2201 森永製菓(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,840 | 2,842 | 2,800 | 2,830 | 273,000 | 2,830 |
| 2024-07-25 | 2,800 | 2,839 | 2,782.5 | 2,813.5 | 315,700 | 2,813.50 |
| 2024-07-24 | 2,850 | 2,864 | 2,798.5 | 2,804 | 498,100 | 2,804 |
| 2024-07-23 | 2,812 | 2,870 | 2,807 | 2,861.5 | 823,100 | 2,861.50 |
| 2024-07-22 | 2,758 | 2,817.5 | 2,745.5 | 2,812.5 | 646,100 | 2,812.50 |
| 2024-07-19 | 2,750 | 2,756.5 | 2,715.5 | 2,740 | 253,000 | 2,740 |
| 2024-07-18 | 2,702 | 2,762.5 | 2,696 | 2,738 | 535,800 | 2,738 |
| 2024-07-17 | 2,674 | 2,709 | 2,647 | 2,702 | 506,100 | 2,702 |
| 2024-07-16 | 2,647.5 | 2,668 | 2,628 | 2,656.5 | 417,600 | 2,656.50 |
| 2024-07-12 | 2,612 | 2,656 | 2,608 | 2,651 | 380,700 | 2,651 |
| 2024-07-11 | 2,614 | 2,638.5 | 2,598 | 2,618.5 | 387,200 | 2,618.50 |
| 2024-07-10 | 2,519.5 | 2,567.5 | 2,512 | 2,566 | 376,800 | 2,566 |
| 2024-07-09 | 2,490 | 2,515 | 2,488 | 2,510 | 212,700 | 2,510 |
| 2024-07-08 | 2,510 | 2,517.5 | 2,490 | 2,495.5 | 253,400 | 2,495.50 |
| 2024-07-05 | 2,534 | 2,541 | 2,512.5 | 2,513 | 170,200 | 2,513 |
| 2024-07-04 | 2,540.5 | 2,546 | 2,513.5 | 2,528.5 | 451,800 | 2,528.50 |
| 2024-07-03 | 2,520 | 2,526.5 | 2,491 | 2,516 | 236,000 | 2,516 |
| 2024-07-02 | 2,486 | 2,520.5 | 2,477.5 | 2,510 | 289,900 | 2,510 |
| 2024-07-01 | 2,516 | 2,531.5 | 2,460 | 2,480.5 | 661,400 | 2,480.50 |
| 2024-06-28 | 2,501 | 2,510.5 | 2,474 | 2,489 | 270,500 | 2,489 |
| 2024-06-27 | 2,510 | 2,512 | 2,496 | 2,510.5 | 173,300 | 2,510.50 |
| 2024-06-26 | 2,513 | 2,530 | 2,501.5 | 2,526 | 155,800 | 2,526 |
| 2024-06-25 | 2,492.5 | 2,530 | 2,479.5 | 2,522.5 | 385,700 | 2,522.50 |
| 2024-06-24 | 2,480 | 2,485 | 2,452.5 | 2,474 | 444,800 | 2,474 |
| 2024-06-21 | 2,464.5 | 2,486 | 2,463.5 | 2,467.5 | 327,200 | 2,467.50 |
| 2024-06-20 | 2,466 | 2,482 | 2,446 | 2,462.5 | 288,600 | 2,462.50 |
| 2024-06-19 | 2,485 | 2,491.5 | 2,466 | 2,487.5 | 278,900 | 2,487.50 |
| 2024-06-18 | 2,502 | 2,513 | 2,486 | 2,497.5 | 319,700 | 2,497.50 |
| 2024-06-17 | 2,517 | 2,517 | 2,486 | 2,498 | 187,000 | 2,498 |
| 2024-06-14 | 2,486 | 2,521 | 2,451.5 | 2,516 | 494,700 | 2,516 |
| 2024-06-13 | 2,500 | 2,507 | 2,477 | 2,479.5 | 287,700 | 2,479.50 |
| 2024-06-12 | 2,564 | 2,570 | 2,515.5 | 2,521.5 | 260,700 | 2,521.50 |
| 2024-06-11 | 2,555.5 | 2,603.5 | 2,555.5 | 2,561.5 | 354,500 | 2,561.50 |
| 2024-06-10 | 2,547 | 2,554 | 2,526 | 2,554 | 153,100 | 2,554 |
| 2024-06-07 | 2,550 | 2,559 | 2,521.5 | 2,526.5 | 205,100 | 2,526.50 |
