2201 森永製菓(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,8703,9203,8603,910153,0003,910
2022-09-273,8903,9203,8803,890120,1003,890
2022-09-263,8053,8703,7853,845164,8003,845
2022-09-223,8303,8803,8103,835136,9003,835
2022-09-213,8453,8653,8303,830140,1003,830
2022-09-203,8903,9153,8103,845139,4003,845
2022-09-163,8353,8503,8053,830199,8003,830
2022-09-153,7803,8353,7703,835149,5003,835
2022-09-143,8403,8403,8003,800126,1003,800
2022-09-133,8253,8703,8203,860124,3003,860
2022-09-123,8753,8803,8353,85095,2003,850
2022-09-093,8253,8603,8153,845166,6003,845
2022-09-083,8553,9103,8553,875158,1003,875
2022-09-073,8553,8703,8053,830127,7003,830
2022-09-063,8803,9453,8803,880127,9003,880
2022-09-053,8953,9003,8403,875132,6003,875
2022-09-023,9253,9403,8903,915150,2003,915
2022-09-013,9703,9803,9203,935173,6003,935
2022-08-314,0054,0453,9653,980127,6003,980
2022-08-304,0204,0354,0054,03579,6004,035
2022-08-294,0004,0303,9854,020109,8004,020
2022-08-264,0754,0854,0404,04581,1004,045
2022-08-254,0904,0904,0504,07578,2004,075
2022-08-244,1104,1104,0554,090115,4004,090
2022-08-234,1104,1704,1104,120114,6004,120
2022-08-224,0154,1404,0104,120177,8004,120
2022-08-194,0354,0554,0104,040103,2004,040
2022-08-184,0804,1204,0354,045102,4004,045
2022-08-174,1104,1604,0654,085162,5004,085
2022-08-164,0504,1754,0304,105256,0004,105
2022-08-153,9404,0903,9404,050249,9004,050
2022-08-123,9654,0303,9153,945313,7003,945
2022-08-103,9654,0003,9153,950208,0003,950
2022-08-094,0204,1103,9653,965258,1003,965
2022-08-084,0254,0604,0104,015178,5004,015
2022-08-054,0504,0653,9654,020220,8004,020
2022-08-044,1804,1804,0454,045202,2004,045
2022-08-034,1904,2004,1254,155146,6004,155
2022-08-024,2504,2504,1754,185129,6004,185
2022-08-014,2004,2654,1904,265171,1004,265
2022-07-294,2304,2304,1204,180228,7004,180
2022-07-284,2654,2654,2154,240144,7004,240
2022-07-274,2954,3104,2554,260130,2004,260
2022-07-264,3554,3554,2654,280131,5004,280
2022-07-254,2954,3754,2954,340188,5004,340
2022-07-224,2904,3154,2704,285161,1004,285
2022-07-214,2554,3354,2554,310133,7004,310
2022-07-204,3104,3254,2904,310116,5004,310
2022-07-194,3354,3404,2454,270150,7004,270
2022-07-154,3654,3854,3304,360115,7004,360
2022-07-144,4054,4154,3654,36593,1004,365
2022-07-134,4004,4354,3604,370119,2004,370
2022-07-124,3954,4354,3804,390173,5004,390
2022-07-114,3004,4254,2804,405189,8004,405
2022-07-084,3954,4254,3204,375233,0004,375
2022-07-074,3654,4254,3604,405165,6004,405
2022-07-064,4154,4504,3604,405221,4004,405
2022-07-054,3654,4104,3454,385172,3004,385
2022-07-044,3804,3954,3354,375152,5004,375
2022-07-014,2804,3704,2804,325222,8004,325
2022-06-304,3454,3804,3254,350184,8004,350
2022-06-294,2504,3304,2204,305340,2004,305
2022-06-284,1604,2554,1454,250154,7004,250
2022-06-274,2404,2554,1554,175132,9004,175
2022-06-244,1954,2404,1454,225243,9004,225
2022-06-234,0104,1954,0104,175230,1004,175
2022-06-223,9354,0153,9153,995141,1003,995
2022-06-213,9353,9753,9303,935146,5003,935
2022-06-203,9953,9953,9353,960136,3003,960
2022-06-173,8753,9653,8503,950161,5003,950
2022-06-163,8353,9153,8353,89596,6003,895
2022-06-153,8953,9153,8353,835140,9003,835
2022-06-143,9103,9453,9053,910117,0003,910
2022-06-133,8603,9403,8603,930137,1003,930
2022-06-103,8903,9103,8553,855182,6003,855
2022-06-093,9053,9403,9003,900118,6003,900
2022-06-083,9203,9603,9103,910124,9003,910
2022-06-073,9303,9503,9053,92065,9003,920
2022-06-063,8803,9303,8803,915112,9003,915
2022-06-033,9403,9453,8903,900122,1003,900
2022-06-023,9903,9953,8903,905149,5003,905
2022-06-013,9253,9953,9253,990161,0003,990
2022-05-313,9603,9803,9103,920219,8003,920
2022-05-303,9153,9653,9003,955301,5003,955
2022-05-273,9503,9503,8753,910189,0003,910
2022-05-263,9103,9553,9053,910112,8003,910
2022-05-253,9103,9653,9003,925162,3003,925
2022-05-243,9103,9253,8853,910152,0003,910
2022-05-233,9103,9503,9003,915139,2003,915
2022-05-203,9753,9753,9003,910130,3003,910
