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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,870 | 3,920 | 3,860 | 3,910 | 153,000 | 3,910 |
| 2022-09-27 | 3,890 | 3,920 | 3,880 | 3,890 | 120,100 | 3,890 |
| 2022-09-26 | 3,805 | 3,870 | 3,785 | 3,845 | 164,800 | 3,845 |
| 2022-09-22 | 3,830 | 3,880 | 3,810 | 3,835 | 136,900 | 3,835 |
| 2022-09-21 | 3,845 | 3,865 | 3,830 | 3,830 | 140,100 | 3,830 |
| 2022-09-20 | 3,890 | 3,915 | 3,810 | 3,845 | 139,400 | 3,845 |
| 2022-09-16 | 3,835 | 3,850 | 3,805 | 3,830 | 199,800 | 3,830 |
| 2022-09-15 | 3,780 | 3,835 | 3,770 | 3,835 | 149,500 | 3,835 |
| 2022-09-14 | 3,840 | 3,840 | 3,800 | 3,800 | 126,100 | 3,800 |
| 2022-09-13 | 3,825 | 3,870 | 3,820 | 3,860 | 124,300 | 3,860 |
| 2022-09-12 | 3,875 | 3,880 | 3,835 | 3,850 | 95,200 | 3,850 |
| 2022-09-09 | 3,825 | 3,860 | 3,815 | 3,845 | 166,600 | 3,845 |
| 2022-09-08 | 3,855 | 3,910 | 3,855 | 3,875 | 158,100 | 3,875 |
| 2022-09-07 | 3,855 | 3,870 | 3,805 | 3,830 | 127,700 | 3,830 |
| 2022-09-06 | 3,880 | 3,945 | 3,880 | 3,880 | 127,900 | 3,880 |
| 2022-09-05 | 3,895 | 3,900 | 3,840 | 3,875 | 132,600 | 3,875 |
| 2022-09-02 | 3,925 | 3,940 | 3,890 | 3,915 | 150,200 | 3,915 |
| 2022-09-01 | 3,970 | 3,980 | 3,920 | 3,935 | 173,600 | 3,935 |
| 2022-08-31 | 4,005 | 4,045 | 3,965 | 3,980 | 127,600 | 3,980 |
| 2022-08-30 | 4,020 | 4,035 | 4,005 | 4,035 | 79,600 | 4,035 |
| 2022-08-29 | 4,000 | 4,030 | 3,985 | 4,020 | 109,800 | 4,020 |
| 2022-08-26 | 4,075 | 4,085 | 4,040 | 4,045 | 81,100 | 4,045 |
| 2022-08-25 | 4,090 | 4,090 | 4,050 | 4,075 | 78,200 | 4,075 |
| 2022-08-24 | 4,110 | 4,110 | 4,055 | 4,090 | 115,400 | 4,090 |
| 2022-08-23 | 4,110 | 4,170 | 4,110 | 4,120 | 114,600 | 4,120 |
| 2022-08-22 | 4,015 | 4,140 | 4,010 | 4,120 | 177,800 | 4,120 |
| 2022-08-19 | 4,035 | 4,055 | 4,010 | 4,040 | 103,200 | 4,040 |
| 2022-08-18 | 4,080 | 4,120 | 4,035 | 4,045 | 102,400 | 4,045 |
| 2022-08-17 | 4,110 | 4,160 | 4,065 | 4,085 | 162,500 | 4,085 |
| 2022-08-16 | 4,050 | 4,175 | 4,030 | 4,105 | 256,000 | 4,105 |
| 2022-08-15 | 3,940 | 4,090 | 3,940 | 4,050 | 249,900 | 4,050 |
| 2022-08-12 | 3,965 | 4,030 | 3,915 | 3,945 | 313,700 | 3,945 |
| 2022-08-10 | 3,965 | 4,000 | 3,915 | 3,950 | 208,000 | 3,950 |
| 2022-08-09 | 4,020 | 4,110 | 3,965 | 3,965 | 258,100 | 3,965 |
| 2022-08-08 | 4,025 | 4,060 | 4,010 | 4,015 | 178,500 | 4,015 |