| 2024-06-06 | 2,532.5 | 2,549.5 | 2,526 | 2,542 | 288,900 | 2,542 |
| 2024-06-05 | 2,534.5 | 2,552.5 | 2,521.5 | 2,525.5 | 190,900 | 2,525.50 |
| 2024-06-04 | 2,530 | 2,540 | 2,505 | 2,528.5 | 191,800 | 2,528.50 |
| 2024-06-03 | 2,520 | 2,551 | 2,513 | 2,532.5 | 238,000 | 2,532.50 |
| 2024-05-31 | 2,458.5 | 2,517 | 2,458.5 | 2,509 | 390,800 | 2,509 |
| 2024-05-30 | 2,430 | 2,458.5 | 2,422 | 2,458.5 | 242,500 | 2,458.50 |
| 2024-05-29 | 2,461.5 | 2,477 | 2,442 | 2,444 | 252,100 | 2,444 |
| 2024-05-28 | 2,509 | 2,509 | 2,454.5 | 2,464 | 328,000 | 2,464 |
| 2024-05-27 | 2,493 | 2,511 | 2,478.5 | 2,508 | 248,000 | 2,508 |
| 2024-05-24 | 2,466 | 2,476 | 2,448 | 2,473.5 | 469,200 | 2,473.50 |
| 2024-05-23 | 2,485 | 2,495.5 | 2,452 | 2,472 | 414,900 | 2,472 |
| 2024-05-22 | 2,516 | 2,521.5 | 2,470.5 | 2,474.5 | 386,100 | 2,474.50 |
| 2024-05-21 | 2,477 | 2,507 | 2,475 | 2,495 | 360,200 | 2,495 |
| 2024-05-20 | 2,486 | 2,493.5 | 2,469.5 | 2,477 | 319,900 | 2,477 |
| 2024-05-17 | 2,500 | 2,523.5 | 2,487 | 2,495.5 | 299,900 | 2,495.50 |
| 2024-05-16 | 2,524.5 | 2,545.5 | 2,483.5 | 2,513 | 542,200 | 2,513 |
| 2024-05-15 | 2,607 | 2,610 | 2,510 | 2,510 | 698,800 | 2,510 |
| 2024-05-14 | 2,543 | 2,610 | 2,537.5 | 2,608.5 | 685,100 | 2,608.50 |
| 2024-05-13 | 2,471 | 2,530.5 | 2,432.5 | 2,520 | 1,326,400 | 2,520 |
| 2024-05-10 | 2,580 | 2,642 | 2,565.5 | 2,642 | 796,100 | 2,642 |
| 2024-05-09 | 2,540.5 | 2,569.5 | 2,530.5 | 2,562 | 293,700 | 2,562 |
| 2024-05-08 | 2,545 | 2,560 | 2,533.5 | 2,538 | 308,200 | 2,538 |
| 2024-05-07 | 2,520 | 2,543 | 2,501 | 2,534.5 | 328,900 | 2,534.50 |
| 2024-05-02 | 2,549 | 2,556 | 2,534 | 2,544 | 186,300 | 2,544 |
| 2024-05-01 | 2,542.5 | 2,557.5 | 2,532 | 2,544.5 | 273,000 | 2,544.50 |
| 2024-04-30 | 2,541 | 2,559.5 | 2,521.5 | 2,548 | 265,900 | 2,548 |
| 2024-04-26 | 2,506 | 2,536.5 | 2,489.5 | 2,535.5 | 449,600 | 2,535.50 |
| 2024-04-25 | 2,534.5 | 2,534.5 | 2,509 | 2,512.5 | 259,600 | 2,512.50 |
| 2024-04-24 | 2,530 | 2,535 | 2,509 | 2,527 | 381,800 | 2,527 |
| 2024-04-23 | 2,528 | 2,555.5 | 2,518 | 2,546.5 | 276,300 | 2,546.50 |
| 2024-04-22 | 2,495 | 2,539 | 2,489.5 | 2,530.5 | 374,200 | 2,530.50 |
| 2024-04-19 | 2,522 | 2,522 | 2,465 | 2,471.5 | 409,400 | 2,471.50 |
| 2024-04-18 | 2,530 | 2,545 | 2,522 | 2,530 | 204,400 | 2,530 |
| 2024-04-17 | 2,560 | 2,566 | 2,530 | 2,530 | 221,500 | 2,530 |
| 2024-04-16 | 2,578 | 2,578.5 | 2,551.5 | 2,559 | 238,300 | 2,559 |
