271 | 264 | 265 | 659,000 | 662.50 |
| 2014-11-14 | 273 | 273 | 267 | 270 | 1,112,000 | 675 |
| 2014-11-13 | 269 | 272 | 265 | 271 | 1,372,000 | 677.50 |
| 2014-11-12 | 266 | 270 | 264 | 268 | 2,194,000 | 670 |
| 2014-11-11 | 262 | 265 | 261 | 263 | 2,082,000 | 657.50 |
| 2014-11-10 | 260 | 262 | 257 | 261 | 1,212,000 | 652.50 |
| 2014-11-07 | 254 | 260 | 254 | 260 | 1,638,000 | 650 |
| 2014-11-06 | 245 | 261 | 243 | 257 | 3,982,000 | 642.50 |
| 2014-11-05 | 234 | 238 | 233 | 235 | 536,000 | 587.50 |
| 2014-11-04 | 239 | 240 | 233 | 233 | 879,000 | 582.50 |
| 2014-10-31 | 234 | 240 | 231 | 239 | 715,000 | 597.50 |
| 2014-10-30 | 229 | 235 | 228 | 232 | 1,052,000 | 580 |
| 2014-10-29 | 229 | 232 | 227 | 230 | 479,000 | 575 |
| 2014-10-28 | 226 | 229 | 226 | 228 | 180,000 | 570 |
| 2014-10-27 | 225 | 228 | 224 | 228 | 338,000 | 570 |
| 2014-10-24 | 226 | 226 | 224 | 226 | 262,000 | 565 |
| 2014-10-23 | 224 | 227 | 223 | 224 | 342,000 | 560 |
| 2014-10-22 | 224 | 227 | 224 | 226 | 295,000 | 565 |
| 2014-10-21 | 226 | 227 | 222 | 222 | 191,000 | 555 |
| 2014-10-20 | 222 | 226 | 222 | 226 | 224,000 | 565 |
| 2014-10-17 | 223 | 223 | 218 | 219 | 449,000 | 547.50 |
| 2014-10-16 | 226 | 230 | 220 | 221 | 634,000 | 552.50 |
| 2014-10-15 | 227 | 230 | 226 | 228 | 427,000 | 570 |
| 2014-10-14 | 225 | 228 | 225 | 226 | 411,000 | 565 |
| 2014-10-10 | 230 | 232 | 228 | 229 | 424,000 | 572.50 |
| 2014-10-09 | 237 | 238 | 232 | 233 | 455,000 | 582.50 |
| 2014-10-08 | 237 | 239 | 234 | 239 | 697,000 | 597.50 |
| 2014-10-07 | 240 | 242 | 238 | 239 | 551,000 | 597.50 |
| 2014-10-06 | 237 | 240 | 236 | 240 | 398,000 | 600 |
| 2014-10-03 | 235 | 237 | 235 | 235 | 377,000 | 587.50 |
| 2014-10-02 | 240 | 240 | 236 | 236 | 603,000 | 590 |
| 2014-10-01 | 238 | 240 | 236 | 240 | 483,000 | 600 |
| 2014-09-30 | 236 | 238 | 235 | 237 | 678,000 | 592.50 |
| 2014-09-29 | 230 | 235 | 230 | 234 | 500,000 | 585 |
| 2014-09-26 | 229 | 233 | 228 | 229 | 350,000 | 572.50 |
| 2014-09-25 | 230 | 233 | 229 | 233 | 658,000 | 582.50 |
| 2014-09-24 | 227 | 230 | 227 | 230 | 261,000 | 575 |
| 2014-09-22 | 229 | 230 | 227 | 228 | 290,000 | 570 |
| 2014-09-19 | 229 | 230 | 227 | 229 | 530,000 | 572.50 |
| 2014-09-18 | 229 | 229 | 227 | 229 | 249,000 | 572.50 |
| 2014-09-17 | 227 | 230 | 226 | 228 | 451,000 | 570 |
| 2014-09-16 | 227 | 228 | 226 | 227 | 229,000 | 567.50 |
| 2014-09-12 | 227 | 228 | 226 | 227 | 660,000 | 567.50 |
