2201 森永製菓(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	400	403	396	396	323,000	857.14
1985-12-27	410	410	402	405	83,000	876.62
1985-12-26	411	419	405	405	192,000	876.62
1985-12-25	405	410	402	410	173,000	887.45
1985-12-24	402	402	400	402	166,000	870.13
1985-12-23	404	405	400	402	90,000	870.13
1985-12-21	407	409	404	405	149,000	876.62
1985-12-20	410	410	407	408	109,000	883.12
1985-12-19	409	410	408	410	182,000	887.45
1985-12-18	410	410	409	410	112,000	887.45
1985-12-17	412	417	409	409	118,000	885.28
1985-12-16	412	412	407	409	189,000	885.28
1985-12-13	412	412	410	411	217,000	889.61
1985-12-12	416	416	410	411	572,000	889.61
1985-12-11	413	414	412	413	106,000	893.94
1985-12-10	419	419	414	414	121,000	896.10
1985-12-09	416	416	413	414	20,000	896.10
1985-12-07	415	420	413	413	54,000	893.94
1985-12-06	415	420	413	415	68,000	898.27
1985-12-05	413	418	412	413	72,000	893.94
1985-12-04	414	414	412	412	187,000	891.78
1985-12-03	415	416	413	413	63,000	893.94
1985-12-02	413	415	413	415	64,000	898.27
1985-11-30	415	416	413	413	149,000	893.94
1985-11-29	415	419	415	415	150,000	898.27
1985-11-28	416	419	413	416	158,000	900.43
1985-11-27	422	425	416	416	301,000	900.43
1985-11-26	418	423	417	422	48,000	913.42
1985-11-25	420	420	417	417	98,000	902.60
1985-11-22	420	421	416	416	132,000	900.43
1985-11-21	425	425	420	423	256,000	915.58
1985-11-20	431	434	425	425	196,000	919.91
1985-11-19	431	431	430	430	132,000	930.74
1985-11-18	432	435	430	430	157,000	930.74
1985-11-16	433	435	430	430	96,000	930.74
1985-11-15	431	432	430	431	151,000	932.90
1985-11-14	431	432	430	431	80,000	932.90
1985-11-13	431	433	430	430	126,000	930.74
1985-11-12	432	435	431	431	70,000	932.90
1985-11-11	432	435	432	433	76,000	937.23
1985-11-08	433	434	431	432	132,000	935.07
1985-11-07	433	433	433	433	26,000	937.23
1985-11-06	434	434	433	434	25,000	939.39
1985-11-05	433	435	432	432	122,000	935.07
1985-11-02	437	437	434	434	121,000	939.39
1985-11-01	440	440	436	436	98,000	943.72
1985-10-31	440	446	440	440	73,000	952.38
1985-10-30	438	441	438	440	55,000	952.38
1985-10-29	441	449	440	440	192,000	952.38
1985-10-28	446	454	445	454	72,000	982.68
1985-10-26	446	450	446	446	45,000	965.37
1985-10-25	450	456	450	450	225,000	974.03
1985-10-24	447	449	440	446	36,000	965.37
1985-10-23	438	451	438	446	412,000	965.37
1985-10-22	436	441	435	438	120,000	948.05
1985-10-21	436	441	428	431	346,000	932.90
1985-10-19	440	445	440	440	82,000	952.38
1985-10-18	433	455	433	455	211,000	984.85
1985-10-17	437	437	433	433	126,000	937.23
1985-10-16	440	442	437	437	174,000	945.89
1985-10-15	442	445	440	440	168,000	952.38
1985-10-14	441	445	440	442	105,000	956.71
1985-10-11	444	445	440	441	154,000	954.55
1985-10-09	444	444	440	441	111,000	954.55
1985-10-08	443	448	443	443	113,000	958.87
1985-10-07	448	449	443	449	61,000	971.86
1985-10-05	435	443	435	443	115,000	958.87
1985-10-04	439	445	439	442	118,000	956.71
1985-10-03	439	444	436	444	192,000	961.04
1985-10-02	434	439	430	434	168,000	939.39
1985-10-01	440	440	430	439	296,000	950.22
