2201 森永製菓(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 700 | 680 | 696 | 157,000 | 1,740 |
| 1991-12-27 | 694 | 704 | 675 | 678 | 165,000 | 1,695 |
| 1991-12-26 | 696 | 700 | 683 | 693 | 280,000 | 1,732.50 |
| 1991-12-25 | 673 | 695 | 661 | 686 | 267,000 | 1,715 |
| 1991-12-24 | 681 | 684 | 643 | 643 | 245,000 | 1,607.50 |
| 1991-12-20 | 681 | 688 | 671 | 671 | 261,000 | 1,677.50 |
| 1991-12-19 | 677 | 687 | 677 | 678 | 258,000 | 1,695 |
| 1991-12-18 | 684 | 690 | 683 | 685 | 172,000 | 1,712.50 |
| 1991-12-17 | 690 | 697 | 684 | 684 | 198,000 | 1,710 |
| 1991-12-16 | 680 | 699 | 680 | 689 | 113,000 | 1,722.50 |
| 1991-12-13 | 705 | 705 | 681 | 700 | 1,676,000 | 1,750 |
| 1991-12-12 | 679 | 689 | 672 | 675 | 301,000 | 1,687.50 |
| 1991-12-11 | 666 | 672 | 630 | 672 | 558,000 | 1,680 |
| 1991-12-10 | 693 | 693 | 676 | 686 | 253,000 | 1,715 |
| 1991-12-09 | 695 | 695 | 680 | 683 | 99,000 | 1,707.50 |
| 1991-12-06 | 681 | 695 | 681 | 695 | 214,000 | 1,737.50 |
| 1991-12-05 | 687 | 698 | 681 | 681 | 253,000 | 1,702.50 |
| 1991-12-04 | 689 | 700 | 685 | 691 | 241,000 | 1,727.50 |
| 1991-12-03 | 673 | 698 | 655 | 698 | 463,000 | 1,745 |
| 1991-12-02 | 689 | 689 | 668 | 668 | 261,000 | 1,670 |
| 1991-11-29 | 715 | 718 | 678 | 699 | 305,000 | 1,747.50 |
| 1991-11-28 | 720 | 720 | 703 | 715 | 434,000 | 1,787.50 |
| 1991-11-27 | 730 | 734 | 720 | 720 | 201,000 | 1,800 |
| 1991-11-26 | 712 | 723 | 708 | 720 | 223,000 | 1,800 |
| 1991-11-25 | 724 | 724 | 706 | 706 | 233,000 | 1,765 |
| 1991-11-22 | 715 | 720 | 710 | 719 | 228,000 | 1,797.50 |
| 1991-11-21 | 717 | 728 | 710 | 715 | 290,000 | 1,787.50 |
| 1991-11-20 | 710 | 726 | 703 | 716 | 337,000 | 1,790 |
| 1991-11-19 | 716 | 725 | 705 | 720 | 337,000 | 1,800 |
| 1991-11-18 | 720 | 725 | 702 | 706 | 462,000 | 1,765 |
| 1991-11-15 | 752 | 752 | 735 | 735 | 479,000 | 1,837.50 |
| 1991-11-14 | 757 | 757 | 731 | 745 | 280,000 | 1,862.50 |
| 1991-11-13 | 765 | 770 | 745 | 747 | 747,000 | 1,867.50 |
| 1991-11-12 | 749 | 753 | 740 | 753 | 630,000 | 1,882.50 |
| 1991-11-11 | 763 | 763 | 737 | 739 | 500,000 | 1,847.50 |
| 1991-11-08 | 766 | 767 | 750 | 764 | 653,000 | 1,910 |
| 1991-11-07 | 756 | 762 | 747 | 748 | 990,000 | 1,870 |
| 1991-11-06 | 740 | 751 | 735 | 751 | 255,000 | 1,877.50 |
| 1991-11-05 | 742 | 749 | 735 | 749 | 186,000 | 1,872.50 |
| 1991-11-01 | 744 | 753 | 744 | 753 | 220,000 | 1,882.50 |
