2201 森永製菓(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,8503,9053,8503,89571,2003,895
2020-12-023,8603,9003,8403,860152,7003,860
2020-12-013,8253,8503,8053,845133,5003,845
2020-11-303,9653,9653,8053,810205,6003,810
2020-11-273,9753,9903,9553,965153,2003,965
2020-11-263,9203,9453,8903,935104,0003,935
2020-11-253,9903,9903,8903,895146,8003,895
2020-11-243,9903,9903,9303,935146,4003,935
2020-11-203,9303,9503,9053,905162,6003,905
2020-11-193,9503,9753,9403,975170,2003,975
2020-11-183,9804,0353,9653,970226,1003,970
2020-11-174,1004,1054,0054,050161,8004,050
2020-11-164,1104,1204,0704,115129,8004,115
2020-11-134,0854,0854,0304,060176,2004,060
2020-11-124,2004,2054,0804,090301,0004,090
2020-11-114,3054,4154,2854,320304,0004,320
2020-11-104,2754,3204,2354,320193,1004,320
2020-11-094,1904,2304,1654,210118,8004,210
2020-11-064,1604,1754,1154,12097,3004,120
2020-11-054,0704,1554,0504,140155,6004,140
2020-11-044,0404,0504,0104,045119,9004,045
2020-11-023,9754,0753,9754,035102,0004,035
2020-10-304,0304,0303,9503,96571,2003,965
2020-10-293,9904,0403,9654,03075,7004,030
2020-10-283,9604,0103,9554,010119,4004,010
2020-10-274,0054,0103,9604,00572,8004,005
2020-10-264,0004,0503,9804,00573,6004,005
2020-10-234,0154,0253,9754,00072,4004,000
2020-10-224,0654,0654,0004,02069,6004,020
2020-10-213,9904,0503,9804,040147,0004,040
2020-10-204,1254,1504,0454,055171,8004,055
2020-10-194,1354,2054,1354,18572,1004,185
2020-10-164,1804,1804,1304,13061,0004,130
2020-10-154,1904,2404,1704,195107,2004,195
2020-10-144,1804,2104,1704,20045,0004,200
2020-10-134,2254,2254,1704,21047,8004,210
2020-10-124,1804,2154,1504,20060,4004,200
2020-10-094,2604,2604,2004,22071,2004,220
2020-10-084,2304,2904,2104,265108,1004,265
2020-10-074,2854,2954,1854,200116,1004,200
2020-10-064,2504,2804,2304,26593,1004,265
2020-10-054,2004,3104,2004,270177,2004,270
2020-10-024,2054,2354,0954,110155,8004,110
2020-09-304,2204,2604,1454,145133,1004,145
2020-09-294,2754,2754,1654,235131,9004,235
2020-09-284,2004,3054,2004,305209,7004,305
2020-09-254,1704,1854,1054,150112,7004,150
2020-09-244,1354,1604,1204,14079,6004,140
2020-09-234,1154,1704,1104,135195,1004,135
2020-09-184,1654,2204,1454,200277,1004,200
2020-09-174,1454,1604,0104,160123,6004,160
2020-09-164,1454,1804,1204,12584,8004,125
2020-09-154,1204,1304,0354,105129,9004,105
2020-09-144,1804,2304,1404,145117,1004,145
2020-09-114,0704,1604,0454,150192,2004,150
2020-09-104,0004,0403,9754,035146,2004,035
2020-09-093,8653,9803,8603,965178,8003,965
2020-09-083,8553,9353,8553,935100,1003,935
2020-09-073,8753,9103,8403,845135,8003,845
2020-09-043,8853,9003,8503,875109,5003,875
2020-09-033,9603,9753,9253,935109,2003,935
2020-09-023,8503,9303,8453,91587,9003,915
2020-09-013,8603,8703,8103,850103,3003,850
2020-08-313,8903,9303,8603,885115,8003,885
2020-08-283,8703,9303,8303,845172,4003,845
2020-08-273,9003,9053,8703,87080,5003,870
2020-08-263,9303,9553,9003,930100,8003,930
2020-08-253,9403,9903,9303,960122,2003,960
2020-08-243,9503,9503,9003,91576,1003,915
2020-08-213,9803,9903,9253,95582,2003,955
2020-08-203,9804,0103,9753,97578,1003,975
2020-08-194,0204,0353,9904,01090,2004,010
2020-08-184,0304,0503,9654,05088,7004,050
2020-08-174,0504,0704,0154,03080,7004,030
