2201 森永製菓(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,720 | 3,725 | 3,640 | 3,680 | 231,000 | 3,680 |
| 2023-02-02 | 3,810 | 3,815 | 3,740 | 3,760 | 178,300 | 3,760 |
| 2023-02-01 | 3,890 | 3,890 | 3,815 | 3,830 | 103,100 | 3,830 |
| 2023-01-31 | 3,775 | 3,860 | 3,760 | 3,850 | 224,300 | 3,850 |
| 2023-01-30 | 3,705 | 3,760 | 3,705 | 3,760 | 115,000 | 3,760 |
| 2023-01-27 | 3,720 | 3,740 | 3,705 | 3,720 | 85,700 | 3,720 |
| 2023-01-26 | 3,785 | 3,795 | 3,725 | 3,735 | 113,500 | 3,735 |
| 2023-01-25 | 3,765 | 3,795 | 3,750 | 3,790 | 100,800 | 3,790 |
| 2023-01-24 | 3,735 | 3,765 | 3,730 | 3,765 | 112,200 | 3,765 |
| 2023-01-23 | 3,745 | 3,755 | 3,725 | 3,725 | 94,600 | 3,725 |
| 2023-01-20 | 3,705 | 3,745 | 3,700 | 3,735 | 120,300 | 3,735 |
| 2023-01-19 | 3,695 | 3,710 | 3,685 | 3,700 | 154,100 | 3,700 |
| 2023-01-18 | 3,690 | 3,710 | 3,670 | 3,695 | 184,700 | 3,695 |
| 2023-01-17 | 3,675 | 3,695 | 3,655 | 3,665 | 144,800 | 3,665 |
| 2023-01-16 | 3,730 | 3,765 | 3,685 | 3,685 | 155,400 | 3,685 |
| 2023-01-13 | 3,760 | 3,810 | 3,735 | 3,760 | 163,300 | 3,760 |
| 2023-01-12 | 3,735 | 3,790 | 3,720 | 3,785 | 134,600 | 3,785 |
| 2023-01-11 | 3,750 | 3,790 | 3,740 | 3,740 | 126,300 | 3,740 |
| 2023-01-10 | 3,760 | 3,775 | 3,715 | 3,735 | 143,100 | 3,735 |
| 2023-01-06 | 3,750 | 3,770 | 3,720 | 3,745 | 154,000 | 3,745 |
| 2023-01-05 | 3,810 | 3,815 | 3,760 | 3,785 | 195,500 | 3,785 |
| 2023-01-04 | 3,880 | 3,885 | 3,805 | 3,860 | 123,000 | 3,860 |
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