| 1991-10-31 | 738 | 750 | 738 | 750 | 388,000 | 1,875 |
| 1991-10-30 | 750 | 760 | 747 | 748 | 331,000 | 1,870 |
| 1991-10-29 | 768 | 768 | 758 | 759 | 527,000 | 1,897.50 |
| 1991-10-28 | 754 | 764 | 751 | 751 | 379,000 | 1,877.50 |
| 1991-10-25 | 758 | 764 | 756 | 764 | 430,000 | 1,910 |
| 1991-10-24 | 770 | 770 | 756 | 760 | 515,000 | 1,900 |
| 1991-10-23 | 771 | 775 | 760 | 775 | 578,000 | 1,937.50 |
| 1991-10-22 | 773 | 783 | 771 | 779 | 757,000 | 1,947.50 |
| 1991-10-21 | 789 | 794 | 774 | 779 | 707,000 | 1,947.50 |
| 1991-10-18 | 781 | 800 | 780 | 790 | 921,000 | 1,975 |
| 1991-10-17 | 808 | 810 | 791 | 791 | 993,000 | 1,977.50 |
| 1991-10-16 | 819 | 830 | 800 | 810 | 1,984,000 | 2,025 |
| 1991-10-15 | 793 | 825 | 783 | 809 | 2,923,000 | 2,022.50 |
| 1991-10-14 | 789 | 798 | 772 | 773 | 788,000 | 1,932.50 |
| 1991-10-11 | 804 | 812 | 794 | 799 | 1,165,000 | 1,997.50 |
| 1991-10-09 | 783 | 836 | 783 | 811 | 4,577,000 | 2,027.50 |
| 1991-10-08 | 784 | 799 | 771 | 792 | 802,000 | 1,980 |
| 1991-10-07 | 800 | 805 | 783 | 790 | 678,000 | 1,975 |
| 1991-10-04 | 830 | 835 | 793 | 809 | 3,498,000 | 2,022.50 |
| 1991-10-03 | 770 | 840 | 767 | 830 | 8,205,000 | 2,075 |
| 1991-10-02 | 739 | 774 | 738 | 756 | 4,908,000 | 1,890 |
| 1991-10-01 | 709 | 738 | 709 | 730 | 1,206,000 | 1,825 |
| 1991-09-30 | 710 | 718 | 705 | 716 | 216,000 | 1,790 |
| 1991-09-27 | 718 | 718 | 704 | 708 | 307,000 | 1,770 |
| 1991-09-26 | 722 | 722 | 710 | 719 | 380,000 | 1,797.50 |
| 1991-09-25 | 700 | 720 | 699 | 720 | 405,000 | 1,800 |
| 1991-09-24 | 694 | 702 | 690 | 700 | 221,000 | 1,750 |
| 1991-09-20 | 710 | 713 | 687 | 694 | 454,000 | 1,735 |
| 1991-09-19 | 700 | 720 | 700 | 703 | 747,000 | 1,757.50 |
| 1991-09-18 | 700 | 705 | 686 | 700 | 368,000 | 1,750 |
| 1991-09-17 | 715 | 715 | 700 | 705 | 192,000 | 1,762.50 |
| 1991-09-13 | 700 | 715 | 700 | 703 | 2,504,000 | 1,757.50 |
| 1991-09-12 | 690 | 705 | 685 | 700 | 266,000 | 1,750 |
| 1991-09-11 | 682 | 710 | 682 | 697 | 1,323,000 | 1,742.50 |
| 1991-09-10 | 692 | 700 | 681 | 690 | 253,000 | 1,725 |
| 1991-09-09 | 715 | 717 | 691 | 691 | 303,000 | 1,727.50 |
| 1991-09-06 | 711 | 723 | 711 | 715 | 725,000 | 1,787.50 |
| 1991-09-05 | 713 | 721 | 710 | 720 | 1,482,000 | 1,800 |
| 1991-09-04 | 707 | 712 | 697 | 707 | 1,321,000 | 1,767.50 |
| 1991-09-03 | 680 | 713 | 680 | 697 | 524,000 | 1,742.50 |
| 1991-09-02 | 675 | 689 | 655 | 675 | 432,000 | 1,687.50 |