1985-09-30	442	444	442	444	123,000	961.04
1985-09-28	440	444	440	441	52,000	954.55
1985-09-27	442	444	441	442	194,000	956.71
1985-09-26	443	445	443	444	155,000	961.04
1985-09-25	445	445	441	442	444,000	956.71
1985-09-24	455	459	450	450	205,000	974.03
1985-09-21	448	450	447	450	82,000	974.03
1985-09-20	450	458	449	450	226,000	974.03
1985-09-19	445	448	443	447	98,000	967.53
1985-09-18	450	450	442	444	210,000	961.04
1985-09-17	451	453	447	447	184,000	967.53
1985-09-13	454	460	453	455	200,000	984.85
1985-09-12	454	460	452	454	245,000	982.68
1985-09-11	464	472	454	454	274,000	982.68
1985-09-10	464	469	460	469	183,000	1,015.15
1985-09-09	485	485	464	469	685,000	1,015.15
1985-09-07	474	488	471	486	1,518,000	1,051.95
1985-09-06	469	480	469	470	1,786,000	1,017.32
1985-09-05	469	469	461	467	429,000	1,010.82
1985-09-04	460	468	450	466	382,000	1,008.66
1985-09-03	463	470	461	461	823,000	997.84
1985-09-02	461	465	460	463	502,000	1,002.16
1985-08-31	455	462	446	462	372,000	1,000
1985-08-30	463	464	455	456	647,000	987.01
1985-08-29	430	464	430	460	1,558,000	995.67
1985-08-28	430	435	429	430	746,000	930.74
1985-08-27	440	440	435	435	125,000	941.56
1985-08-26	433	440	431	439	126,000	950.22
1985-08-24	435	435	431	433	150,000	937.23
1985-08-23	433	439	430	433	419,000	937.23
1985-08-22	432	432	426	428	1,478,000	926.41
1985-08-21	439	439	430	431	232,000	932.90
1985-08-20	431	444	431	440	178,000	952.38
1985-08-19	450	450	440	440	163,000	952.38
1985-08-17	450	450	440	450	363,000	974.03
1985-08-16	429	435	426	427	175,000	924.24
1985-08-15	430	435	426	426	307,000	922.08
1985-08-14	431	437	430	430	168,000	930.74
1985-08-13	440	440	427	432	101,000	935.07
1985-08-12	430	445	428	442	353,000	956.71
1985-08-09	430	431	427	430	79,000	930.74
1985-08-08	430	431	427	431	89,000	932.90
1985-08-07	430	439	430	432	182,000	935.07
1985-08-06	436	436	430	435	49,000	941.56
1985-08-05	440	440	435	435	57,000	941.56
1985-08-03	437	444	435	440	121,000	952.38
1985-08-02	435	435	431	432	115,000	935.07
1985-08-01	434	436	432	435	286,000	941.56
1985-07-31	425	449	425	449	201,000	971.86
1985-07-30	425	425	418	420	297,000	909.09
1985-07-29	425	425	420	420	371,000	909.09
1985-07-27	430	432	420	423	313,000	915.58
1985-07-26	431	435	431	432	128,000	935.07
1985-07-25	449	449	430	435	275,000	941.56
1985-07-24	448	449	444	444	236,000	961.04
1985-07-23	446	454	445	448	290,000	969.70
1985-07-22	448	455	445	446	163,000	965.37
1985-07-20	446	454	445	454	276,000	982.68
1985-07-19	444	449	443	445	89,000	963.20
1985-07-18	445	449	440	449	107,000	971.86
1985-07-17	448	450	441	445	97,000	963.20
1985-07-16	426	449	426	449	179,000	971.86
1985-07-15	440	441	423	423	260,000	915.58
1985-07-12	445	447	437	440	316,000	952.38
1985-07-11	455	456	445	445	333,000	963.20
1985-07-10	455	460	452	452	154,000	978.36
1985-07-09	458	461	452	461	283,000	997.84
1985-07-08	458	460	455	455	168,000	984.85
1985-07-06	458	460	457	457	221,000	989.18
1985-07-05	464	464	458	458	413,000	991.34
1985-07-04	460	463	458	462	551,000	1,000
1985-07-03	470	472	460	460	1,214,000	995.67
