2201 森永製菓(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,275 | 4,285 | 4,240 | 4,280 | 155,300 | 4,280 |
| 2021-09-22 | 4,205 | 4,240 | 4,190 | 4,205 | 129,200 | 4,205 |
| 2021-09-21 | 4,220 | 4,260 | 4,175 | 4,225 | 169,600 | 4,225 |
| 2021-09-17 | 4,255 | 4,295 | 4,210 | 4,275 | 362,200 | 4,275 |
| 2021-09-16 | 4,140 | 4,300 | 4,115 | 4,270 | 391,200 | 4,270 |
| 2021-09-15 | 4,110 | 4,115 | 4,050 | 4,070 | 155,300 | 4,070 |
| 2021-09-14 | 4,170 | 4,170 | 4,095 | 4,145 | 144,100 | 4,145 |
| 2021-09-13 | 4,080 | 4,170 | 4,065 | 4,165 | 177,700 | 4,165 |
| 2021-09-10 | 4,050 | 4,110 | 4,035 | 4,110 | 223,100 | 4,110 |
| 2021-09-09 | 4,005 | 4,045 | 4,000 | 4,040 | 136,700 | 4,040 |
| 2021-09-08 | 4,000 | 4,030 | 3,985 | 4,025 | 157,900 | 4,025 |
| 2021-09-07 | 4,030 | 4,035 | 3,945 | 3,960 | 106,900 | 3,960 |
| 2021-09-06 | 3,995 | 4,020 | 3,975 | 3,985 | 139,300 | 3,985 |
| 2021-09-03 | 3,850 | 3,970 | 3,845 | 3,970 | 232,400 | 3,970 |
| 2021-09-02 | 3,875 | 3,890 | 3,855 | 3,870 | 133,300 | 3,870 |
| 2021-09-01 | 3,890 | 3,915 | 3,870 | 3,900 | 135,500 | 3,900 |
| 2021-08-31 | 3,865 | 3,880 | 3,850 | 3,860 | 121,400 | 3,860 |
| 2021-08-30 | 3,875 | 3,895 | 3,855 | 3,880 | 133,300 | 3,880 |
| 2021-08-27 | 3,900 | 3,925 | 3,875 | 3,895 | 69,700 | 3,895 |
| 2021-08-26 | 3,865 | 3,895 | 3,850 | 3,875 | 133,300 | 3,875 |
| 2021-08-25 | 3,870 | 3,880 | 3,830 | 3,830 | 78,400 | 3,830 |
| 2021-08-24 | 3,915 | 3,925 | 3,840 | 3,850 | 120,400 | 3,850 |
| 2021-08-23 | 3,950 | 3,980 | 3,875 | 3,910 | 195,400 | 3,910 |
| 2021-08-20 | 3,915 | 3,950 | 3,910 | 3,915 | 118,400 | 3,915 |
| 2021-08-19 | 3,865 | 3,935 | 3,850 | 3,915 | 157,600 | 3,915 |
| 2021-08-18 | 3,885 | 3,890 | 3,840 | 3,880 | 118,700 | 3,880 |
| 2021-08-17 | 3,880 | 3,910 | 3,845 | 3,875 | 147,300 | 3,875 |
| 2021-08-16 | 3,865 | 3,900 | 3,835 | 3,895 | 219,800 | 3,895 |
| 2021-08-13 | 3,840 | 3,860 | 3,805 | 3,860 | 220,400 | 3,860 |
| 2021-08-12 | 3,760 | 3,875 | 3,710 | 3,845 | 691,100 | 3,845 |
| 2021-08-11 | 3,590 | 3,620 | 3,565 | 3,585 | 135,500 | 3,585 |
| 2021-08-10 | 3,570 | 3,610 | 3,560 | 3,610 | 125,500 | 3,610 |
| 2021-08-06 | 3,580 | 3,600 | 3,575 | 3,590 | 72,700 | 3,590 |
| 2021-08-05 | 3,570 | 3,610 | 3,570 | 3,605 | 103,800 | 3,605 |
| 2021-08-04 | 3,530 | 3,585 | 3,530 | 3,580 | 145,800 | 3,580 |
