2201 森永製菓(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 625 | 635 | 612 | 635 | 279,000 | 1,587.50 |
| 1990-12-27 | 620 | 634 | 620 | 622 | 244,000 | 1,555 |
| 1990-12-26 | 634 | 635 | 620 | 634 | 109,000 | 1,585 |
| 1990-12-25 | 641 | 649 | 626 | 643 | 151,000 | 1,607.50 |
| 1990-12-21 | 634 | 652 | 634 | 641 | 119,000 | 1,602.50 |
| 1990-12-20 | 645 | 655 | 635 | 654 | 426,000 | 1,635 |
| 1990-12-19 | 680 | 680 | 661 | 665 | 438,000 | 1,662.50 |
| 1990-12-18 | 660 | 668 | 645 | 665 | 329,000 | 1,662.50 |
| 1990-12-17 | 641 | 660 | 635 | 650 | 83,000 | 1,625 |
| 1990-12-14 | 640 | 660 | 640 | 656 | 1,566,000 | 1,640 |
| 1990-12-13 | 640 | 650 | 624 | 650 | 408,000 | 1,625 |
| 1990-12-12 | 615 | 639 | 610 | 630 | 611,000 | 1,575 |
| 1990-12-11 | 630 | 630 | 605 | 605 | 509,000 | 1,512.50 |
| 1990-12-10 | 630 | 635 | 620 | 620 | 455,000 | 1,550 |
| 1990-12-07 | 568 | 620 | 568 | 610 | 249,000 | 1,525 |
| 1990-12-06 | 560 | 570 | 550 | 569 | 148,000 | 1,422.50 |
| 1990-12-05 | 550 | 560 | 530 | 555 | 206,000 | 1,387.50 |
| 1990-12-04 | 550 | 560 | 540 | 540 | 283,000 | 1,350 |
| 1990-12-03 | 556 | 568 | 555 | 559 | 174,000 | 1,397.50 |
| 1990-11-30 | 549 | 560 | 535 | 541 | 250,000 | 1,352.50 |
| 1990-11-29 | 540 | 570 | 531 | 565 | 205,000 | 1,412.50 |
| 1990-11-28 | 584 | 590 | 550 | 550 | 191,000 | 1,375 |
| 1990-11-27 | 590 | 600 | 580 | 590 | 218,000 | 1,475 |
| 1990-11-26 | 595 | 605 | 590 | 603 | 157,000 | 1,507.50 |
| 1990-11-22 | 594 | 603 | 580 | 600 | 383,000 | 1,500 |
| 1990-11-21 | 575 | 590 | 570 | 571 | 130,000 | 1,427.50 |
| 1990-11-20 | 574 | 604 | 565 | 594 | 102,000 | 1,485 |
| 1990-11-19 | 567 | 585 | 565 | 584 | 163,000 | 1,460 |
| 1990-11-16 | 575 | 575 | 555 | 565 | 166,000 | 1,412.50 |
| 1990-11-15 | 615 | 615 | 565 | 565 | 299,000 | 1,412.50 |
| 1990-11-14 | 590 | 610 | 590 | 605 | 209,000 | 1,512.50 |
| 1990-11-13 | 619 | 619 | 610 | 618 | 176,000 | 1,545 |
| 1990-11-09 | 550 | 565 | 550 | 560 | 270,000 | 1,400 |
| 1990-11-08 | 566 | 570 | 550 | 560 | 130,000 | 1,400 |
| 1990-11-07 | 581 | 604 | 575 | 576 | 111,000 | 1,440 |
| 1990-11-06 | 610 | 625 | 591 | 593 | 223,000 | 1,482.50 |
| 1990-11-05 | 609 | 610 | 601 | 610 | 75,000 | 1,525 |
| 1990-11-02 | 587 | 610 | 585 | 609 | 113,000 | 1,522.50 |
| 1990-11-01 | 606 | 615 | 597 | 597 | 159,000 | 1,492.50 |
| 1990-10-31 | 615 | 629 | 615 | 616 | 187,000 | 1,540 |
| 1990-10-30 | 615 | 624 | 604 | 624 | 115,000 | 1,560 |
