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
2021-09-244,2754,2854,2404,280155,3004,280
2021-09-224,2054,2404,1904,205129,2004,205
2021-09-214,2204,2604,1754,225169,6004,225
2021-09-174,2554,2954,2104,275362,2004,275
2021-09-164,1404,3004,1154,270391,2004,270
2021-09-154,1104,1154,0504,070155,3004,070
2021-09-144,1704,1704,0954,145144,1004,145
2021-09-134,0804,1704,0654,165177,7004,165
2021-09-104,0504,1104,0354,110223,1004,110
2021-09-094,0054,0454,0004,040136,7004,040
2021-09-084,0004,0303,9854,025157,9004,025
2021-09-074,0304,0353,9453,960106,9003,960
2021-09-063,9954,0203,9753,985139,3003,985
2021-09-033,8503,9703,8453,970232,4003,970
2021-09-023,8753,8903,8553,870133,3003,870
2021-09-013,8903,9153,8703,900135,5003,900
2021-08-313,8653,8803,8503,860121,4003,860
2021-08-303,8753,8953,8553,880133,3003,880
2021-08-273,9003,9253,8753,89569,7003,895
2021-08-263,8653,8953,8503,875133,3003,875
2021-08-253,8703,8803,8303,83078,4003,830
2021-08-243,9153,9253,8403,850120,4003,850
2021-08-233,9503,9803,8753,910195,4003,910
2021-08-203,9153,9503,9103,915118,4003,915
2021-08-193,8653,9353,8503,915157,6003,915
2021-08-183,8853,8903,8403,880118,7003,880
2021-08-173,8803,9103,8453,875147,3003,875
2021-08-163,8653,9003,8353,895219,8003,895
2021-08-133,8403,8603,8053,860220,4003,860
2021-08-123,7603,8753,7103,845691,1003,845
2021-08-113,5903,6203,5653,585135,5003,585
2021-08-103,5703,6103,5603,610125,5003,610
2021-08-063,5803,6003,5753,59072,7003,590
2021-08-053,5703,6103,5703,605103,8003,605
2021-08-043,5303,5853,5303,580145,8003,580
2021-08-033,5403,5853,5303,550117,8003,550
2021-08-023,5103,5753,4903,575238,4003,575
2021-07-303,5153,5303,4553,470215,9003,470
2021-07-293,5803,5903,5153,520137,8003,520
2021-07-283,5603,6103,5553,590162,2003,590
2021-07-273,6303,6353,5803,600169,8003,600
2021-07-263,6403,6403,5903,600147,3003,600
2021-07-213,5953,6103,5603,585250,2003,585
2021-07-203,5753,6103,5553,595225,4003,595
2021-07-193,6003,6203,5653,580243,1003,580
2021-07-163,6003,6203,5753,595186,8003,595
2021-07-153,7003,7053,6253,645242,2003,645
2021-07-143,6903,7103,6653,685126,0003,685
2021-07-133,6853,7203,6753,690123,0003,690
2021-07-123,6553,6803,6503,675122,8003,675
2021-07-093,5803,6403,5603,630175,3003,630
2021-07-083,6253,6503,5903,605202,2003,605
2021-07-073,6153,6353,5953,635133,7003,635
2021-07-063,7053,7053,6253,645179,1003,645
2021-07-053,6253,6453,5753,645157,6003,645
2021-07-023,6003,6153,5753,615151,9003,615
2021-07-013,5453,5653,5253,545129,3003,545
2021-06-303,6353,6353,5403,550155,7003,550
2021-06-293,6203,6303,5853,620127,7003,620
2021-06-283,6203,6303,6003,615135,5003,615
2021-06-253,6003,6103,5903,600115,0003,600
2021-06-243,5703,6003,5203,600154,7003,600
2021-06-233,5153,5603,5053,550208,8003,550
2021-06-223,4853,5053,4553,505189,7003,505
2021-06-213,4153,4203,3753,405186,7003,405
2021-06-183,4353,4553,4003,435282,7003,435
2021-06-173,4203,4503,3903,400106,1003,400
2021-06-163,4303,4303,3953,410160,2003,410
2021-06-153,3853,4353,3803,430187,8003,430
2021-06-143,4303,4403,3853,385176,7003,385
2021-06-113,4403,4503,4203,430159,0003,430
2021-06-103,4903,4953,4653,470153,8003,470
2021-06-093,4753,5103,4753,495136,6003,495
2021-06-083,4703,5103,4703,500102,0003,500
2021-06-073,4853,5003,4653,47577,3003,475
2021-06-043,4553,4953,4453,480143,4003,480
2021-06-033,3853,4603,3803,455196,0003,455
2021-06-023,3353,3853,2903,365206,5003,365
2021-06-013,3603,3753,3153,335162,0003,335
2021-05-313,4153,4253,3703,380187,8003,380
2021-05-283,3603,4403,3603,420162,8003,420
2021-05-273,3803,3953,3403,340201,1003,340
2021-05-263,4203,4253,3853,390157,0003,390
2021-05-253,4453,4503,4203,43093,2003,430
2021-05-243,4453,4503,4253,44587,3003,445
2021-05-213,4603,4703,4403,455155,3003,455
2021-05-203,4903,5003,4703,47599,6003,475
2021-05-193,4903,5103,4853,495142,1003,495
2021-05-183,4753,5203,4753,510155,9003,510
2021-05-173,4903,5053,4653,505206,8003,505
2021-05-143,5403,5403,4703,490301,8003,490
2021-05-133,6003,6253,5553,570186,1003,570
2021-05-123,6453,6753,5953,600205,1003,600
2021-05-113,7253,7403,6753,680127,8003,680
2021-05-103,7403,7653,7253,750103,6003,750
2021-05-073,7053,7603,6803,74098,1003,740
2021-05-063,6503,7253,6503,675117,8003,675
2021-04-303,6403,6803,6303,640100,4003,640
2021-04-283,7003,7053,6453,645111,3003,645
2021-04-273,7303,7303,7003,70066,2003,700
2021-04-263,7503,7503,7053,74074,1003,740
2021-04-233,7053,7553,7053,75576,0003,755
2021-04-223,7103,7703,7003,765114,0003,765
2021-04-213,6803,6903,6303,690192,5003,690
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