| 2021-08-03 | 3,540 | 3,585 | 3,530 | 3,550 | 117,800 | 3,550 |
| 2021-08-02 | 3,510 | 3,575 | 3,490 | 3,575 | 238,400 | 3,575 |
| 2021-07-30 | 3,515 | 3,530 | 3,455 | 3,470 | 215,900 | 3,470 |
| 2021-07-29 | 3,580 | 3,590 | 3,515 | 3,520 | 137,800 | 3,520 |
| 2021-07-28 | 3,560 | 3,610 | 3,555 | 3,590 | 162,200 | 3,590 |
| 2021-07-27 | 3,630 | 3,635 | 3,580 | 3,600 | 169,800 | 3,600 |
| 2021-07-26 | 3,640 | 3,640 | 3,590 | 3,600 | 147,300 | 3,600 |
| 2021-07-21 | 3,595 | 3,610 | 3,560 | 3,585 | 250,200 | 3,585 |
| 2021-07-20 | 3,575 | 3,610 | 3,555 | 3,595 | 225,400 | 3,595 |
| 2021-07-19 | 3,600 | 3,620 | 3,565 | 3,580 | 243,100 | 3,580 |
| 2021-07-16 | 3,600 | 3,620 | 3,575 | 3,595 | 186,800 | 3,595 |
| 2021-07-15 | 3,700 | 3,705 | 3,625 | 3,645 | 242,200 | 3,645 |
| 2021-07-14 | 3,690 | 3,710 | 3,665 | 3,685 | 126,000 | 3,685 |
| 2021-07-13 | 3,685 | 3,720 | 3,675 | 3,690 | 123,000 | 3,690 |
| 2021-07-12 | 3,655 | 3,680 | 3,650 | 3,675 | 122,800 | 3,675 |
| 2021-07-09 | 3,580 | 3,640 | 3,560 | 3,630 | 175,300 | 3,630 |
| 2021-07-08 | 3,625 | 3,650 | 3,590 | 3,605 | 202,200 | 3,605 |
| 2021-07-07 | 3,615 | 3,635 | 3,595 | 3,635 | 133,700 | 3,635 |
| 2021-07-06 | 3,705 | 3,705 | 3,625 | 3,645 | 179,100 | 3,645 |
| 2021-07-05 | 3,625 | 3,645 | 3,575 | 3,645 | 157,600 | 3,645 |
| 2021-07-02 | 3,600 | 3,615 | 3,575 | 3,615 | 151,900 | 3,615 |
| 2021-07-01 | 3,545 | 3,565 | 3,525 | 3,545 | 129,300 | 3,545 |
| 2021-06-30 | 3,635 | 3,635 | 3,540 | 3,550 | 155,700 | 3,550 |
| 2021-06-29 | 3,620 | 3,630 | 3,585 | 3,620 | 127,700 | 3,620 |
| 2021-06-28 | 3,620 | 3,630 | 3,600 | 3,615 | 135,500 | 3,615 |
| 2021-06-25 | 3,600 | 3,610 | 3,590 | 3,600 | 115,000 | 3,600 |
| 2021-06-24 | 3,570 | 3,600 | 3,520 | 3,600 | 154,700 | 3,600 |
| 2021-06-23 | 3,515 | 3,560 | 3,505 | 3,550 | 208,800 | 3,550 |
| 2021-06-22 | 3,485 | 3,505 | 3,455 | 3,505 | 189,700 | 3,505 |
| 2021-06-21 | 3,415 | 3,420 | 3,375 | 3,405 | 186,700 | 3,405 |
| 2021-06-18 | 3,435 | 3,455 | 3,400 | 3,435 | 282,700 | 3,435 |
| 2021-06-17 | 3,420 | 3,450 | 3,390 | 3,400 | 106,100 | 3,400 |
| 2021-06-16 | 3,430 | 3,430 | 3,395 | 3,410 | 160,200 | 3,410 |
| 2021-06-15 | 3,385 | 3,435 | 3,380 | 3,430 | 187,800 | 3,430 |
| 2021-06-14 | 3,430 | 3,440 | 3,385 | 3,385 | 176,700 | 3,385 |
| 2021-06-11 | 3,440 | 3,450 | 3,420 | 3,430 | 159,000 | 3,430 |