| 1990-10-29 | 602 | 620 | 602 | 620 | 158,000 | 1,550 |
| 1990-10-26 | 610 | 620 | 606 | 612 | 275,000 | 1,530 |
| 1990-10-25 | 624 | 630 | 612 | 612 | 484,000 | 1,530 |
| 1990-10-24 | 620 | 620 | 612 | 612 | 408,000 | 1,530 |
| 1990-10-23 | 630 | 634 | 611 | 634 | 264,000 | 1,585 |
| 1990-10-22 | 634 | 634 | 611 | 634 | 203,000 | 1,585 |
| 1990-10-19 | 644 | 654 | 617 | 635 | 468,000 | 1,587.50 |
| 1990-10-18 | 615 | 648 | 606 | 640 | 382,000 | 1,600 |
| 1990-10-17 | 615 | 615 | 600 | 615 | 194,000 | 1,537.50 |
| 1990-10-16 | 600 | 615 | 597 | 606 | 274,000 | 1,515 |
| 1990-10-15 | 600 | 609 | 590 | 595 | 296,000 | 1,487.50 |
| 1990-10-12 | 560 | 562 | 550 | 561 | 72,000 | 1,402.50 |
| 1990-10-11 | 561 | 580 | 550 | 550 | 141,000 | 1,375 |
| 1990-10-09 | 599 | 600 | 580 | 590 | 134,000 | 1,475 |
| 1990-10-08 | 560 | 600 | 560 | 597 | 218,000 | 1,492.50 |
| 1990-10-05 | 550 | 565 | 546 | 555 | 133,000 | 1,387.50 |
| 1990-10-04 | 540 | 560 | 521 | 540 | 118,000 | 1,350 |
| 1990-10-03 | 590 | 600 | 535 | 550 | 411,000 | 1,375 |
| 1990-10-02 | 570 | 570 | 570 | 570 | 165,000 | 1,425 |
| 1990-10-01 | 505 | 515 | 473 | 475 | 189,000 | 1,187.50 |
| 1990-09-28 | 530 | 530 | 510 | 515 | 385,000 | 1,287.50 |
| 1990-09-27 | 551 | 560 | 520 | 520 | 367,000 | 1,300 |
| 1990-09-26 | 590 | 590 | 561 | 561 | 332,000 | 1,402.50 |
| 1990-09-25 | 580 | 600 | 580 | 585 | 162,000 | 1,462.50 |
| 1990-09-21 | 599 | 600 | 580 | 600 | 398,000 | 1,500 |
| 1990-09-20 | 586 | 610 | 585 | 605 | 373,000 | 1,512.50 |
| 1990-09-19 | 599 | 605 | 585 | 605 | 125,000 | 1,512.50 |
| 1990-09-18 | 609 | 612 | 580 | 600 | 314,000 | 1,500 |
| 1990-09-17 | 609 | 622 | 604 | 619 | 156,000 | 1,547.50 |
| 1990-09-14 | 606 | 620 | 605 | 610 | 660,000 | 1,525 |
| 1990-09-13 | 619 | 620 | 592 | 620 | 263,000 | 1,550 |
| 1990-09-12 | 590 | 620 | 575 | 602 | 215,000 | 1,505 |
| 1990-09-11 | 610 | 610 | 575 | 590 | 162,000 | 1,475 |
| 1990-09-10 | 594 | 625 | 594 | 610 | 188,000 | 1,525 |
| 1990-09-07 | 542 | 555 | 530 | 545 | 354,000 | 1,362.50 |
| 1990-09-06 | 561 | 561 | 541 | 542 | 261,000 | 1,355 |
| 1990-09-05 | 581 | 582 | 550 | 560 | 261,000 | 1,400 |
| 1990-09-04 | 594 | 600 | 580 | 581 | 260,000 | 1,452.50 |
| 1990-09-03 | 615 | 625 | 594 | 594 | 171,000 | 1,485 |
| 1990-08-31 | 615 | 620 | 600 | 615 | 229,000 | 1,537.50 |
| 1990-08-30 | 595 | 605 | 565 | 605 | 204,000 | 1,512.50 |
| 1990-08-29 | 610 | 610 | 581 | 581 | 192,000 | 1,452.50 |