| 2014-09-11 | 227 | 227 | 224 | 227 | 417,000 | 567.50 |
| 2014-09-10 | 225 | 227 | 224 | 227 | 563,000 | 567.50 |
| 2014-09-09 | 223 | 225 | 222 | 224 | 489,000 | 560 |
| 2014-09-08 | 223 | 225 | 222 | 224 | 664,000 | 560 |
| 2014-09-05 | 221 | 222 | 220 | 220 | 194,000 | 550 |
| 2014-09-04 | 220 | 221 | 219 | 220 | 205,000 | 550 |
| 2014-09-03 | 221 | 221 | 219 | 219 | 271,000 | 547.50 |
| 2014-09-02 | 221 | 222 | 219 | 220 | 226,000 | 550 |
| 2014-09-01 | 220 | 221 | 219 | 220 | 254,000 | 550 |
| 2014-08-29 | 220 | 222 | 220 | 221 | 138,000 | 552.50 |
| 2014-08-28 | 221 | 222 | 220 | 221 | 245,000 | 552.50 |
| 2014-08-27 | 223 | 224 | 221 | 222 | 154,000 | 555 |
| 2014-08-26 | 224 | 224 | 223 | 223 | 118,000 | 557.50 |
| 2014-08-25 | 224 | 224 | 222 | 223 | 176,000 | 557.50 |
| 2014-08-22 | 223 | 224 | 222 | 224 | 214,000 | 560 |
| 2014-08-21 | 223 | 224 | 222 | 224 | 196,000 | 560 |
| 2014-08-20 | 224 | 224 | 221 | 221 | 320,000 | 552.50 |
| 2014-08-19 | 226 | 227 | 223 | 224 | 449,000 | 560 |
| 2014-08-18 | 224 | 225 | 223 | 224 | 219,000 | 560 |
| 2014-08-15 | 225 | 227 | 224 | 226 | 765,000 | 565 |
| 2014-08-14 | 221 | 224 | 221 | 224 | 510,000 | 560 |
| 2014-08-13 | 218 | 221 | 218 | 220 | 253,000 | 550 |
| 2014-08-12 | 218 | 220 | 218 | 219 | 274,000 | 547.50 |
| 2014-08-11 | 218 | 218 | 216 | 218 | 290,000 | 545 |
| 2014-08-08 | 218 | 219 | 215 | 215 | 320,000 | 537.50 |
| 2014-08-07 | 215 | 219 | 215 | 219 | 310,000 | 547.50 |
| 2014-08-06 | 217 | 217 | 215 | 215 | 262,000 | 537.50 |
| 2014-08-05 | 217 | 219 | 217 | 217 | 226,000 | 542.50 |
| 2014-08-04 | 218 | 220 | 218 | 218 | 320,000 | 545 |
| 2014-08-01 | 219 | 219 | 218 | 218 | 154,000 | 545 |
| 2014-07-31 | 220 | 221 | 219 | 219 | 212,000 | 547.50 |
| 2014-07-30 | 220 | 220 | 219 | 219 | 124,000 | 547.50 |
| 2014-07-29 | 219 | 220 | 219 | 220 | 88,000 | 550 |
| 2014-07-28 | 220 | 220 | 219 | 219 | 127,000 | 547.50 |
| 2014-07-25 | 221 | 221 | 219 | 220 | 205,000 | 550 |
| 2014-07-24 | 219 | 221 | 218 | 219 | 313,000 | 547.50 |
| 2014-07-23 | 220 | 220 | 218 | 218 | 284,000 | 545 |
| 2014-07-22 | 220 | 221 | 219 | 221 | 199,000 | 552.50 |
| 2014-07-18 | 220 | 221 | 219 | 220 | 195,000 | 550 |
| 2014-07-17 | 221 | 221 | 220 | 220 | 68,000 | 550 |
| 2014-07-16 | 220 | 221 | 220 | 221 | 142,000 | 552.50 |
| 2014-07-15 | 221 | 221 | 220 | 220 | 268,000 | 550 |
| 2014-07-14 | 220 | 221 | 220 | 221 | 118,000 | 552.50 |
| 2014-07-11 | 220 | 221 | 219 | 220 | 247,000 | 550 |