2022-05-193,9003,9953,9003,990197,7003,990
2022-05-183,9003,9553,9003,930154,9003,930
2022-05-173,8604,0003,8503,880292,6003,880
2022-05-163,7503,8753,7453,805361,3003,805
2022-05-133,9504,0153,9253,990187,8003,990
2022-05-123,9553,9953,9203,950163,0003,950
2022-05-113,9804,0303,9503,990141,7003,990
2022-05-104,0304,0454,0054,035150,1004,035
2022-05-094,1104,1104,0304,030108,8004,030
2022-05-064,0454,1404,0304,105200,0004,105
2022-05-024,0154,0603,9804,045137,7004,045
2022-04-283,9304,0503,9204,045154,1004,045
2022-04-273,9454,0053,9103,930295,4003,930
2022-04-263,9854,0403,9754,010136,2004,010
2022-04-253,9503,9903,9303,970128,3003,970
2022-04-223,9504,0003,9403,995133,9003,995
2022-04-213,9654,0003,9503,965146,2003,965
2022-04-203,8803,9453,8653,940151,4003,940
2022-04-193,9303,9303,8803,880133,6003,880
2022-04-183,9553,9653,8603,895142,0003,895
2022-04-154,0004,0103,9653,980123,2003,980
2022-04-143,9604,0003,9403,990117,4003,990
2022-04-133,9303,9653,9103,950171,3003,950
2022-04-123,9053,9103,8803,89590,3003,895
2022-04-113,9003,9153,8903,910110,2003,910
2022-04-083,8853,9153,8603,905185,4003,905
2022-04-073,8303,8903,8203,885192,3003,885
2022-04-063,9453,9453,8653,870176,8003,870
2022-04-053,8953,9453,8803,930127,0003,930
2022-04-043,8603,9153,8303,890132,0003,890
2022-04-013,8103,9053,8003,885183,1003,885
2022-03-313,8303,8503,7953,810227,7003,810
2022-03-303,8453,8503,7803,805165,4003,805
2022-03-293,9803,9803,9203,945143,5003,945
2022-03-283,9353,9953,9153,985185,0003,985
2022-03-253,9353,9503,8753,900137,8003,900
2022-03-243,8753,9303,8753,915158,7003,915
2022-03-233,8303,9153,8203,895230,4003,895
2022-03-223,9053,9203,8603,860179,5003,860
2022-03-183,9653,9853,8603,880250,2003,880
2022-03-173,9403,9803,8603,955211,9003,955
2022-03-164,0504,0503,9003,900269,7003,900
2022-03-153,9504,0303,9454,030166,1004,030
2022-03-143,9503,9753,9253,930165,4003,930
2022-03-113,9303,9703,9053,935226,4003,935
2022-03-103,8153,9553,8053,940167,7003,940
2022-03-093,8653,9453,8353,875242,8003,875
2022-03-083,9704,0053,8253,840277,1003,840
2022-03-073,9703,9853,9003,965211,6003,965
2022-03-043,9704,0003,9303,945279,7003,945
2022-03-033,9304,0203,9103,955266,8003,955
2022-03-023,9203,9403,8503,895260,1003,895
2022-03-013,9003,9753,8703,955472,6003,955
2022-02-283,6503,7403,6353,740173,6003,740
2022-02-253,6353,6753,6053,620192,8003,620
2022-02-243,5953,6553,5703,640165,0003,640
2022-02-223,5853,6203,5553,610122,7003,610
2022-02-213,6103,6603,6003,610121,2003,610
2022-02-183,6353,6803,6303,68081,0003,680
2022-02-173,6803,6953,6303,645103,5003,645
2022-02-163,6803,7103,6703,70095,2003,700
2022-02-153,6903,7003,6653,700125,9003,700
2022-02-143,6653,6853,6403,680163,0003,680
2022-02-103,6153,6753,6003,665286,2003,665
2022-02-093,7403,7403,6803,700212,3003,700
2022-02-083,7403,7403,6903,71098,4003,710
2022-02-073,6453,7053,6353,690120,8003,690
2022-02-043,7203,7453,6603,68576,7003,685
2022-02-033,6553,7203,6503,705103,2003,705
2022-02-023,6853,6903,6353,665140,6003,665
2022-02-013,6453,6653,6303,635123,9003,635
2022-01-313,6503,6603,6003,650127,5003,650
2022-01-283,6153,6853,6053,660184,6003,660
2022-01-273,6053,6253,5303,580255,1003,580
2022-01-263,6603,7053,6403,655193,1003,655
2022-01-253,6703,6953,6403,685182,7003,685
2022-01-243,5953,7053,5953,700163,1003,700
2022-01-213,5953,6403,5853,620207,7003,620
2022-01-203,5603,6803,5453,650205,1003,650
2022-01-193,6553,6903,6003,600165,6003,600
2022-01-183,7853,8053,7053,725147,5003,725
2022-01-173,8353,8553,7703,775109,8003,775
2022-01-143,8253,8403,8003,830141,3003,830
2022-01-133,8203,8303,8003,81087,8003,810
2022-01-123,7253,8303,7203,810167,5003,810
2022-01-113,7653,7953,7203,745201,8003,745
2022-01-073,7653,8003,7253,735106,2003,735
2022-01-063,7853,8153,7603,770113,3003,770
2022-01-053,8153,8153,7803,79084,6003,790
2022-01-043,7603,8053,7303,800103,8003,800

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