| 2022-08-05 | 4,050 | 4,065 | 3,965 | 4,020 | 220,800 | 4,020 |
| 2022-08-04 | 4,180 | 4,180 | 4,045 | 4,045 | 202,200 | 4,045 |
| 2022-08-03 | 4,190 | 4,200 | 4,125 | 4,155 | 146,600 | 4,155 |
| 2022-08-02 | 4,250 | 4,250 | 4,175 | 4,185 | 129,600 | 4,185 |
| 2022-08-01 | 4,200 | 4,265 | 4,190 | 4,265 | 171,100 | 4,265 |
| 2022-07-29 | 4,230 | 4,230 | 4,120 | 4,180 | 228,700 | 4,180 |
| 2022-07-28 | 4,265 | 4,265 | 4,215 | 4,240 | 144,700 | 4,240 |
| 2022-07-27 | 4,295 | 4,310 | 4,255 | 4,260 | 130,200 | 4,260 |
| 2022-07-26 | 4,355 | 4,355 | 4,265 | 4,280 | 131,500 | 4,280 |
| 2022-07-25 | 4,295 | 4,375 | 4,295 | 4,340 | 188,500 | 4,340 |
| 2022-07-22 | 4,290 | 4,315 | 4,270 | 4,285 | 161,100 | 4,285 |
| 2022-07-21 | 4,255 | 4,335 | 4,255 | 4,310 | 133,700 | 4,310 |
| 2022-07-20 | 4,310 | 4,325 | 4,290 | 4,310 | 116,500 | 4,310 |
| 2022-07-19 | 4,335 | 4,340 | 4,245 | 4,270 | 150,700 | 4,270 |
| 2022-07-15 | 4,365 | 4,385 | 4,330 | 4,360 | 115,700 | 4,360 |
| 2022-07-14 | 4,405 | 4,415 | 4,365 | 4,365 | 93,100 | 4,365 |
| 2022-07-13 | 4,400 | 4,435 | 4,360 | 4,370 | 119,200 | 4,370 |
| 2022-07-12 | 4,395 | 4,435 | 4,380 | 4,390 | 173,500 | 4,390 |
| 2022-07-11 | 4,300 | 4,425 | 4,280 | 4,405 | 189,800 | 4,405 |
| 2022-07-08 | 4,395 | 4,425 | 4,320 | 4,375 | 233,000 | 4,375 |
| 2022-07-07 | 4,365 | 4,425 | 4,360 | 4,405 | 165,600 | 4,405 |
| 2022-07-06 | 4,415 | 4,450 | 4,360 | 4,405 | 221,400 | 4,405 |
| 2022-07-05 | 4,365 | 4,410 | 4,345 | 4,385 | 172,300 | 4,385 |
| 2022-07-04 | 4,380 | 4,395 | 4,335 | 4,375 | 152,500 | 4,375 |
| 2022-07-01 | 4,280 | 4,370 | 4,280 | 4,325 | 222,800 | 4,325 |
| 2022-06-30 | 4,345 | 4,380 | 4,325 | 4,350 | 184,800 | 4,350 |
| 2022-06-29 | 4,250 | 4,330 | 4,220 | 4,305 | 340,200 | 4,305 |
| 2022-06-28 | 4,160 | 4,255 | 4,145 | 4,250 | 154,700 | 4,250 |
| 2022-06-27 | 4,240 | 4,255 | 4,155 | 4,175 | 132,900 | 4,175 |
| 2022-06-24 | 4,195 | 4,240 | 4,145 | 4,225 | 243,900 | 4,225 |
| 2022-06-23 | 4,010 | 4,195 | 4,010 | 4,175 | 230,100 | 4,175 |
| 2022-06-22 | 3,935 | 4,015 | 3,915 | 3,995 | 141,100 | 3,995 |
| 2022-06-21 | 3,935 | 3,975 | 3,930 | 3,935 | 146,500 | 3,935 |
| 2022-06-20 | 3,995 | 3,995 | 3,935 | 3,960 | 136,300 | 3,960 |
| 2022-06-17 | 3,875 | 3,965 | 3,850 | 3,950 | 161,500 | 3,950 |
| 2022-06-16 | 3,835 | 3,915 | 3,835 | 3,895 | 96,600 | 3,895 |
| 2022-06-15 | 3,895 | 3,915 | 3,835 | 3,835 | 140,900 | 3,835 |