1985-07-02	470	476	464	468	2,576,000	1,012.99
1985-07-01	464	470	456	465	1,704,000	1,006.49
1985-06-29	460	465	453	462	652,000	1,000
1985-06-28	460	474	458	463	3,517,999	1,002.16
1985-06-27	454	456	446	447	391,000	967.53
1985-06-26	441	458	441	454	847,000	982.68
1985-06-25	437	444	437	441	370,000	954.55
1985-06-24	440	440	437	438	156,000	948.05
1985-06-22	440	440	435	437	102,000	945.89
1985-06-21	441	445	437	438	119,000	948.05
1985-06-20	440	444	435	440	202,000	952.38
1985-06-19	437	440	435	437	185,000	945.89
1985-06-18	437	440	436	436	108,000	943.72
1985-06-17	445	447	435	435	117,000	941.56
1985-06-15	440	444	435	435	81,000	941.56
1985-06-14	444	448	436	448	168,000	969.70
1985-06-13	432	450	430	450	103,000	974.03
1985-06-12	430	440	430	435	84,000	941.56
1985-06-11	430	431	420	430	226,000	930.74
1985-06-10	439	440	426	426	105,000	922.08
1985-06-07	435	443	435	436	207,000	943.72
1985-06-06	448	455	440	440	316,000	952.38
1985-06-05	440	449	436	447	200,000	967.53
1985-06-04	440	443	438	443	220,000	958.87
1985-06-03	454	454	442	442	275,000	956.71
1985-06-01	460	460	451	451	468,000	976.19
1985-05-31	445	468	445	455	1,206,000	984.85
1985-05-30	430	448	428	447	924,000	967.53
1985-05-29	428	430	421	428	544,000	926.41
1985-05-28	430	434	422	425	340,000	919.91
1985-05-27	430	430	425	427	85,000	924.24
1985-05-25	423	428	421	428	111,000	926.41
1985-05-24	416	438	416	423	177,000	915.58
1985-05-23	415	420	415	416	121,000	900.43
1985-05-22	412	415	411	414	217,000	896.10
1985-05-21	410	414	410	410	146,000	887.45
1985-05-20	408	414	407	410	89,000	887.45
1985-05-18	410	410	407	410	203,000	887.45
1985-05-17	412	415	410	411	143,000	889.61
1985-05-16	412	412	411	412	117,000	891.78
1985-05-15	412	415	412	412	145,000	891.78
1985-05-14	412	415	412	412	90,000	891.78
1985-05-13	413	416	412	412	103,000	891.78
1985-05-10	413	416	412	416	156,000	900.43
1985-05-09	413	416	411	412	101,000	891.78
1985-05-08	411	416	411	415	66,000	898.27
1985-05-07	414	418	410	416	80,000	900.43
1985-05-04	411	414	410	414	126,000	896.10
1985-05-02	412	415	411	411	135,000	889.61
1985-05-01	414	418	411	411	249,000	889.61
1985-04-30	415	423	413	413	295,000	893.94
1985-04-27	412	418	412	413	84,000	893.94
1985-04-26	410	419	410	411	221,000	889.61
1985-04-25	417	417	412	412	197,000	891.78
1985-04-24	417	419	415	416	184,000	900.43
1985-04-23	417	422	416	417	262,000	902.60
1985-04-22	420	425	417	417	211,000	902.60
1985-04-20	417	420	416	417	70,000	902.60
1985-04-19	419	420	415	420	239,000	909.09
1985-04-18	422	422	417	419	230,000	906.93
1985-04-17	420	425	420	422	151,000	913.42
1985-04-16	430	430	422	427	307,000	924.24
1985-04-15	434	439	428	428	145,000	926.41
1985-04-12	431	434	425	434	121,000	939.39
1985-04-11	434	439	430	430	233,000	930.74
1985-04-10	436	440	431	431	190,000	932.90
1985-04-09	431	440	431	434	230,000	939.39
1985-04-08	436	440	431	435	163,000	941.56
1985-04-06	436	440	435	440	135,000	952.38
1985-04-05	430	460	428	435	1,091,000	941.56
1985-04-04	421	427	420	423	252,000	915.58
1985-04-03	425	428	423	425	377,000	919.91