| 1991-08-30 | 665 | 680 | 665 | 678 | 152,000 | 1,695 |
| 1991-08-29 | 683 | 683 | 662 | 662 | 242,000 | 1,655 |
| 1991-08-28 | 674 | 679 | 674 | 675 | 150,000 | 1,687.50 |
| 1991-08-27 | 664 | 680 | 651 | 674 | 309,000 | 1,685 |
| 1991-08-26 | 650 | 655 | 640 | 645 | 158,000 | 1,612.50 |
| 1991-08-23 | 700 | 700 | 665 | 665 | 157,000 | 1,662.50 |
| 1991-08-22 | 705 | 714 | 690 | 690 | 495,000 | 1,725 |
| 1991-08-21 | 682 | 699 | 676 | 695 | 454,000 | 1,737.50 |
| 1991-08-20 | 679 | 680 | 650 | 672 | 373,000 | 1,680 |
| 1991-08-19 | 685 | 690 | 650 | 689 | 253,000 | 1,722.50 |
| 1991-08-16 | 695 | 698 | 685 | 685 | 244,000 | 1,712.50 |
| 1991-08-15 | 684 | 695 | 684 | 695 | 376,000 | 1,737.50 |
| 1991-08-14 | 695 | 695 | 688 | 695 | 330,000 | 1,737.50 |
| 1991-08-13 | 680 | 690 | 673 | 683 | 301,000 | 1,707.50 |
| 1991-08-12 | 691 | 691 | 685 | 690 | 226,000 | 1,725 |
| 1991-08-09 | 694 | 699 | 685 | 690 | 389,000 | 1,725 |
| 1991-08-08 | 690 | 695 | 682 | 694 | 344,000 | 1,735 |
| 1991-08-07 | 684 | 690 | 683 | 688 | 192,000 | 1,720 |
| 1991-08-06 | 684 | 690 | 677 | 677 | 210,000 | 1,692.50 |
| 1991-08-05 | 700 | 700 | 685 | 690 | 252,000 | 1,725 |
| 1991-08-02 | 680 | 685 | 680 | 685 | 227,000 | 1,712.50 |
| 1991-08-01 | 681 | 681 | 668 | 680 | 320,000 | 1,700 |
| 1991-07-31 | 681 | 681 | 665 | 680 | 198,000 | 1,700 |
| 1991-07-30 | 672 | 685 | 656 | 668 | 223,000 | 1,670 |
| 1991-07-29 | 678 | 678 | 651 | 652 | 136,000 | 1,630 |
| 1991-07-26 | 668 | 684 | 668 | 673 | 335,000 | 1,682.50 |
| 1991-07-25 | 675 | 675 | 655 | 668 | 260,000 | 1,670 |
| 1991-07-24 | 640 | 665 | 631 | 665 | 248,000 | 1,662.50 |
| 1991-07-23 | 651 | 651 | 620 | 646 | 147,000 | 1,615 |
| 1991-07-22 | 620 | 657 | 620 | 657 | 323,000 | 1,642.50 |
| 1991-07-19 | 640 | 650 | 626 | 626 | 198,000 | 1,565 |
| 1991-07-18 | 630 | 630 | 616 | 620 | 189,000 | 1,550 |
| 1991-07-17 | 650 | 650 | 640 | 640 | 65,000 | 1,600 |
| 1991-07-16 | 660 | 663 | 651 | 651 | 186,000 | 1,627.50 |
| 1991-07-15 | 660 | 665 | 650 | 650 | 176,000 | 1,625 |
| 1991-07-12 | 670 | 670 | 640 | 640 | 111,000 | 1,600 |
| 1991-07-11 | 651 | 651 | 635 | 651 | 189,000 | 1,627.50 |
| 1991-07-10 | 620 | 651 | 610 | 651 | 175,000 | 1,627.50 |
| 1991-07-09 | 628 | 628 | 602 | 619 | 242,000 | 1,547.50 |
| 1991-07-08 | 635 | 639 | 620 | 620 | 256,000 | 1,550 |
| 1991-07-05 | 657 | 660 | 630 | 630 | 317,000 | 1,575 |