| 2022-06-14 | 3,910 | 3,945 | 3,905 | 3,910 | 117,000 | 3,910 |
| 2022-06-13 | 3,860 | 3,940 | 3,860 | 3,930 | 137,100 | 3,930 |
| 2022-06-10 | 3,890 | 3,910 | 3,855 | 3,855 | 182,600 | 3,855 |
| 2022-06-09 | 3,905 | 3,940 | 3,900 | 3,900 | 118,600 | 3,900 |
| 2022-06-08 | 3,920 | 3,960 | 3,910 | 3,910 | 124,900 | 3,910 |
| 2022-06-07 | 3,930 | 3,950 | 3,905 | 3,920 | 65,900 | 3,920 |
| 2022-06-06 | 3,880 | 3,930 | 3,880 | 3,915 | 112,900 | 3,915 |
| 2022-06-03 | 3,940 | 3,945 | 3,890 | 3,900 | 122,100 | 3,900 |
| 2022-06-02 | 3,990 | 3,995 | 3,890 | 3,905 | 149,500 | 3,905 |
| 2022-06-01 | 3,925 | 3,995 | 3,925 | 3,990 | 161,000 | 3,990 |
| 2022-05-31 | 3,960 | 3,980 | 3,910 | 3,920 | 219,800 | 3,920 |
| 2022-05-30 | 3,915 | 3,965 | 3,900 | 3,955 | 301,500 | 3,955 |
| 2022-05-27 | 3,950 | 3,950 | 3,875 | 3,910 | 189,000 | 3,910 |
| 2022-05-26 | 3,910 | 3,955 | 3,905 | 3,910 | 112,800 | 3,910 |
| 2022-05-25 | 3,910 | 3,965 | 3,900 | 3,925 | 162,300 | 3,925 |
| 2022-05-24 | 3,910 | 3,925 | 3,885 | 3,910 | 152,000 | 3,910 |
| 2022-05-23 | 3,910 | 3,950 | 3,900 | 3,915 | 139,200 | 3,915 |
| 2022-05-20 | 3,975 | 3,975 | 3,900 | 3,910 | 130,300 | 3,910 |
| 2022-05-19 | 3,900 | 3,995 | 3,900 | 3,990 | 197,700 | 3,990 |
| 2022-05-18 | 3,900 | 3,955 | 3,900 | 3,930 | 154,900 | 3,930 |
| 2022-05-17 | 3,860 | 4,000 | 3,850 | 3,880 | 292,600 | 3,880 |
| 2022-05-16 | 3,750 | 3,875 | 3,745 | 3,805 | 361,300 | 3,805 |
| 2022-05-13 | 3,950 | 4,015 | 3,925 | 3,990 | 187,800 | 3,990 |
| 2022-05-12 | 3,955 | 3,995 | 3,920 | 3,950 | 163,000 | 3,950 |
| 2022-05-11 | 3,980 | 4,030 | 3,950 | 3,990 | 141,700 | 3,990 |
| 2022-05-10 | 4,030 | 4,045 | 4,005 | 4,035 | 150,100 | 4,035 |
| 2022-05-09 | 4,110 | 4,110 | 4,030 | 4,030 | 108,800 | 4,030 |
| 2022-05-06 | 4,045 | 4,140 | 4,030 | 4,105 | 200,000 | 4,105 |
| 2022-05-02 | 4,015 | 4,060 | 3,980 | 4,045 | 137,700 | 4,045 |
| 2022-04-28 | 3,930 | 4,050 | 3,920 | 4,045 | 154,100 | 4,045 |
| 2022-04-27 | 3,945 | 4,005 | 3,910 | 3,930 | 295,400 | 3,930 |
| 2022-04-26 | 3,985 | 4,040 | 3,975 | 4,010 | 136,200 | 4,010 |
| 2022-04-25 | 3,950 | 3,990 | 3,930 | 3,970 | 128,300 | 3,970 |
| 2022-04-22 | 3,950 | 4,000 | 3,940 | 3,995 | 133,900 | 3,995 |
| 2022-04-21 | 3,965 | 4,000 | 3,950 | 3,965 | 146,200 | 3,965 |
| 2022-04-20 | 3,880 | 3,945 | 3,865 | 3,940 | 151,400 | 3,940 |