| 2024-04-15 | 2,575 | 2,580 | 2,551 | 2,578 | 231,600 | 2,578 |
| 2024-04-12 | 2,558 | 2,588 | 2,546 | 2,578.5 | 339,300 | 2,578.50 |
| 2024-04-11 | 2,575 | 2,575 | 2,546 | 2,551.5 | 264,400 | 2,551.50 |
| 2024-04-10 | 2,575.5 | 2,590.5 | 2,575.5 | 2,580 | 151,500 | 2,580 |
| 2024-04-09 | 2,603.5 | 2,603.5 | 2,575 | 2,575 | 190,300 | 2,575 |
| 2024-04-08 | 2,565 | 2,599.5 | 2,560.5 | 2,594 | 237,200 | 2,594 |
| 2024-04-05 | 2,555.5 | 2,572.5 | 2,537.5 | 2,559 | 249,000 | 2,559 |
| 2024-04-04 | 2,574.5 | 2,575.5 | 2,543 | 2,549 | 397,100 | 2,549 |
| 2024-04-03 | 2,562 | 2,575 | 2,542 | 2,571 | 414,000 | 2,571 |
| 2024-04-02 | 2,631.5 | 2,640 | 2,566 | 2,566.5 | 470,700 | 2,566.50 |
| 2024-04-01 | 2,652 | 2,652 | 2,611.5 | 2,631.5 | 245,200 | 2,631.50 |
| 2024-03-29 | 2,603 | 2,652 | 2,601 | 2,625.5 | 293,200 | 2,625.50 |
| 2024-03-28 | 2,625 | 2,644.5 | 2,590.5 | 2,594 | 371,700 | 2,594 |
| 2024-03-27 | 2,677 | 2,693.5 | 2,670 | 2,680.5 | 417,000 | 2,680.50 |
| 2024-03-26 | 2,652.5 | 2,677 | 2,615.5 | 2,662.5 | 378,200 | 2,662.50 |
| 2024-03-25 | 2,675 | 2,682 | 2,649.5 | 2,652.5 | 323,000 | 2,652.50 |
| 2024-03-22 | 2,655.5 | 2,671 | 2,632.5 | 2,667.5 | 319,100 | 2,667.50 |
| 2024-03-21 | 2,687.5 | 2,697 | 2,651 | 2,651 | 459,500 | 2,651 |
| 2024-03-19 | 2,647 | 2,687 | 2,646 | 2,684 | 319,400 | 2,684 |
| 2024-03-18 | 2,660 | 2,668 | 2,600 | 2,647.5 | 452,700 | 2,647.50 |
| 2024-03-15 | 2,649.5 | 2,683.5 | 2,642.5 | 2,657 | 658,100 | 2,657 |
| 2024-03-14 | 2,585 | 2,649 | 2,580 | 2,640 | 482,300 | 2,640 |
| 2024-03-13 | 2,561 | 2,591.5 | 2,551 | 2,585 | 454,000 | 2,585 |
| 2024-03-12 | 2,575 | 2,581.5 | 2,530 | 2,576.5 | 547,400 | 2,576.50 |
| 2024-03-11 | 2,637 | 2,640 | 2,587.5 | 2,593.5 | 341,100 | 2,593.50 |
| 2024-03-08 | 2,604.5 | 2,644.5 | 2,591.5 | 2,636 | 350,000 | 2,636 |
| 2024-03-07 | 2,654.5 | 2,655 | 2,612.5 | 2,629 | 390,700 | 2,629 |
| 2024-03-06 | 2,680 | 2,680 | 2,641 | 2,655 | 380,100 | 2,655 |
| 2024-03-05 | 2,610 | 2,659 | 2,604 | 2,647.5 | 329,400 | 2,647.50 |
| 2024-03-04 | 2,664 | 2,665.5 | 2,605.5 | 2,623 | 465,500 | 2,623 |
| 2024-03-01 | 2,696 | 2,717 | 2,663 | 2,665.5 | 405,100 | 2,665.50 |
| 2024-02-29 | 2,684 | 2,698 | 2,658.5 | 2,689.5 | 385,100 | 2,689.50 |
| 2024-02-28 | 2,669.5 | 2,679.5 | 2,658 | 2,667.5 | 334,900 | 2,667.50 |
| 2024-02-27 | 2,700 | 2,715 | 2,679.5 | 2,682 | 318,300 | 2,682 |
| 2024-02-26 | 2,704 | 2,725.5 | 2,683.5 | 2,711.5 | 523,700 | 2,711.50 |