| 2021-06-10 | 3,490 | 3,495 | 3,465 | 3,470 | 153,800 | 3,470 |
| 2021-06-09 | 3,475 | 3,510 | 3,475 | 3,495 | 136,600 | 3,495 |
| 2021-06-08 | 3,470 | 3,510 | 3,470 | 3,500 | 102,000 | 3,500 |
| 2021-06-07 | 3,485 | 3,500 | 3,465 | 3,475 | 77,300 | 3,475 |
| 2021-06-04 | 3,455 | 3,495 | 3,445 | 3,480 | 143,400 | 3,480 |
| 2021-06-03 | 3,385 | 3,460 | 3,380 | 3,455 | 196,000 | 3,455 |
| 2021-06-02 | 3,335 | 3,385 | 3,290 | 3,365 | 206,500 | 3,365 |
| 2021-06-01 | 3,360 | 3,375 | 3,315 | 3,335 | 162,000 | 3,335 |
| 2021-05-31 | 3,415 | 3,425 | 3,370 | 3,380 | 187,800 | 3,380 |
| 2021-05-28 | 3,360 | 3,440 | 3,360 | 3,420 | 162,800 | 3,420 |
| 2021-05-27 | 3,380 | 3,395 | 3,340 | 3,340 | 201,100 | 3,340 |
| 2021-05-26 | 3,420 | 3,425 | 3,385 | 3,390 | 157,000 | 3,390 |
| 2021-05-25 | 3,445 | 3,450 | 3,420 | 3,430 | 93,200 | 3,430 |
| 2021-05-24 | 3,445 | 3,450 | 3,425 | 3,445 | 87,300 | 3,445 |
| 2021-05-21 | 3,460 | 3,470 | 3,440 | 3,455 | 155,300 | 3,455 |
| 2021-05-20 | 3,490 | 3,500 | 3,470 | 3,475 | 99,600 | 3,475 |
| 2021-05-19 | 3,490 | 3,510 | 3,485 | 3,495 | 142,100 | 3,495 |
| 2021-05-18 | 3,475 | 3,520 | 3,475 | 3,510 | 155,900 | 3,510 |
| 2021-05-17 | 3,490 | 3,505 | 3,465 | 3,505 | 206,800 | 3,505 |
| 2021-05-14 | 3,540 | 3,540 | 3,470 | 3,490 | 301,800 | 3,490 |
| 2021-05-13 | 3,600 | 3,625 | 3,555 | 3,570 | 186,100 | 3,570 |
| 2021-05-12 | 3,645 | 3,675 | 3,595 | 3,600 | 205,100 | 3,600 |
| 2021-05-11 | 3,725 | 3,740 | 3,675 | 3,680 | 127,800 | 3,680 |
| 2021-05-10 | 3,740 | 3,765 | 3,725 | 3,750 | 103,600 | 3,750 |
| 2021-05-07 | 3,705 | 3,760 | 3,680 | 3,740 | 98,100 | 3,740 |
| 2021-05-06 | 3,650 | 3,725 | 3,650 | 3,675 | 117,800 | 3,675 |
| 2021-04-30 | 3,640 | 3,680 | 3,630 | 3,640 | 100,400 | 3,640 |
| 2021-04-28 | 3,700 | 3,705 | 3,645 | 3,645 | 111,300 | 3,645 |
| 2021-04-27 | 3,730 | 3,730 | 3,700 | 3,700 | 66,200 | 3,700 |
| 2021-04-26 | 3,750 | 3,750 | 3,705 | 3,740 | 74,100 | 3,740 |
| 2021-04-23 | 3,705 | 3,755 | 3,705 | 3,755 | 76,000 | 3,755 |
| 2021-04-22 | 3,710 | 3,770 | 3,700 | 3,765 | 114,000 | 3,765 |
| 2021-04-21 | 3,680 | 3,690 | 3,630 | 3,690 | 192,500 | 3,690 |
| 2021-04-20 | 3,795 | 3,795 | 3,740 | 3,740 | 179,900 | 3,740 |
| 2021-04-19 | 3,855 | 3,860 | 3,815 | 3,815 | 102,600 | 3,815 |
| 2021-04-16 | 3,900 | 3,900 | 3,840 | 3,870 | 60,700 | 3,870 |