| 1991-07-04 | 641 | 662 | 635 | 657 | 199,000 | 1,642.50 |
| 1991-07-03 | 661 | 661 | 647 | 661 | 171,000 | 1,652.50 |
| 1991-07-02 | 685 | 690 | 670 | 670 | 196,000 | 1,675 |
| 1991-07-01 | 662 | 686 | 660 | 685 | 297,000 | 1,712.50 |
| 1991-06-28 | 665 | 670 | 656 | 657 | 279,000 | 1,642.50 |
| 1991-06-27 | 654 | 674 | 654 | 659 | 310,000 | 1,647.50 |
| 1991-06-26 | 675 | 690 | 660 | 660 | 427,000 | 1,650 |
| 1991-06-25 | 659 | 675 | 659 | 675 | 413,000 | 1,687.50 |
| 1991-06-24 | 678 | 678 | 650 | 665 | 342,000 | 1,662.50 |
| 1991-06-21 | 662 | 678 | 652 | 678 | 657,000 | 1,695 |
| 1991-06-20 | 660 | 660 | 640 | 650 | 485,000 | 1,625 |
| 1991-06-19 | 678 | 678 | 648 | 650 | 456,000 | 1,625 |
| 1991-06-18 | 680 | 680 | 670 | 671 | 204,000 | 1,677.50 |
| 1991-06-17 | 694 | 697 | 684 | 687 | 212,000 | 1,717.50 |
| 1991-06-14 | 658 | 684 | 655 | 684 | 1,985,000 | 1,710 |
| 1991-06-13 | 652 | 655 | 646 | 655 | 268,000 | 1,637.50 |
| 1991-06-12 | 666 | 670 | 651 | 651 | 185,000 | 1,627.50 |
| 1991-06-11 | 681 | 681 | 656 | 660 | 318,000 | 1,650 |
| 1991-06-10 | 715 | 715 | 680 | 680 | 107,000 | 1,700 |
| 1991-06-07 | 708 | 710 | 699 | 705 | 125,000 | 1,762.50 |
| 1991-06-06 | 720 | 720 | 694 | 695 | 187,000 | 1,737.50 |
| 1991-06-05 | 710 | 720 | 710 | 715 | 161,000 | 1,787.50 |
| 1991-06-04 | 723 | 723 | 705 | 715 | 511,000 | 1,787.50 |
| 1991-06-03 | 715 | 725 | 710 | 725 | 448,000 | 1,812.50 |
| 1991-05-31 | 700 | 724 | 700 | 715 | 533,000 | 1,787.50 |
| 1991-05-30 | 709 | 709 | 702 | 709 | 334,000 | 1,772.50 |
| 1991-05-29 | 705 | 710 | 700 | 705 | 662,000 | 1,762.50 |
| 1991-05-28 | 690 | 690 | 675 | 685 | 130,000 | 1,712.50 |
| 1991-05-27 | 699 | 700 | 681 | 681 | 133,000 | 1,702.50 |
| 1991-05-24 | 704 | 704 | 685 | 685 | 298,000 | 1,712.50 |
| 1991-05-23 | 699 | 704 | 689 | 704 | 163,000 | 1,760 |
| 1991-05-22 | 685 | 710 | 685 | 703 | 177,000 | 1,757.50 |
| 1991-05-21 | 682 | 690 | 680 | 685 | 133,000 | 1,712.50 |
| 1991-05-20 | 692 | 692 | 680 | 692 | 83,000 | 1,730 |
| 1991-05-17 | 700 | 702 | 690 | 692 | 104,000 | 1,730 |
| 1991-05-16 | 692 | 704 | 680 | 680 | 183,000 | 1,700 |
| 1991-05-15 | 714 | 714 | 690 | 692 | 211,000 | 1,730 |
| 1991-05-14 | 700 | 716 | 695 | 715 | 235,000 | 1,787.50 |
| 1991-05-13 | 706 | 718 | 700 | 707 | 185,000 | 1,767.50 |
| 1991-05-10 | 710 | 710 | 684 | 698 | 208,000 | 1,745 |
| 1991-05-09 | 710 | 710 | 690 | 700 | 657,000 | 1,750 |