| 1990-08-28 | 598 | 620 | 588 | 600 | 250,000 | 1,500 |
| 1990-08-27 | 552 | 568 | 552 | 568 | 183,000 | 1,420 |
| 1990-08-24 | 541 | 552 | 540 | 545 | 447,000 | 1,362.50 |
| 1990-08-23 | 590 | 590 | 540 | 550 | 431,000 | 1,375 |
| 1990-08-22 | 601 | 609 | 580 | 595 | 566,000 | 1,487.50 |
| 1990-08-21 | 617 | 630 | 610 | 610 | 267,000 | 1,525 |
| 1990-08-20 | 602 | 620 | 601 | 612 | 261,000 | 1,530 |
| 1990-08-17 | 610 | 625 | 610 | 612 | 178,000 | 1,530 |
| 1990-08-16 | 649 | 650 | 640 | 640 | 191,000 | 1,600 |
| 1990-08-15 | 650 | 651 | 625 | 650 | 338,000 | 1,625 |
| 1990-08-14 | 623 | 623 | 605 | 620 | 227,000 | 1,550 |
| 1990-08-13 | 625 | 635 | 600 | 602 | 344,000 | 1,505 |
| 1990-08-10 | 656 | 670 | 631 | 635 | 245,000 | 1,587.50 |
| 1990-08-09 | 680 | 680 | 655 | 655 | 296,000 | 1,637.50 |
| 1990-08-08 | 673 | 680 | 660 | 675 | 279,000 | 1,687.50 |
| 1990-08-07 | 654 | 680 | 654 | 663 | 344,000 | 1,657.50 |
| 1990-08-06 | 695 | 714 | 695 | 714 | 208,000 | 1,785 |
| 1990-08-03 | 720 | 736 | 710 | 715 | 163,000 | 1,787.50 |
| 1990-08-02 | 726 | 731 | 721 | 726 | 158,000 | 1,815 |
| 1990-08-01 | 735 | 753 | 730 | 730 | 135,000 | 1,825 |
| 1990-07-31 | 745 | 750 | 735 | 740 | 94,000 | 1,850 |
| 1990-07-30 | 743 | 743 | 720 | 725 | 174,000 | 1,812.50 |
| 1990-07-27 | 760 | 765 | 745 | 763 | 253,000 | 1,907.50 |
| 1990-07-26 | 770 | 775 | 762 | 763 | 122,000 | 1,907.50 |
| 1990-07-25 | 778 | 778 | 764 | 770 | 149,000 | 1,925 |
| 1990-07-24 | 779 | 789 | 775 | 778 | 99,000 | 1,945 |
| 1990-07-23 | 800 | 800 | 777 | 789 | 183,000 | 1,972.50 |
| 1990-07-20 | 800 | 806 | 791 | 795 | 183,000 | 1,987.50 |
| 1990-07-19 | 790 | 800 | 789 | 800 | 310,000 | 2,000 |
| 1990-07-18 | 774 | 799 | 774 | 791 | 273,000 | 1,977.50 |
| 1990-07-17 | 775 | 786 | 770 | 784 | 219,000 | 1,960 |
| 1990-07-16 | 775 | 785 | 765 | 775 | 239,000 | 1,937.50 |
| 1990-07-13 | 791 | 791 | 770 | 780 | 146,000 | 1,950 |
| 1990-07-12 | 781 | 781 | 772 | 781 | 156,000 | 1,952.50 |
| 1990-07-11 | 775 | 790 | 767 | 771 | 142,000 | 1,927.50 |
| 1990-07-10 | 780 | 795 | 776 | 776 | 88,000 | 1,940 |
| 1990-07-09 | 795 | 798 | 777 | 777 | 188,000 | 1,942.50 |
| 1990-07-06 | 785 | 790 | 785 | 785 | 126,000 | 1,962.50 |
| 1990-07-05 | 785 | 799 | 775 | 799 | 76,000 | 1,997.50 |
| 1990-07-04 | 780 | 785 | 773 | 775 | 248,000 | 1,937.50 |
| 1990-07-03 | 790 | 791 | 780 | 785 | 174,000 | 1,962.50 |
| 1990-07-02 | 780 | 814 | 780 | 782 | 116,000 | 1,955 |
