2201 森永製菓(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,0601,0701,0401,070157,0002,675
1989-12-281,0501,0601,0401,050539,0002,625
1989-12-271,0601,0701,0401,050352,0002,625
1989-12-261,0901,0901,0501,070354,0002,675
1989-12-251,0801,0801,0501,070477,0002,675
1989-12-221,0901,0901,0601,060345,0002,650
1989-12-211,0801,0801,0601,080445,0002,700
1989-12-201,0901,0901,0701,090618,0002,725
1989-12-191,0701,0901,0601,090365,0002,725
1989-12-181,0901,0901,0701,090771,0002,725
1989-12-151,0801,0801,0601,070423,0002,675
1989-12-141,0601,0801,0601,080625,0002,700
1989-12-131,0901,0901,0601,080495,0002,700
1989-12-121,0901,0901,0701,080436,0002,700
1989-12-111,1001,1001,0601,070488,0002,675
1989-12-081,1001,1001,0601,060534,0002,650
1989-12-071,0901,1001,0601,080611,0002,700
1989-12-061,0601,1001,0501,080848,0002,700
1989-12-051,0701,0801,0601,080648,0002,700
1989-12-041,0701,0901,0601,0601,045,0002,650
1989-12-011,0901,0901,0701,070707,0002,675
1989-11-301,0901,1001,0901,090586,0002,725
1989-11-291,1001,1001,0701,070790,0002,675
1989-11-281,0801,1001,0601,080566,0002,700
1989-11-271,1001,1001,0601,090276,0002,725
1989-11-241,1001,1201,0901,090660,0002,725
1989-11-221,1001,1301,1001,1001,027,0002,750
1989-11-211,1001,1201,1001,120709,0002,800
1989-11-201,1101,1201,0901,100527,0002,750
1989-11-171,1201,1401,1101,130908,0002,825
1989-11-161,1501,1701,1201,1404,717,0002,850
1989-11-151,0901,1401,0701,1203,853,0002,800
1989-11-141,0501,1001,0401,0702,393,0002,675
1989-11-131,0501,0601,0401,040337,0002,600
1989-11-101,0401,0601,0301,030699,0002,575
1989-11-091,0401,0501,0301,040442,0002,600
1989-11-081,0401,0601,0201,040572,0002,600
1989-11-071,0101,0301,0101,020490,0002,550
1989-11-061,0401,0401,0101,030348,0002,575
1989-11-021,0401,0401,0201,020285,0002,550
1989-11-011,0301,0401,0201,040345,0002,600
1989-10-311,0401,0501,0301,030282,0002,575
1989-10-301,0501,0601,0301,030397,0002,575
1989-10-271,0501,0701,0301,0601,028,0002,650
1989-10-261,0501,0701,0501,070534,0002,675
1989-10-251,0401,0801,0401,070674,0002,675
1989-10-241,0901,0901,0601,060612,0002,650
1989-10-231,1001,1001,0601,060955,0002,650
1989-10-201,0901,1101,0801,1007,115,0002,750
1989-10-191,0701,0801,0501,0701,542,0002,675
1989-10-181,0301,1001,0201,1003,727,0002,750
1989-10-171,0301,0301,0001,010745,0002,525
1989-10-169901,010985996422,0002,490
1989-10-131,0301,0301,0101,010469,0002,525
1989-10-121,0201,0301,0001,010432,0002,525
1989-10-111,0501,0501,0001,020515,0002,550
1989-10-091,0601,0701,0401,040936,0002,600
1989-10-061,0601,0701,0301,0601,625,0002,650
1989-10-051,0301,0801,0301,0705,972,0002,675
1989-10-041,0201,0409971,0303,856,0002,575
1989-10-039841,0209791,0001,898,0002,500
1989-10-02970986969984931,0002,460
1989-09-29970970960969422,0002,422.50
1989-09-28975975961965539,0002,412.50
1989-09-27965975951965602,0002,412.50
1989-09-26954991954956962,0002,390
1989-09-259879879769811,046,0002,335.71
1989-09-22986988978978486,0002,328.57
1989-09-21980988973988540,0002,352.38
1989-09-20982984973980322,0002,333.33
1989-09-19990994981987365,0002,350
1989-09-18983995983994349,0002,366.67
1989-09-149831,000983995577,0002,369.05
1989-09-139861,000983984379,0002,342.86
1989-09-129801,000980985536,0002,345.24
1989-09-111,0001,0109901,000859,0002,380.95
1989-09-081,0101,0301,0001,0302,147,0002,452.38