| 2014-07-10 | 222 | 222 | 220 | 220 | 166,000 | 550 |
| 2014-07-09 | 222 | 223 | 221 | 222 | 110,000 | 555 |
| 2014-07-08 | 221 | 223 | 220 | 222 | 319,000 | 555 |
| 2014-07-07 | 223 | 223 | 220 | 220 | 169,000 | 550 |
| 2014-07-04 | 224 | 224 | 222 | 222 | 863,000 | 555 |
| 2014-07-03 | 223 | 226 | 223 | 226 | 565,000 | 565 |
| 2014-07-02 | 223 | 224 | 222 | 223 | 456,000 | 557.50 |
| 2014-07-01 | 222 | 223 | 221 | 222 | 371,000 | 555 |
| 2014-06-30 | 219 | 222 | 219 | 220 | 470,000 | 550 |
| 2014-06-27 | 219 | 220 | 218 | 219 | 226,000 | 547.50 |
| 2014-06-26 | 220 | 221 | 218 | 218 | 275,000 | 545 |
| 2014-06-25 | 220 | 221 | 220 | 220 | 174,000 | 550 |
| 2014-06-24 | 220 | 221 | 219 | 221 | 236,000 | 552.50 |
| 2014-06-23 | 221 | 222 | 219 | 220 | 421,000 | 550 |
| 2014-06-20 | 221 | 221 | 220 | 221 | 493,000 | 552.50 |
| 2014-06-19 | 220 | 221 | 220 | 220 | 340,000 | 550 |
| 2014-06-18 | 219 | 220 | 218 | 220 | 213,000 | 550 |
| 2014-06-17 | 218 | 219 | 218 | 219 | 156,000 | 547.50 |
| 2014-06-16 | 219 | 219 | 217 | 218 | 183,000 | 545 |
| 2014-06-13 | 219 | 220 | 217 | 219 | 540,000 | 547.50 |
| 2014-06-12 | 218 | 219 | 217 | 219 | 158,000 | 547.50 |
| 2014-06-11 | 218 | 219 | 217 | 218 | 207,000 | 545 |
| 2014-06-10 | 219 | 220 | 218 | 218 | 216,000 | 545 |
| 2014-06-09 | 218 | 219 | 217 | 219 | 263,000 | 547.50 |
| 2014-06-06 | 216 | 217 | 216 | 217 | 162,000 | 542.50 |
| 2014-06-05 | 216 | 217 | 215 | 215 | 103,000 | 537.50 |
| 2014-06-04 | 216 | 217 | 215 | 217 | 84,000 | 542.50 |
| 2014-06-03 | 218 | 218 | 216 | 216 | 388,000 | 540 |
| 2014-06-02 | 216 | 217 | 215 | 217 | 146,000 | 542.50 |
| 2014-05-30 | 215 | 216 | 215 | 215 | 136,000 | 537.50 |
| 2014-05-29 | 215 | 216 | 214 | 216 | 139,000 | 540 |
| 2014-05-28 | 216 | 216 | 215 | 216 | 102,000 | 540 |
| 2014-05-27 | 216 | 217 | 215 | 216 | 96,000 | 540 |
| 2014-05-26 | 216 | 217 | 215 | 217 | 221,000 | 542.50 |
| 2014-05-23 | 214 | 215 | 213 | 215 | 338,000 | 537.50 |
| 2014-05-22 | 210 | 212 | 209 | 212 | 204,000 | 530 |
| 2014-05-21 | 208 | 209 | 208 | 209 | 106,000 | 522.50 |
| 2014-05-20 | 210 | 210 | 208 | 209 | 246,000 | 522.50 |
| 2014-05-19 | 212 | 213 | 208 | 208 | 341,000 | 520 |
| 2014-05-16 | 215 | 215 | 211 | 212 | 373,000 | 530 |
| 2014-05-15 | 219 | 219 | 215 | 216 | 477,000 | 540 |
| 2014-05-14 | 218 | 219 | 218 | 218 | 106,000 | 545 |
| 2014-05-13 | 218 | 219 | 217 | 219 | 213,000 | 547.50 |