| 2022-04-19 | 3,930 | 3,930 | 3,880 | 3,880 | 133,600 | 3,880 |
| 2022-04-18 | 3,955 | 3,965 | 3,860 | 3,895 | 142,000 | 3,895 |
| 2022-04-15 | 4,000 | 4,010 | 3,965 | 3,980 | 123,200 | 3,980 |
| 2022-04-14 | 3,960 | 4,000 | 3,940 | 3,990 | 117,400 | 3,990 |
| 2022-04-13 | 3,930 | 3,965 | 3,910 | 3,950 | 171,300 | 3,950 |
| 2022-04-12 | 3,905 | 3,910 | 3,880 | 3,895 | 90,300 | 3,895 |
| 2022-04-11 | 3,900 | 3,915 | 3,890 | 3,910 | 110,200 | 3,910 |
| 2022-04-08 | 3,885 | 3,915 | 3,860 | 3,905 | 185,400 | 3,905 |
| 2022-04-07 | 3,830 | 3,890 | 3,820 | 3,885 | 192,300 | 3,885 |
| 2022-04-06 | 3,945 | 3,945 | 3,865 | 3,870 | 176,800 | 3,870 |
| 2022-04-05 | 3,895 | 3,945 | 3,880 | 3,930 | 127,000 | 3,930 |
| 2022-04-04 | 3,860 | 3,915 | 3,830 | 3,890 | 132,000 | 3,890 |
| 2022-04-01 | 3,810 | 3,905 | 3,800 | 3,885 | 183,100 | 3,885 |
| 2022-03-31 | 3,830 | 3,850 | 3,795 | 3,810 | 227,700 | 3,810 |
| 2022-03-30 | 3,845 | 3,850 | 3,780 | 3,805 | 165,400 | 3,805 |
| 2022-03-29 | 3,980 | 3,980 | 3,920 | 3,945 | 143,500 | 3,945 |
| 2022-03-28 | 3,935 | 3,995 | 3,915 | 3,985 | 185,000 | 3,985 |
| 2022-03-25 | 3,935 | 3,950 | 3,875 | 3,900 | 137,800 | 3,900 |
| 2022-03-24 | 3,875 | 3,930 | 3,875 | 3,915 | 158,700 | 3,915 |
| 2022-03-23 | 3,830 | 3,915 | 3,820 | 3,895 | 230,400 | 3,895 |
| 2022-03-22 | 3,905 | 3,920 | 3,860 | 3,860 | 179,500 | 3,860 |
| 2022-03-18 | 3,965 | 3,985 | 3,860 | 3,880 | 250,200 | 3,880 |
| 2022-03-17 | 3,940 | 3,980 | 3,860 | 3,955 | 211,900 | 3,955 |
| 2022-03-16 | 4,050 | 4,050 | 3,900 | 3,900 | 269,700 | 3,900 |
| 2022-03-15 | 3,950 | 4,030 | 3,945 | 4,030 | 166,100 | 4,030 |
| 2022-03-14 | 3,950 | 3,975 | 3,925 | 3,930 | 165,400 | 3,930 |
| 2022-03-11 | 3,930 | 3,970 | 3,905 | 3,935 | 226,400 | 3,935 |
| 2022-03-10 | 3,815 | 3,955 | 3,805 | 3,940 | 167,700 | 3,940 |
| 2022-03-09 | 3,865 | 3,945 | 3,835 | 3,875 | 242,800 | 3,875 |
| 2022-03-08 | 3,970 | 4,005 | 3,825 | 3,840 | 277,100 | 3,840 |
| 2022-03-07 | 3,970 | 3,985 | 3,900 | 3,965 | 211,600 | 3,965 |
| 2022-03-04 | 3,970 | 4,000 | 3,930 | 3,945 | 279,700 | 3,945 |
| 2022-03-03 | 3,930 | 4,020 | 3,910 | 3,955 | 266,800 | 3,955 |
| 2022-03-02 | 3,920 | 3,940 | 3,850 | 3,895 | 260,100 | 3,895 |
| 2022-03-01 | 3,900 | 3,975 | 3,870 | 3,955 | 472,600 | 3,955 |
| 2022-02-28 | 3,650 | 3,740 | 3,635 | 3,740 | 173,600 | 3,740 |