| 1990-06-29 | 808 | 808 | 785 | 785 | 103,000 | 1,962.50 |
| 1990-06-28 | 820 | 820 | 795 | 800 | 181,000 | 2,000 |
| 1990-06-27 | 815 | 815 | 796 | 814 | 338,000 | 2,035 |
| 1990-06-26 | 761 | 805 | 761 | 805 | 107,000 | 2,012.50 |
| 1990-06-25 | 791 | 791 | 765 | 779 | 169,000 | 1,947.50 |
| 1990-06-22 | 797 | 805 | 781 | 781 | 102,000 | 1,952.50 |
| 1990-06-21 | 813 | 813 | 796 | 805 | 163,000 | 2,012.50 |
| 1990-06-20 | 805 | 805 | 793 | 793 | 141,000 | 1,982.50 |
| 1990-06-19 | 795 | 805 | 780 | 800 | 137,000 | 2,000 |
| 1990-06-18 | 815 | 815 | 796 | 800 | 182,000 | 2,000 |
| 1990-06-15 | 817 | 817 | 803 | 803 | 199,000 | 2,007.50 |
| 1990-06-14 | 825 | 828 | 801 | 802 | 155,000 | 2,005 |
| 1990-06-13 | 800 | 820 | 781 | 820 | 198,000 | 2,050 |
| 1990-06-12 | 793 | 800 | 790 | 799 | 231,000 | 1,997.50 |
| 1990-06-11 | 810 | 813 | 790 | 790 | 228,000 | 1,975 |
| 1990-06-08 | 818 | 818 | 805 | 810 | 364,000 | 2,025 |
| 1990-06-07 | 805 | 810 | 790 | 790 | 428,000 | 1,975 |
| 1990-06-06 | 808 | 810 | 800 | 803 | 131,000 | 2,007.50 |
| 1990-06-05 | 812 | 815 | 799 | 799 | 275,000 | 1,997.50 |
| 1990-06-04 | 817 | 820 | 802 | 810 | 320,000 | 2,025 |
| 1990-06-01 | 830 | 830 | 809 | 818 | 1,051,000 | 2,045 |
| 1990-05-31 | 830 | 830 | 811 | 825 | 1,317,000 | 2,062.50 |
| 1990-05-30 | 820 | 820 | 800 | 820 | 250,000 | 2,050 |
| 1990-05-29 | 838 | 845 | 820 | 820 | 325,000 | 2,050 |
| 1990-05-28 | 830 | 835 | 823 | 834 | 317,000 | 2,085 |
| 1990-05-25 | 820 | 830 | 800 | 815 | 273,000 | 2,037.50 |
| 1990-05-24 | 810 | 815 | 799 | 810 | 147,000 | 2,025 |
| 1990-05-23 | 795 | 815 | 795 | 815 | 239,000 | 2,037.50 |
| 1990-05-22 | 810 | 810 | 791 | 793 | 305,000 | 1,982.50 |
| 1990-05-21 | 810 | 810 | 800 | 809 | 150,000 | 2,022.50 |
| 1990-05-18 | 816 | 820 | 810 | 810 | 187,000 | 2,025 |
| 1990-05-17 | 824 | 828 | 816 | 818 | 436,000 | 2,045 |
| 1990-05-16 | 810 | 827 | 808 | 825 | 559,000 | 2,062.50 |
| 1990-05-15 | 834 | 835 | 811 | 811 | 584,000 | 2,027.50 |
| 1990-05-14 | 829 | 840 | 816 | 824 | 496,000 | 2,060 |
| 1990-05-11 | 819 | 819 | 810 | 819 | 254,000 | 2,047.50 |
| 1990-05-10 | 824 | 824 | 806 | 810 | 218,000 | 2,025 |
| 1990-05-09 | 820 | 820 | 798 | 805 | 321,000 | 2,012.50 |
| 1990-05-08 | 770 | 830 | 767 | 810 | 974,000 | 2,025 |
| 1990-05-07 | 750 | 771 | 746 | 770 | 459,000 | 1,925 |
| 1990-05-02 | 725 | 741 | 725 | 740 | 303,000 | 1,850 |
| 1990-05-01 | 736 | 740 | 730 | 730 | 100,000 | 1,825 |