1985-04-02	425	430	425	430	232,000	930.74
1985-04-01	430	430	425	427	181,000	924.24
1985-03-30	430	435	425	435	111,000	941.56
1985-03-29	425	430	425	430	261,000	930.74
1985-03-28	422	429	420	429	178,000	928.57
1985-03-27	420	430	420	420	349,000	909.09
1985-03-26	425	425	418	418	332,000	904.76
1985-03-25	421	426	420	420	343,000	909.09
1985-03-23	423	425	421	421	61,000	911.26
1985-03-22	420	430	420	430	216,000	930.74
1985-03-20	425	429	420	420	376,000	909.09
1985-03-19	428	430	426	426	196,000	922.08
1985-03-18	430	434	429	429	250,000	928.57
1985-03-16	430	432	430	430	114,000	930.74
1985-03-15	430	434	429	430	254,000	930.74
1985-03-14	430	435	430	435	244,000	941.56
1985-03-13	435	436	430	430	171,000	930.74
1985-03-12	428	443	428	430	121,000	930.74
1985-03-11	429	435	426	428	220,000	926.41
1985-03-08	432	434	425	429	497,000	928.57
1985-03-07	435	436	431	435	276,000	941.56
1985-03-06	441	443	435	435	401,000	941.56
1985-03-05	443	449	440	441	435,000	954.55
1985-03-04	450	454	440	441	521,000	954.55
1985-03-02	448	455	445	446	540,000	965.37
1985-03-01	469	475	446	457	2,535,000	989.18
1985-02-28	490	490	470	470	13,042,998	1,017.32
1985-02-27	428	428	416	416	461,000	900.43
1985-02-26	421	426	420	421	604,000	911.26
1985-02-25	431	431	423	424	258,000	917.75
1985-02-23	425	428	421	421	465,000	911.26
1985-02-22	431	433	425	425	707,000	919.91
1985-02-21	428	433	428	433	327,000	937.23
1985-02-20	435	437	428	428	608,000	926.41
1985-02-19	435	437	430	430	388,000	930.74
1985-02-18	428	440	428	430	280,000	930.74
1985-02-16	430	434	423	426	1,467,000	922.08
1985-02-15	421	475	421	475	5,705,999	1,028.14
1985-02-14	418	420	411	420	364,000	909.09
1985-02-13	415	420	408	411	376,000	889.61
1985-02-12	405	424	403	405	518,000	876.62
1985-02-08	402	405	398	398	771,000	861.47
1985-02-07	399	408	398	402	388,000	870.13
1985-02-06	399	405	397	399	617,000	863.64
1985-02-05	410	412	399	400	466,000	865.80
1985-02-04	405	415	401	410	252,000	887.45
1985-02-02	399	406	399	404	242,000	874.46
1985-02-01	404	408	399	399	2,666,000	863.64
1985-01-31	406	415	403	405	1,266,000	876.62
1985-01-30	403	411	402	411	1,591,000	889.61
1985-01-29	401	406	399	403	1,327,000	872.29
1985-01-28	415	415	390	400	2,871,000	865.80
1985-01-26	419	423	417	417	370,000	902.60
1985-01-25	419	424	418	420	407,000	909.09
1985-01-24	420	424	418	419	389,000	906.93
1985-01-23	428	430	420	425	499,000	919.91
1985-01-22	432	432	430	430	349,000	930.74
1985-01-21	433	437	431	432	253,000	935.07
1985-01-19	433	435	430	430	220,000	930.74
1985-01-18	435	435	430	433	219,000	937.23
1985-01-17	440	440	430	431	401,000	932.90
1985-01-16	445	445	440	440	231,000	952.38
1985-01-14	445	445	440	440	289,000	952.38
1985-01-11	427	440	425	440	562,000	952.38
1985-01-10	423	424	420	422	267,000	913.42
1985-01-09	418	425	416	418	300,000	904.76
1985-01-08	418	418	415	418	197,000	904.76
1985-01-07	415	418	405	415	197,000	898.27
1985-01-05	415	418	410	418	124,000	904.76
1985-01-04	403	415	403	415	275,000	898.27

分割・併合履歴： [2023-12-28]1株→2株 [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