2020-08-144,0904,1004,0504,060135,2004,060
2020-08-134,0704,1154,0454,095162,4004,095
2020-08-124,0404,1104,0004,095305,2004,095
2020-08-113,9804,0653,9804,035338,5004,035
2020-08-074,0054,0103,9303,960141,4003,960
2020-08-063,9954,0053,9353,970147,1003,970
2020-08-054,0504,0603,9604,020186,0004,020
2020-08-043,9654,0353,9654,015185,6004,015
2020-08-033,9053,9303,8753,91098,1003,910
2020-07-313,8603,8853,8153,835159,5003,835
2020-07-303,9103,9303,8653,870129,2003,870
2020-07-293,9303,9553,9103,915122,6003,915
2020-07-283,9703,9953,9303,950120,6003,950
2020-07-273,9503,9803,9103,965139,8003,965
2020-07-224,0004,0003,9803,98071,1003,980
2020-07-214,0404,0654,0004,01580,6004,015
2020-07-203,9654,0203,9454,005129,5004,005
2020-07-174,0154,0503,9904,010163,9004,010
2020-07-164,1104,1554,0404,040119,4004,040
2020-07-154,0704,0854,0354,070104,3004,070
2020-07-144,0854,0854,0004,030104,7004,030
2020-07-134,0104,1003,9654,090121,6004,090
2020-07-104,0204,0453,9503,950143,7003,950
2020-07-094,0454,0704,0204,020139,4004,020
2020-07-084,0654,1404,0454,045113,9004,045
2020-07-074,1304,1304,0604,095124,0004,095
2020-07-064,1054,1754,1054,15571,5004,155
2020-07-034,1754,1804,0854,125169,8004,125
2020-07-024,0954,1404,0754,105148,7004,105
2020-07-014,1804,1954,0604,065217,8004,065
2020-06-304,2754,2754,1804,185217,4004,185
2020-06-294,2104,2854,2104,26590,1004,265
2020-06-264,2604,2804,2154,27096,1004,270
2020-06-254,2504,3254,2404,260147,0004,260
2020-06-244,3554,3854,2754,280198,6004,280
2020-06-234,4504,4504,3304,355138,6004,355
2020-06-224,4104,4354,3704,430162,1004,430
2020-06-194,4304,4554,3204,415227,0004,415
2020-06-184,4504,4654,3854,450178,7004,450
2020-06-174,4104,4554,3954,415156,8004,415
2020-06-164,3704,3954,3054,375136,5004,375
2020-06-154,2604,3504,2604,270135,5004,270
2020-06-124,2354,2804,1804,255214,3004,255
2020-06-114,3054,3754,2904,300181,5004,300
2020-06-104,3804,4054,3354,345211,9004,345
2020-06-094,4054,4204,3654,410174,1004,410
2020-06-084,4454,4454,3704,395176,3004,395
2020-06-054,5054,5404,3654,415299,8004,415
2020-06-044,5604,5604,5054,54088,7004,540
2020-06-034,6004,6004,5004,530153,8004,530
2020-06-024,5954,6154,5654,60079,7004,600
2020-06-014,6254,6504,5654,595120,5004,595
2020-05-294,6254,7304,6204,625309,1004,625
2020-05-284,5304,6204,4954,610186,5004,610
2020-05-274,4904,5004,4354,485202,7004,485
2020-05-264,4654,5204,4254,515119,5004,515
2020-05-254,3904,4504,3504,435130,5004,435
2020-05-224,3454,3504,3054,35077,9004,350
2020-05-214,3104,3504,3054,32591,1004,325
2020-05-204,2704,3454,2704,325146,2004,325
2020-05-194,3254,3354,2754,280136,7004,280
2020-05-184,3404,3454,2204,265197,8004,265
2020-05-154,3204,3304,1154,280563,3004,280
2020-05-144,7354,7454,6504,700213,9004,700
2020-05-134,6054,7404,6004,730189,9004,730
2020-05-124,5104,6204,5104,590206,5004,590
2020-05-114,4154,4954,4104,460119,7004,460
2020-05-084,4504,4604,3954,415177,9004,415
2020-05-074,4304,4504,3604,425226,3004,425
2020-05-014,4504,4804,4054,425119,6004,425
2020-04-304,6404,6554,4254,435301,0004,435
2020-04-284,5004,6354,4554,620139,2004,620
2020-04-274,5204,5954,5204,555181,5004,555
2020-04-244,6654,6754,4854,500582,0004,500
2020-04-234,7204,7504,6654,700231,2004,700