| 1990-04-27 | 732 | 747 | 730 | 736 | 156,000 | 1,840 |
| 1990-04-26 | 745 | 750 | 736 | 750 | 145,000 | 1,875 |
| 1990-04-25 | 736 | 736 | 730 | 736 | 182,000 | 1,840 |
| 1990-04-24 | 722 | 760 | 722 | 729 | 108,000 | 1,822.50 |
| 1990-04-23 | 767 | 767 | 726 | 727 | 156,000 | 1,817.50 |
| 1990-04-20 | 794 | 794 | 750 | 750 | 120,000 | 1,875 |
| 1990-04-19 | 770 | 789 | 769 | 784 | 133,000 | 1,960 |
| 1990-04-18 | 725 | 750 | 710 | 750 | 140,000 | 1,875 |
| 1990-04-17 | 742 | 750 | 726 | 730 | 127,000 | 1,825 |
| 1990-04-16 | 765 | 765 | 715 | 715 | 127,000 | 1,787.50 |
| 1990-04-13 | 800 | 805 | 750 | 750 | 106,000 | 1,875 |
| 1990-04-12 | 773 | 800 | 770 | 800 | 223,000 | 2,000 |
| 1990-04-11 | 795 | 795 | 780 | 795 | 108,000 | 1,987.50 |
| 1990-04-10 | 775 | 800 | 775 | 775 | 115,000 | 1,937.50 |
| 1990-04-09 | 739 | 796 | 739 | 796 | 367,000 | 1,990 |
| 1990-04-06 | 670 | 720 | 663 | 720 | 465,000 | 1,800 |
| 1990-04-05 | 641 | 650 | 641 | 650 | 279,000 | 1,625 |
| 1990-04-04 | 789 | 799 | 720 | 721 | 324,000 | 1,802.50 |
| 1990-04-03 | 765 | 790 | 740 | 759 | 339,000 | 1,897.50 |
| 1990-04-02 | 768 | 773 | 767 | 767 | 235,000 | 1,917.50 |
| 1990-03-30 | 840 | 841 | 800 | 838 | 220,000 | 2,095 |
| 1990-03-29 | 850 | 860 | 840 | 850 | 290,000 | 2,125 |
| 1990-03-28 | 860 | 880 | 855 | 870 | 228,000 | 2,175 |
| 1990-03-27 | 921 | 921 | 861 | 900 | 217,000 | 2,250 |
| 1990-03-26 | 919 | 919 | 905 | 919 | 312,000 | 2,297.50 |
| 1990-03-23 | 899 | 899 | 851 | 899 | 749,000 | 2,247.50 |
| 1990-03-22 | 865 | 890 | 834 | 890 | 258,000 | 2,225 |
| 1990-03-20 | 851 | 865 | 845 | 865 | 220,000 | 2,162.50 |
| 1990-03-19 | 899 | 899 | 861 | 861 | 146,000 | 2,152.50 |
| 1990-03-16 | 880 | 899 | 873 | 899 | 136,000 | 2,247.50 |
| 1990-03-15 | 880 | 880 | 870 | 872 | 268,000 | 2,180 |
| 1990-03-14 | 860 | 892 | 860 | 865 | 225,000 | 2,162.50 |
| 1990-03-13 | 892 | 905 | 875 | 875 | 246,000 | 2,187.50 |
| 1990-03-12 | 891 | 900 | 891 | 892 | 169,000 | 2,230 |
| 1990-03-09 | 910 | 920 | 905 | 920 | 458,000 | 2,300 |
| 1990-03-08 | 889 | 919 | 889 | 901 | 349,000 | 2,252.50 |
| 1990-03-07 | 900 | 919 | 885 | 919 | 253,000 | 2,297.50 |
| 1990-03-06 | 925 | 930 | 912 | 930 | 182,000 | 2,325 |
| 1990-03-05 | 926 | 950 | 920 | 935 | 121,000 | 2,337.50 |
| 1990-03-02 | 950 | 950 | 925 | 926 | 189,000 | 2,315 |
| 1990-03-01 | 949 | 949 | 930 | 930 | 502,000 | 2,325 |
| 1990-02-28 | 955 | 980 | 951 | 951 | 577,000 | 2,377.50 |