| 2024-02-22 | 2,700 | 2,723 | 2,695 | 2,713.5 | 383,100 | 2,713.50 |
| 2024-02-21 | 2,728 | 2,755 | 2,676.5 | 2,698 | 592,100 | 2,698 |
| 2024-02-20 | 2,760 | 2,760 | 2,694 | 2,701 | 343,900 | 2,701 |
| 2024-02-19 | 2,773.5 | 2,773.5 | 2,722 | 2,748 | 449,200 | 2,748 |
| 2024-02-16 | 2,700 | 2,737 | 2,691 | 2,723.5 | 360,700 | 2,723.50 |
| 2024-02-15 | 2,671 | 2,699 | 2,633 | 2,694 | 444,100 | 2,694 |
| 2024-02-14 | 2,694 | 2,727 | 2,663 | 2,677 | 578,500 | 2,677 |
| 2024-02-13 | 2,705 | 2,720 | 2,665 | 2,708.5 | 733,200 | 2,708.50 |
| 2024-02-09 | 2,650 | 2,700 | 2,601 | 2,670.5 | 1,877,300 | 2,670.50 |
| 2024-02-08 | 2,847 | 2,847 | 2,772 | 2,799.5 | 697,600 | 2,799.50 |
| 2024-02-07 | 2,850 | 2,869.5 | 2,816.5 | 2,830 | 455,400 | 2,830 |
| 2024-02-06 | 2,826 | 2,880 | 2,813 | 2,859 | 256,600 | 2,859 |
| 2024-02-05 | 2,854 | 2,879 | 2,829 | 2,838.5 | 345,900 | 2,838.50 |
| 2024-02-02 | 2,880 | 2,887.5 | 2,847 | 2,851.5 | 258,200 | 2,851.50 |
| 2024-02-01 | 2,823.5 | 2,858.5 | 2,821.5 | 2,849.5 | 254,900 | 2,849.50 |
| 2024-01-31 | 2,780 | 2,824.5 | 2,778.5 | 2,823.5 | 314,300 | 2,823.50 |
| 2024-01-30 | 2,789 | 2,805 | 2,770.5 | 2,775 | 303,500 | 2,775 |
| 2024-01-29 | 2,756 | 2,790 | 2,753 | 2,780 | 295,200 | 2,780 |
| 2024-01-26 | 2,752 | 2,760 | 2,732 | 2,744.5 | 214,300 | 2,744.50 |
| 2024-01-25 | 2,710 | 2,757.5 | 2,700 | 2,757 | 301,100 | 2,757 |
| 2024-01-24 | 2,700 | 2,717 | 2,681.5 | 2,716.5 | 254,600 | 2,716.50 |
| 2024-01-23 | 2,681 | 2,726 | 2,681 | 2,703.5 | 249,800 | 2,703.50 |
| 2024-01-22 | 2,678 | 2,687 | 2,661.5 | 2,680.5 | 537,500 | 2,680.50 |
| 2024-01-19 | 2,698.5 | 2,709 | 2,643 | 2,674.5 | 361,100 | 2,674.50 |
| 2024-01-18 | 2,670 | 2,676.5 | 2,652.5 | 2,666 | 330,300 | 2,666 |
| 2024-01-17 | 2,676 | 2,709 | 2,660 | 2,663 | 380,200 | 2,663 |
| 2024-01-16 | 2,715 | 2,721 | 2,652 | 2,658 | 285,200 | 2,658 |
| 2024-01-15 | 2,683 | 2,721 | 2,682.5 | 2,712.5 | 387,900 | 2,712.50 |
| 2024-01-12 | 2,695 | 2,705.5 | 2,640.5 | 2,657.5 | 309,500 | 2,657.50 |
| 2024-01-11 | 2,680 | 2,696 | 2,642 | 2,692.5 | 447,400 | 2,692.50 |
| 2024-01-10 | 2,675 | 2,684.5 | 2,654.5 | 2,665.5 | 345,300 | 2,665.50 |
| 2024-01-09 | 2,617.5 | 2,671.5 | 2,609 | 2,671.5 | 422,000 | 2,671.50 |
| 2024-01-05 | 2,633 | 2,649.5 | 2,601.5 | 2,613.5 | 261,300 | 2,613.50 |
| 2024-01-04 | 2,608.5 | 2,640 | 2,584.5 | 2,613.5 | 407,400 | 2,613.50 |
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