| 2014-05-12 | 219 | 219 | 217 | 217 | 144,000 | 542.50 |
| 2014-05-09 | 216 | 219 | 216 | 218 | 145,000 | 545 |
| 2014-05-08 | 216 | 218 | 216 | 216 | 193,000 | 540 |
| 2014-05-07 | 220 | 220 | 215 | 215 | 526,000 | 537.50 |
| 2014-05-02 | 222 | 222 | 216 | 220 | 805,000 | 550 |
| 2014-05-01 | 225 | 227 | 223 | 225 | 508,000 | 562.50 |
| 2014-04-30 | 226 | 227 | 224 | 225 | 148,000 | 562.50 |
| 2014-04-28 | 226 | 226 | 224 | 226 | 135,000 | 565 |
| 2014-04-25 | 226 | 227 | 225 | 227 | 190,000 | 567.50 |
| 2014-04-24 | 226 | 226 | 224 | 226 | 144,000 | 565 |
| 2014-04-23 | 224 | 227 | 224 | 226 | 230,000 | 565 |
| 2014-04-22 | 225 | 226 | 223 | 224 | 216,000 | 560 |
| 2014-04-21 | 224 | 226 | 224 | 225 | 121,000 | 562.50 |
| 2014-04-18 | 225 | 225 | 223 | 225 | 104,000 | 562.50 |
| 2014-04-17 | 225 | 225 | 223 | 225 | 151,000 | 562.50 |
| 2014-04-16 | 224 | 225 | 223 | 225 | 202,000 | 562.50 |
| 2014-04-15 | 223 | 224 | 222 | 224 | 260,000 | 560 |
| 2014-04-14 | 220 | 222 | 220 | 221 | 193,000 | 552.50 |
| 2014-04-11 | 221 | 222 | 220 | 220 | 272,000 | 550 |
| 2014-04-10 | 223 | 224 | 221 | 222 | 262,000 | 555 |
| 2014-04-09 | 221 | 223 | 220 | 222 | 583,000 | 555 |
| 2014-04-08 | 225 | 225 | 222 | 222 | 319,000 | 555 |
| 2014-04-07 | 225 | 227 | 224 | 227 | 351,000 | 567.50 |
| 2014-04-04 | 227 | 228 | 225 | 227 | 224,000 | 567.50 |
| 2014-04-03 | 228 | 229 | 227 | 228 | 454,000 | 570 |
| 2014-04-02 | 227 | 229 | 226 | 228 | 524,000 | 570 |
| 2014-04-01 | 226 | 228 | 226 | 228 | 436,000 | 570 |
| 2014-03-31 | 225 | 227 | 223 | 226 | 656,000 | 565 |
| 2014-03-28 | 223 | 227 | 223 | 225 | 831,000 | 562.50 |
| 2014-03-27 | 218 | 224 | 218 | 223 | 809,000 | 557.50 |
| 2014-03-26 | 230 | 230 | 228 | 229 | 910,000 | 572.50 |
| 2014-03-25 | 225 | 229 | 225 | 227 | 893,000 | 567.50 |
| 2014-03-24 | 220 | 225 | 219 | 224 | 585,000 | 560 |
| 2014-03-20 | 222 | 224 | 218 | 218 | 544,000 | 545 |
| 2014-03-19 | 221 | 223 | 220 | 221 | 367,000 | 552.50 |
| 2014-03-18 | 221 | 222 | 220 | 221 | 201,000 | 552.50 |
| 2014-03-17 | 222 | 222 | 219 | 219 | 289,000 | 547.50 |
| 2014-03-14 | 224 | 224 | 221 | 221 | 993,000 | 552.50 |
| 2014-03-13 | 223 | 225 | 222 | 225 | 382,000 | 562.50 |
| 2014-03-12 | 224 | 224 | 222 | 222 | 269,000 | 555 |
| 2014-03-11 | 225 | 225 | 222 | 225 | 479,000 | 562.50 |
| 2014-03-10 | 225 | 225 | 223 | 223 | 314,000 | 557.50 |
| 2014-03-07 | 225 | 225 | 222 | 225 | 518,000 | 562.50 |