2020-04-224,7704,8204,6354,680282,1004,680
2020-04-214,6854,7954,6704,755309,9004,755
2020-04-204,6004,6904,5804,670176,4004,670
2020-04-174,6954,7954,6604,670224,5004,670
2020-04-164,5704,6454,5404,630166,0004,630
2020-04-154,4854,5804,4854,570276,3004,570
2020-04-144,3954,4604,3854,440241,6004,440
2020-04-134,3104,3554,2654,335213,6004,335
2020-04-104,3004,3304,2104,310186,2004,310
2020-04-094,4254,4404,2204,300262,5004,300
2020-04-084,3254,4504,2854,360250,3004,360
2020-04-074,2554,3754,2154,310217,2004,310
2020-04-064,1704,3054,1304,265221,4004,265
2020-04-034,2854,4254,1904,220185,5004,220
2020-04-024,3804,4954,3004,325164,8004,325
2020-04-014,3704,5354,3654,390271,3004,390
2020-03-314,6254,6604,3854,420341,2004,420
2020-03-304,4054,6654,2754,635349,1004,635
2020-03-274,4354,5404,3554,540388,1004,540
2020-03-264,1004,3604,0354,305269,9004,305
2020-03-254,1254,2304,0854,215249,4004,215
2020-03-244,0454,1953,9804,070269,1004,070
2020-03-234,0804,0803,8053,975437,8003,975
2020-03-194,2004,3104,1154,220376,9004,220
2020-03-183,9954,1153,9704,000313,6004,000
2020-03-173,6753,9903,6103,935342,8003,935
2020-03-163,7503,9103,7103,735232,5003,735
2020-03-133,8803,9203,6553,780364,4003,780
2020-03-124,1104,1303,9704,070270,3004,070
2020-03-114,1004,2404,0654,180191,4004,180
2020-03-104,0754,2003,9604,170257,1004,170
2020-03-094,1754,2154,0554,085195,9004,085
2020-03-064,3354,3554,2654,285161,5004,285
2020-03-054,4104,4454,3554,370171,0004,370
2020-03-044,3004,3754,2554,315178,5004,315
2020-03-034,4854,4954,3104,315187,0004,315
2020-03-024,2454,4454,2454,400346,0004,400
2020-02-284,2704,2854,1854,265279,1004,265
2020-02-274,3854,4554,3654,395317,0004,395
2020-02-264,4204,4254,3554,395168,4004,395
2020-02-254,4204,4954,4054,440229,9004,440
2020-02-214,6204,6654,6154,630168,3004,630
2020-02-204,6904,7554,6854,690149,6004,690
2020-02-194,7904,7954,7504,760113,4004,760
2020-02-184,8004,8004,7604,760120,2004,760
2020-02-174,9404,9404,8054,810135,5004,810
2020-02-144,9505,0104,9354,950167,8004,950
2020-02-135,0105,0504,9605,020208,4005,020
2020-02-125,2105,2705,0505,050353,0005,050
2020-02-105,3505,3805,2505,350330,8005,350
2020-02-075,4105,4305,3405,410182,3005,410
2020-02-065,3205,3805,3105,350186,1005,350
2020-02-055,2605,3005,2505,280108,3005,280
2020-02-045,2505,2805,2105,260206,5005,260
2020-02-035,3105,3705,2905,330141,6005,330
2020-01-315,2705,2905,2205,270136,3005,270
2020-01-305,2305,2605,1805,210105,7005,210
2020-01-295,2605,2805,1905,260126,1005,260
2020-01-285,2505,2505,1705,210177,5005,210
2020-01-275,2605,2905,2305,260103,6005,260
2020-01-245,4005,4205,3305,340142,2005,340
2020-01-235,3705,3905,3005,370113,8005,370
2020-01-225,3105,3905,2905,380122,2005,380
2020-01-215,2905,3105,2605,280150,9005,280
2020-01-205,3405,3405,2805,32068,0005,320
2020-01-175,3605,3905,2505,290151,0005,290
2020-01-165,3305,3405,3005,34080,5005,340
2020-01-155,3105,3405,2605,300137,3005,300
2020-01-145,3705,3805,2705,320141,1005,320
2020-01-105,2705,3805,2705,370122,1005,370
2020-01-095,3005,3405,2605,31093,2005,310
2020-01-085,2205,2705,1805,230177,0005,230
2020-01-075,1605,3105,1605,290162,5005,290
2020-01-065,2105,2505,1305,150162,2005,150

分割・併合履歴 : [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