| 2022-02-25 | 3,635 | 3,675 | 3,605 | 3,620 | 192,800 | 3,620 |
| 2022-02-24 | 3,595 | 3,655 | 3,570 | 3,640 | 165,000 | 3,640 |
| 2022-02-22 | 3,585 | 3,620 | 3,555 | 3,610 | 122,700 | 3,610 |
| 2022-02-21 | 3,610 | 3,660 | 3,600 | 3,610 | 121,200 | 3,610 |
| 2022-02-18 | 3,635 | 3,680 | 3,630 | 3,680 | 81,000 | 3,680 |
| 2022-02-17 | 3,680 | 3,695 | 3,630 | 3,645 | 103,500 | 3,645 |
| 2022-02-16 | 3,680 | 3,710 | 3,670 | 3,700 | 95,200 | 3,700 |
| 2022-02-15 | 3,690 | 3,700 | 3,665 | 3,700 | 125,900 | 3,700 |
| 2022-02-14 | 3,665 | 3,685 | 3,640 | 3,680 | 163,000 | 3,680 |
| 2022-02-10 | 3,615 | 3,675 | 3,600 | 3,665 | 286,200 | 3,665 |
| 2022-02-09 | 3,740 | 3,740 | 3,680 | 3,700 | 212,300 | 3,700 |
| 2022-02-08 | 3,740 | 3,740 | 3,690 | 3,710 | 98,400 | 3,710 |
| 2022-02-07 | 3,645 | 3,705 | 3,635 | 3,690 | 120,800 | 3,690 |
| 2022-02-04 | 3,720 | 3,745 | 3,660 | 3,685 | 76,700 | 3,685 |
| 2022-02-03 | 3,655 | 3,720 | 3,650 | 3,705 | 103,200 | 3,705 |
| 2022-02-02 | 3,685 | 3,690 | 3,635 | 3,665 | 140,600 | 3,665 |
| 2022-02-01 | 3,645 | 3,665 | 3,630 | 3,635 | 123,900 | 3,635 |
| 2022-01-31 | 3,650 | 3,660 | 3,600 | 3,650 | 127,500 | 3,650 |
| 2022-01-28 | 3,615 | 3,685 | 3,605 | 3,660 | 184,600 | 3,660 |
| 2022-01-27 | 3,605 | 3,625 | 3,530 | 3,580 | 255,100 | 3,580 |
| 2022-01-26 | 3,660 | 3,705 | 3,640 | 3,655 | 193,100 | 3,655 |
| 2022-01-25 | 3,670 | 3,695 | 3,640 | 3,685 | 182,700 | 3,685 |
| 2022-01-24 | 3,595 | 3,705 | 3,595 | 3,700 | 163,100 | 3,700 |
| 2022-01-21 | 3,595 | 3,640 | 3,585 | 3,620 | 207,700 | 3,620 |
| 2022-01-20 | 3,560 | 3,680 | 3,545 | 3,650 | 205,100 | 3,650 |
| 2022-01-19 | 3,655 | 3,690 | 3,600 | 3,600 | 165,600 | 3,600 |
| 2022-01-18 | 3,785 | 3,805 | 3,705 | 3,725 | 147,500 | 3,725 |
| 2022-01-17 | 3,835 | 3,855 | 3,770 | 3,775 | 109,800 | 3,775 |
| 2022-01-14 | 3,825 | 3,840 | 3,800 | 3,830 | 141,300 | 3,830 |
| 2022-01-13 | 3,820 | 3,830 | 3,800 | 3,810 | 87,800 | 3,810 |
| 2022-01-12 | 3,725 | 3,830 | 3,720 | 3,810 | 167,500 | 3,810 |
| 2022-01-11 | 3,765 | 3,795 | 3,720 | 3,745 | 201,800 | 3,745 |
| 2022-01-07 | 3,765 | 3,800 | 3,725 | 3,735 | 106,200 | 3,735 |
| 2022-01-06 | 3,785 | 3,815 | 3,760 | 3,770 | 113,300 | 3,770 |
| 2022-01-05 | 3,815 | 3,815 | 3,780 | 3,790 | 84,600 | 3,790 |
| 2022-01-04 | 3,760 | 3,805 | 3,730 | 3,800 | 103,800 | 3,800 |
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