| 2021-04-15 | 3,860 | 3,895 | 3,845 | 3,885 | 138,300 | 3,885 |
| 2021-04-14 | 3,825 | 3,870 | 3,800 | 3,860 | 216,400 | 3,860 |
| 2021-04-13 | 3,875 | 3,890 | 3,830 | 3,850 | 142,400 | 3,850 |
| 2021-04-12 | 3,850 | 3,915 | 3,835 | 3,895 | 110,200 | 3,895 |
| 2021-04-09 | 3,820 | 3,870 | 3,810 | 3,850 | 87,700 | 3,850 |
| 2021-04-08 | 3,885 | 3,900 | 3,815 | 3,820 | 139,400 | 3,820 |
| 2021-04-07 | 3,890 | 3,910 | 3,870 | 3,910 | 135,300 | 3,910 |
| 2021-04-06 | 3,920 | 3,965 | 3,885 | 3,890 | 107,600 | 3,890 |
| 2021-04-05 | 3,940 | 3,945 | 3,910 | 3,920 | 60,500 | 3,920 |
| 2021-04-02 | 3,945 | 3,965 | 3,930 | 3,930 | 47,400 | 3,930 |
| 2021-04-01 | 3,955 | 3,980 | 3,915 | 3,940 | 90,500 | 3,940 |
| 2021-03-31 | 4,030 | 4,040 | 3,955 | 3,955 | 118,200 | 3,955 |
| 2021-03-30 | 4,090 | 4,090 | 4,035 | 4,055 | 115,100 | 4,055 |
| 2021-03-29 | 4,160 | 4,190 | 4,115 | 4,160 | 158,400 | 4,160 |
| 2021-03-26 | 4,105 | 4,130 | 4,090 | 4,120 | 110,100 | 4,120 |
| 2021-03-25 | 4,080 | 4,105 | 4,060 | 4,080 | 92,900 | 4,080 |
| 2021-03-24 | 4,050 | 4,065 | 3,995 | 4,025 | 120,300 | 4,025 |
| 2021-03-23 | 4,155 | 4,160 | 4,080 | 4,080 | 100,100 | 4,080 |
| 2021-03-22 | 4,180 | 4,220 | 4,140 | 4,155 | 126,100 | 4,155 |
| 2021-03-19 | 4,100 | 4,185 | 4,095 | 4,185 | 172,400 | 4,185 |
| 2021-03-18 | 4,070 | 4,120 | 4,055 | 4,100 | 157,700 | 4,100 |
| 2021-03-17 | 4,075 | 4,130 | 4,055 | 4,095 | 125,500 | 4,095 |
| 2021-03-16 | 4,060 | 4,100 | 4,050 | 4,100 | 98,700 | 4,100 |
| 2021-03-15 | 4,010 | 4,085 | 4,000 | 4,085 | 134,000 | 4,085 |
| 2021-03-12 | 3,950 | 3,995 | 3,910 | 3,990 | 179,400 | 3,990 |
| 2021-03-11 | 3,950 | 3,975 | 3,930 | 3,950 | 148,800 | 3,950 |
| 2021-03-10 | 3,895 | 3,945 | 3,870 | 3,910 | 159,500 | 3,910 |
| 2021-03-09 | 3,880 | 3,900 | 3,865 | 3,895 | 137,000 | 3,895 |
| 2021-03-08 | 3,890 | 3,915 | 3,830 | 3,865 | 157,800 | 3,865 |
| 2021-03-05 | 3,815 | 3,850 | 3,800 | 3,850 | 141,500 | 3,850 |
| 2021-03-04 | 3,825 | 3,845 | 3,765 | 3,815 | 164,100 | 3,815 |
| 2021-03-03 | 3,865 | 3,865 | 3,815 | 3,830 | 150,000 | 3,830 |
| 2021-03-02 | 3,900 | 3,905 | 3,845 | 3,870 | 135,300 | 3,870 |
| 2021-03-01 | 3,900 | 3,935 | 3,860 | 3,935 | 121,900 | 3,935 |
| 2021-02-26 | 3,935 | 3,950 | 3,840 | 3,840 | 193,900 | 3,840 |
| 2021-02-25 | 3,940 | 3,995 | 3,930 | 3,960 | 114,600 | 3,960 |