1989-09-071,0101,0209959951,011,0002,369.05
1989-09-061,0001,0209991,0101,944,0002,404.76
1989-09-051,0001,020995995987,0002,369.05
1989-09-041,0101,0209981,0101,799,0002,404.76
1989-09-019661,0409661,0105,459,0002,404.76
1989-08-31970970965970414,0002,309.52
1989-08-30973975960970458,0002,309.52
1989-08-29972973965970420,0002,309.52
1989-08-28970970962968172,0002,304.76
1989-08-25970970960970262,0002,309.52
1989-08-24972975960966435,0002,300
1989-08-23970979965970564,0002,309.52
1989-08-22955960950960197,0002,285.71
1989-08-21977977956960330,0002,285.71
1989-08-18969969963969223,0002,307.14
1989-08-17976977963970469,0002,309.52
1989-08-16951959950958201,0002,280.95
1989-08-15950959950951221,0002,264.29
1989-08-14961962940940184,0002,238.10
1989-08-11970970957960216,0002,285.71
1989-08-10965970962965174,0002,297.62
1989-08-09962970962970231,0002,309.52
1989-08-08970974957960422,0002,285.71
1989-08-07977977968970386,0002,309.52
1989-08-049809849629781,039,0002,328.57
1989-08-039649819589772,102,0002,326.19
1989-08-02968969955965632,0002,297.62
1989-08-01968968955958423,0002,280.95
1989-07-319509709509681,288,0002,304.76
1989-07-28950960950957250,0002,278.57
1989-07-27940964938960536,0002,285.71
1989-07-26965965945949619,0002,259.52
1989-07-25943960941960734,0002,285.71
1989-07-24940940925939336,0002,235.71
1989-07-21922940918930598,0002,214.29
1989-07-20920925918920240,0002,190.48
1989-07-19920925920925169,0002,202.38
1989-07-18925925920920223,0002,190.48
1989-07-17940940920925185,0002,202.38
1989-07-14935939925930178,0002,214.29
1989-07-13930940920920196,0002,190.48
1989-07-12930940924932128,0002,219.05
1989-07-11920925915924200,0002,200
1989-07-10914930910910410,0002,166.67
1989-07-07911923909914519,0002,176.19
1989-07-06905925905920282,0002,190.48
1989-07-05926930911911328,0002,169.05
1989-07-04926935926926181,0002,204.76
1989-07-0392694092093095,0002,214.29
1989-06-30920930915926144,0002,204.76
1989-06-29935940930930254,0002,214.29
1989-06-28940940920921231,0002,192.86
1989-06-27955958940940199,0002,238.10
1989-06-26965965940950280,0002,261.90
1989-06-23955964944956564,0002,276.19
1989-06-22940944930944139,0002,247.62
1989-06-21945947935936203,0002,228.57
1989-06-20931943919940338,0002,238.10
1989-06-19935941930931282,0002,216.67
1989-06-16947955935945359,0002,250
1989-06-15965965945945550,0002,250
1989-06-14947974946955943,0002,273.81
1989-06-139699809579571,724,0002,278.57
1989-06-12957969957959691,0002,283.33
1989-06-099799849619612,507,0002,288.10
1989-06-089519869509752,331,0002,321.43
1989-06-07915950915949947,0002,259.52
1989-06-06905915900915274,0002,178.57
1989-06-05920920896900294,0002,142.86
1989-06-02935935895910389,0002,166.67
1989-06-01925935905905525,0002,154.76
1989-05-31929940929935343,0002,226.19
1989-05-30927940926938242,0002,233.33
1989-05-29940943936936260,0002,228.57
1989-05-26945945936940274,0002,238.10
1989-05-25940944935944218,0002,247.62
1989-05-24945945932943480,0002,245.24
1989-05-23940945935945775,0002,250
1989-05-22950951930930258,0002,214.29
1989-05-19936945935945346,0002,250
1989-05-18946948938940355,0002,238.10
1989-05-17936944935943254,0002,245.24
1989-05-16945950931931339,0002,216.67
1989-05-15936942935935260,0002,226.19
1989-05-12960960941941278,0002,240.48
1989-05-11946955946951295,0002,264.29
1989-05-10952965950950496,0002,261.90
