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
2021-04-203,7953,7953,7403,740179,9003,740
2021-04-193,8553,8603,8153,815102,6003,815
2021-04-163,9003,9003,8403,87060,7003,870
2021-04-153,8603,8953,8453,885138,3003,885
2021-04-143,8253,8703,8003,860216,4003,860
2021-04-133,8753,8903,8303,850142,4003,850
2021-04-123,8503,9153,8353,895110,2003,895
2021-04-093,8203,8703,8103,85087,7003,850
2021-04-083,8853,9003,8153,820139,4003,820
2021-04-073,8903,9103,8703,910135,3003,910
2021-04-063,9203,9653,8853,890107,6003,890
2021-04-053,9403,9453,9103,92060,5003,920
2021-04-023,9453,9653,9303,93047,4003,930
2021-04-013,9553,9803,9153,94090,5003,940
2021-03-314,0304,0403,9553,955118,2003,955
2021-03-304,0904,0904,0354,055115,1004,055
2021-03-294,1604,1904,1154,160158,4004,160
2021-03-264,1054,1304,0904,120110,1004,120
2021-03-254,0804,1054,0604,08092,9004,080
2021-03-244,0504,0653,9954,025120,3004,025
2021-03-234,1554,1604,0804,080100,1004,080
2021-03-224,1804,2204,1404,155126,1004,155
2021-03-194,1004,1854,0954,185172,4004,185
2021-03-184,0704,1204,0554,100157,7004,100
2021-03-174,0754,1304,0554,095125,5004,095
2021-03-164,0604,1004,0504,10098,7004,100
2021-03-154,0104,0854,0004,085134,0004,085
2021-03-123,9503,9953,9103,990179,4003,990
2021-03-113,9503,9753,9303,950148,8003,950
2021-03-103,8953,9453,8703,910159,5003,910
2021-03-093,8803,9003,8653,895137,0003,895
2021-03-083,8903,9153,8303,865157,8003,865
2021-03-053,8153,8503,8003,850141,5003,850
2021-03-043,8253,8453,7653,815164,1003,815
2021-03-033,8653,8653,8153,830150,0003,830
2021-03-023,9003,9053,8453,870135,3003,870
2021-03-013,9003,9353,8603,935121,9003,935
2021-02-263,9353,9503,8403,840193,9003,840
2021-02-253,9403,9953,9303,960114,6003,960
2021-02-243,9854,0003,9203,920136,8003,920
2021-02-223,9954,0053,9703,980113,2003,980
2021-02-194,1254,1304,0304,035108,1004,035
2021-02-184,1804,2104,1254,125108,5004,125
2021-02-174,2204,2754,1754,18099,4004,180
2021-02-164,2604,2804,2404,27087,1004,270
2021-02-154,2754,2854,2054,270146,9004,270
2021-02-124,3454,3704,2554,290191,7004,290
2021-02-104,4004,4704,3504,415179,3004,415
2021-02-094,3154,3804,2604,370213,3004,370
2021-02-084,2604,3304,2554,280127,0004,280
2021-02-054,1954,2454,1604,230103,8004,230
2021-02-044,1604,1904,1404,18555,0004,185
2021-02-034,1054,2154,1054,18596,5004,185
2021-02-024,0454,0754,0154,07089,4004,070
2021-02-014,1354,1554,0804,080118,1004,080
2021-01-294,1554,2704,1554,165188,2004,165
2021-01-284,0754,1704,0604,155174,3004,155
2021-01-274,0504,1354,0504,120215,6004,120
2021-01-263,9404,0053,9303,990117,5003,990
2021-01-253,8853,9403,8753,935102,4003,935
2021-01-223,8703,8953,8603,88050,6003,880
2021-01-213,8703,9103,8503,885128,3003,885
2021-01-203,8753,8753,8403,86091,6003,860
2021-01-193,8753,9003,8503,88589,2003,885
2021-01-183,8503,8653,8303,85068,6003,850
2021-01-153,8803,8803,8503,85099,1003,850
2021-01-143,8853,9053,8703,88583,5003,885
2021-01-133,8903,9153,8753,890171,8003,890
2021-01-123,8603,9203,8453,910155,6003,910
2021-01-083,8603,8853,8503,865135,2003,865
2021-01-073,8653,9153,8603,870125,9003,870
2021-01-063,8453,8853,8403,86054,6003,860
2021-01-053,8653,8703,8453,86072,2003,860
2021-01-043,8903,8953,8353,855103,8003,855

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