| 2021-02-24 | 3,985 | 4,000 | 3,920 | 3,920 | 136,800 | 3,920 |
| 2021-02-22 | 3,995 | 4,005 | 3,970 | 3,980 | 113,200 | 3,980 |
| 2021-02-19 | 4,125 | 4,130 | 4,030 | 4,035 | 108,100 | 4,035 |
| 2021-02-18 | 4,180 | 4,210 | 4,125 | 4,125 | 108,500 | 4,125 |
| 2021-02-17 | 4,220 | 4,275 | 4,175 | 4,180 | 99,400 | 4,180 |
| 2021-02-16 | 4,260 | 4,280 | 4,240 | 4,270 | 87,100 | 4,270 |
| 2021-02-15 | 4,275 | 4,285 | 4,205 | 4,270 | 146,900 | 4,270 |
| 2021-02-12 | 4,345 | 4,370 | 4,255 | 4,290 | 191,700 | 4,290 |
| 2021-02-10 | 4,400 | 4,470 | 4,350 | 4,415 | 179,300 | 4,415 |
| 2021-02-09 | 4,315 | 4,380 | 4,260 | 4,370 | 213,300 | 4,370 |
| 2021-02-08 | 4,260 | 4,330 | 4,255 | 4,280 | 127,000 | 4,280 |
| 2021-02-05 | 4,195 | 4,245 | 4,160 | 4,230 | 103,800 | 4,230 |
| 2021-02-04 | 4,160 | 4,190 | 4,140 | 4,185 | 55,000 | 4,185 |
| 2021-02-03 | 4,105 | 4,215 | 4,105 | 4,185 | 96,500 | 4,185 |
| 2021-02-02 | 4,045 | 4,075 | 4,015 | 4,070 | 89,400 | 4,070 |
| 2021-02-01 | 4,135 | 4,155 | 4,080 | 4,080 | 118,100 | 4,080 |
| 2021-01-29 | 4,155 | 4,270 | 4,155 | 4,165 | 188,200 | 4,165 |
| 2021-01-28 | 4,075 | 4,170 | 4,060 | 4,155 | 174,300 | 4,155 |
| 2021-01-27 | 4,050 | 4,135 | 4,050 | 4,120 | 215,600 | 4,120 |
| 2021-01-26 | 3,940 | 4,005 | 3,930 | 3,990 | 117,500 | 3,990 |
| 2021-01-25 | 3,885 | 3,940 | 3,875 | 3,935 | 102,400 | 3,935 |
| 2021-01-22 | 3,870 | 3,895 | 3,860 | 3,880 | 50,600 | 3,880 |
| 2021-01-21 | 3,870 | 3,910 | 3,850 | 3,885 | 128,300 | 3,885 |
| 2021-01-20 | 3,875 | 3,875 | 3,840 | 3,860 | 91,600 | 3,860 |
| 2021-01-19 | 3,875 | 3,900 | 3,850 | 3,885 | 89,200 | 3,885 |
| 2021-01-18 | 3,850 | 3,865 | 3,830 | 3,850 | 68,600 | 3,850 |
| 2021-01-15 | 3,880 | 3,880 | 3,850 | 3,850 | 99,100 | 3,850 |
| 2021-01-14 | 3,885 | 3,905 | 3,870 | 3,885 | 83,500 | 3,885 |
| 2021-01-13 | 3,890 | 3,915 | 3,875 | 3,890 | 171,800 | 3,890 |
| 2021-01-12 | 3,860 | 3,920 | 3,845 | 3,910 | 155,600 | 3,910 |
| 2021-01-08 | 3,860 | 3,885 | 3,850 | 3,865 | 135,200 | 3,865 |
| 2021-01-07 | 3,865 | 3,915 | 3,860 | 3,870 | 125,900 | 3,870 |
| 2021-01-06 | 3,845 | 3,885 | 3,840 | 3,860 | 54,600 | 3,860 |
| 2021-01-05 | 3,865 | 3,870 | 3,845 | 3,860 | 72,200 | 3,860 |
| 2021-01-04 | 3,890 | 3,895 | 3,835 | 3,855 | 103,800 | 3,855 |
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