| 1990-02-27 | 900 | 915 | 880 | 915 | 316,000 | 2,287.50 |
| 1990-02-26 | 920 | 930 | 850 | 861 | 274,000 | 2,152.50 |
| 1990-02-23 | 982 | 982 | 915 | 915 | 349,000 | 2,287.50 |
| 1990-02-22 | 990 | 990 | 970 | 971 | 358,000 | 2,427.50 |
| 1990-02-21 | 1,030 | 1,030 | 970 | 970 | 369,000 | 2,425 |
| 1990-02-20 | 1,030 | 1,040 | 1,020 | 1,020 | 357,000 | 2,550 |
| 1990-02-19 | 1,050 | 1,050 | 1,030 | 1,050 | 184,000 | 2,625 |
| 1990-02-16 | 1,040 | 1,050 | 1,030 | 1,040 | 194,000 | 2,600 |
| 1990-02-15 | 1,030 | 1,040 | 1,000 | 1,020 | 301,000 | 2,550 |
| 1990-02-14 | 1,030 | 1,030 | 1,000 | 1,000 | 187,000 | 2,500 |
| 1990-02-13 | 1,040 | 1,040 | 1,020 | 1,020 | 80,000 | 2,550 |
| 1990-02-09 | 1,040 | 1,040 | 1,030 | 1,030 | 115,000 | 2,575 |
| 1990-02-08 | 1,040 | 1,040 | 1,020 | 1,040 | 297,000 | 2,600 |
| 1990-02-07 | 1,050 | 1,050 | 1,020 | 1,020 | 139,000 | 2,550 |
| 1990-02-06 | 1,050 | 1,060 | 1,040 | 1,040 | 545,000 | 2,600 |
| 1990-02-05 | 1,050 | 1,050 | 1,040 | 1,050 | 228,000 | 2,625 |
| 1990-02-02 | 1,040 | 1,050 | 1,040 | 1,050 | 252,000 | 2,625 |
| 1990-02-01 | 1,040 | 1,050 | 1,020 | 1,020 | 2,331,000 | 2,550 |
| 1990-01-31 | 1,040 | 1,040 | 1,020 | 1,020 | 120,000 | 2,550 |
| 1990-01-30 | 1,020 | 1,040 | 1,010 | 1,020 | 334,000 | 2,550 |
| 1990-01-29 | 1,010 | 1,030 | 1,010 | 1,030 | 194,000 | 2,575 |
| 1990-01-26 | 1,010 | 1,020 | 999 | 1,000 | 193,000 | 2,500 |
| 1990-01-25 | 1,020 | 1,020 | 1,000 | 1,000 | 223,000 | 2,500 |
| 1990-01-24 | 1,030 | 1,050 | 1,000 | 1,000 | 748,000 | 2,500 |
| 1990-01-23 | 1,020 | 1,040 | 1,000 | 1,030 | 782,000 | 2,575 |
| 1990-01-22 | 995 | 1,020 | 995 | 1,020 | 238,000 | 2,550 |
| 1990-01-19 | 1,000 | 1,010 | 990 | 995 | 240,000 | 2,487.50 |
| 1990-01-18 | 1,020 | 1,030 | 990 | 1,010 | 297,000 | 2,525 |
| 1990-01-17 | 1,040 | 1,050 | 1,010 | 1,010 | 326,000 | 2,525 |
| 1990-01-16 | 1,010 | 1,020 | 1,000 | 1,010 | 297,000 | 2,525 |
| 1990-01-12 | 1,040 | 1,040 | 1,020 | 1,020 | 186,000 | 2,550 |
| 1990-01-11 | 1,030 | 1,040 | 1,010 | 1,040 | 274,000 | 2,600 |
| 1990-01-10 | 1,050 | 1,060 | 1,010 | 1,020 | 401,000 | 2,550 |
| 1990-01-09 | 1,050 | 1,060 | 1,030 | 1,060 | 219,000 | 2,650 |
| 1990-01-08 | 1,070 | 1,070 | 1,050 | 1,050 | 293,000 | 2,625 |
| 1990-01-05 | 1,090 | 1,090 | 1,050 | 1,050 | 225,000 | 2,625 |
| 1990-01-04 | 1,040 | 1,080 | 1,040 | 1,080 | 289,000 | 2,700 |
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