| 2014-03-06 | 225 | 225 | 221 | 225 | 489,000 | 562.50 |
| 2014-03-05 | 224 | 225 | 223 | 225 | 290,000 | 562.50 |
| 2014-03-04 | 221 | 225 | 220 | 224 | 524,000 | 560 |
| 2014-03-03 | 223 | 223 | 220 | 222 | 413,000 | 555 |
| 2014-02-28 | 224 | 224 | 221 | 224 | 386,000 | 560 |
| 2014-02-27 | 223 | 225 | 222 | 223 | 341,000 | 557.50 |
| 2014-02-26 | 224 | 227 | 223 | 223 | 423,000 | 557.50 |
| 2014-02-25 | 225 | 225 | 223 | 225 | 438,000 | 562.50 |
| 2014-02-24 | 224 | 226 | 223 | 225 | 240,000 | 562.50 |
| 2014-02-21 | 223 | 224 | 222 | 224 | 229,000 | 560 |
| 2014-02-20 | 223 | 224 | 221 | 221 | 243,000 | 552.50 |
| 2014-02-19 | 224 | 225 | 223 | 223 | 215,000 | 557.50 |
| 2014-02-18 | 223 | 225 | 222 | 225 | 313,000 | 562.50 |
| 2014-02-17 | 222 | 225 | 220 | 224 | 320,000 | 560 |
| 2014-02-14 | 225 | 225 | 220 | 221 | 526,000 | 552.50 |
| 2014-02-13 | 223 | 225 | 222 | 224 | 350,000 | 560 |
| 2014-02-12 | 224 | 225 | 222 | 224 | 591,000 | 560 |
| 2014-02-10 | 223 | 225 | 221 | 223 | 451,000 | 557.50 |
| 2014-02-07 | 219 | 222 | 219 | 221 | 458,000 | 552.50 |
| 2014-02-06 | 219 | 221 | 218 | 219 | 315,000 | 547.50 |
| 2014-02-05 | 220 | 222 | 215 | 217 | 649,000 | 542.50 |
| 2014-02-04 | 217 | 217 | 212 | 213 | 1,233,000 | 532.50 |
| 2014-02-03 | 220 | 223 | 218 | 222 | 479,000 | 555 |
| 2014-01-31 | 224 | 225 | 217 | 220 | 534,000 | 550 |
| 2014-01-30 | 221 | 226 | 218 | 224 | 1,202,000 | 560 |
| 2014-01-29 | 221 | 226 | 221 | 226 | 462,000 | 565 |
| 2014-01-28 | 216 | 220 | 216 | 218 | 532,000 | 545 |
| 2014-01-27 | 217 | 219 | 215 | 215 | 602,000 | 537.50 |
| 2014-01-24 | 222 | 223 | 220 | 220 | 688,000 | 550 |
| 2014-01-23 | 229 | 229 | 220 | 223 | 1,075,000 | 557.50 |
| 2014-01-22 | 228 | 230 | 225 | 227 | 550,000 | 567.50 |
| 2014-01-21 | 230 | 233 | 226 | 228 | 913,000 | 570 |
| 2014-01-20 | 220 | 231 | 220 | 229 | 1,325,000 | 572.50 |
| 2014-01-17 | 220 | 221 | 219 | 219 | 391,000 | 547.50 |
| 2014-01-16 | 221 | 222 | 219 | 220 | 468,000 | 550 |
| 2014-01-15 | 220 | 221 | 218 | 221 | 636,000 | 552.50 |
| 2014-01-14 | 220 | 221 | 218 | 219 | 534,000 | 547.50 |
| 2014-01-10 | 219 | 220 | 218 | 220 | 255,000 | 550 |
| 2014-01-09 | 219 | 219 | 217 | 219 | 297,000 | 547.50 |
| 2014-01-08 | 219 | 222 | 218 | 219 | 543,000 | 547.50 |
| 2014-01-07 | 220 | 221 | 217 | 218 | 489,000 | 545 |
| 2014-01-06 | 217 | 221 | 213 | 219 | 940,000 | 547.50 |
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