1989-05-09963966960962551,0002,290.48
1989-05-08980980965973630,0002,316.67
1989-05-029609809559801,326,0002,333.33
1989-05-01961965950960398,0002,285.71
1989-04-289659719589601,209,0002,285.71
1989-04-279559699509561,659,0002,276.19
1989-04-269559579409551,070,0002,273.81
1989-04-259359679309572,265,0002,278.57
1989-04-24940945930934804,0002,223.81
1989-04-219159409079351,872,0002,226.19
1989-04-20920929915917925,0002,183.33
1989-04-19907920907910631,0002,166.67
1989-04-18901910901905474,0002,154.76
1989-04-17905910905910307,0002,166.67
1989-04-14910914900901153,0002,145.24
1989-04-13916918900900232,0002,142.86
1989-04-12918919907907504,0002,159.52
1989-04-11911920906915704,0002,178.57
1989-04-10921921900910291,0002,166.67
1989-04-07900920899920632,0002,190.48
1989-04-06904907895904302,0002,152.38
1989-04-05915920905915403,0002,178.57
1989-04-049209399179251,053,0002,202.38
1989-04-03886908886908454,0002,161.90
1989-03-31880895871876403,0002,085.71
1989-03-30870885870870213,0002,071.43
1989-03-29855890851890332,0002,119.05
1989-03-28850860850860260,0002,047.62
1989-03-27850879850850274,0002,023.81
1989-03-24870870850869239,0002,069.05
1989-03-23870875859859241,0002,045.24
1989-03-22880890860878255,0002,090.48
1989-03-20890890870890206,0002,119.05
1989-03-17880890871880354,0002,095.24
1989-03-16887895870872354,0002,076.19
1989-03-15890900885895416,0002,130.95
1989-03-14888890880887342,0002,111.90
1989-03-13887899880880244,0002,095.24
1989-03-10900900885885237,0002,107.14
1989-03-09907910900905310,0002,154.76
1989-03-08911918897897773,0002,135.71
1989-03-07896910895910827,0002,166.67
1989-03-06886896885895440,0002,130.95
1989-03-03875895865880496,0002,095.24
1989-03-02863880863880185,0002,095.24
1989-03-01882882862862319,0002,052.38
1989-02-28879879865865244,0002,059.52
1989-02-27865879860879169,0002,092.86
1989-02-23865889865880420,0002,095.24
1989-02-22859903853900455,0002,142.86
1989-02-21865865850853400,0002,030.95
1989-02-20870870855855442,0002,035.71
1989-02-17870870860869399,0002,069.05
1989-02-16880880860869654,0002,069.05
1989-02-158818908708751,018,0002,083.33
1989-02-14877890877881239,0002,097.62
1989-02-13881890880890305,0002,119.05
1989-02-10881899880881334,0002,097.62
1989-02-09890900888888633,0002,114.29
1989-02-08895900882888486,0002,114.29
1989-02-07903906880900649,0002,142.86
1989-02-06906909901903451,0002,150
1989-02-03917919900901617,0002,145.24
1989-02-02919919898907500,0002,159.52
1989-02-01915918890909584,0002,164.29
1989-01-31921925910910794,0002,166.67
1989-01-309399409259251,002,0002,202.38
1989-01-289409409259361,756,0002,228.57
1989-01-279259479209205,028,0002,190.48
1989-01-268909208859052,153,0002,154.76
1989-01-258888938808811,294,0002,097.62
1989-01-248758878758801,790,0002,095.24
1989-01-23874875862865605,0002,059.52
1989-01-208598788558752,196,0002,083.33
1989-01-19841855840840441,0002,000
1989-01-18860860840840505,0002,000
1989-01-17860863852852652,0002,028.57
1989-01-138558688508652,576,0002,059.52
1989-01-128508538358451,035,0002,011.90
1989-01-118458488358441,107,0002,009.52
1989-01-108298388208351,008,0001,988.10
1989-01-09813829810823812,0001,959.52
1989-01-06810812803803317,0001,911.90
1989-01-05810810799800457,0001,904.76
1989-01-04814814791791122,0001,883.33

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