| 1991-05-08 | 682 | 695 | 682 | 690 | 222,000 | 1,725 |
| 1991-05-07 | 691 | 700 | 686 | 686 | 51,000 | 1,715 |
| 1991-05-02 | 725 | 725 | 706 | 717 | 153,000 | 1,792.50 |
| 1991-05-01 | 690 | 715 | 690 | 715 | 202,000 | 1,787.50 |
| 1991-04-30 | 703 | 703 | 690 | 700 | 199,000 | 1,750 |
| 1991-04-26 | 692 | 700 | 682 | 687 | 214,000 | 1,717.50 |
| 1991-04-25 | 690 | 700 | 662 | 662 | 200,000 | 1,655 |
| 1991-04-24 | 720 | 720 | 700 | 700 | 162,000 | 1,750 |
| 1991-04-23 | 685 | 710 | 681 | 710 | 368,000 | 1,775 |
| 1991-04-22 | 700 | 700 | 676 | 685 | 126,000 | 1,712.50 |
| 1991-04-19 | 702 | 718 | 700 | 700 | 130,000 | 1,750 |
| 1991-04-18 | 712 | 720 | 710 | 720 | 118,000 | 1,800 |
| 1991-04-17 | 730 | 735 | 711 | 712 | 204,000 | 1,780 |
| 1991-04-16 | 717 | 725 | 715 | 722 | 178,000 | 1,805 |
| 1991-04-15 | 740 | 740 | 714 | 714 | 337,000 | 1,785 |
| 1991-04-12 | 731 | 739 | 723 | 730 | 363,000 | 1,825 |
| 1991-04-11 | 724 | 730 | 724 | 730 | 423,000 | 1,825 |
| 1991-04-10 | 710 | 741 | 710 | 718 | 850,000 | 1,795 |
| 1991-04-09 | 690 | 710 | 685 | 700 | 409,000 | 1,750 |
| 1991-04-08 | 697 | 710 | 689 | 710 | 289,000 | 1,775 |
| 1991-04-05 | 709 | 716 | 709 | 710 | 286,000 | 1,775 |
| 1991-04-04 | 700 | 710 | 696 | 710 | 227,000 | 1,775 |
| 1991-04-03 | 700 | 715 | 690 | 710 | 426,000 | 1,775 |
| 1991-04-02 | 695 | 698 | 685 | 698 | 219,000 | 1,745 |
| 1991-04-01 | 700 | 700 | 675 | 675 | 326,000 | 1,687.50 |
| 1991-03-29 | 692 | 698 | 668 | 698 | 253,000 | 1,745 |
| 1991-03-28 | 675 | 695 | 671 | 680 | 308,000 | 1,700 |
| 1991-03-27 | 689 | 690 | 675 | 681 | 149,000 | 1,702.50 |
| 1991-03-26 | 696 | 698 | 680 | 680 | 130,000 | 1,700 |
| 1991-03-25 | 689 | 696 | 673 | 696 | 415,000 | 1,740 |
| 1991-03-22 | 690 | 694 | 670 | 690 | 409,000 | 1,725 |
| 1991-03-20 | 680 | 691 | 671 | 690 | 233,000 | 1,725 |
| 1991-03-19 | 680 | 695 | 680 | 682 | 290,000 | 1,705 |
| 1991-03-18 | 702 | 703 | 680 | 700 | 192,000 | 1,750 |
| 1991-03-15 | 700 | 702 | 690 | 702 | 513,000 | 1,755 |
| 1991-03-14 | 690 | 699 | 685 | 695 | 406,000 | 1,737.50 |
| 1991-03-13 | 695 | 698 | 685 | 690 | 361,000 | 1,725 |
| 1991-03-12 | 684 | 699 | 679 | 685 | 802,000 | 1,712.50 |
| 1991-03-11 | 660 | 679 | 660 | 679 | 465,000 | 1,697.50 |
| 1991-03-08 | 660 | 660 | 646 | 660 | 1,458,000 | 1,650 |
| 1991-03-07 | 638 | 665 | 638 | 645 | 170,000 | 1,612.50 |
| 1991-03-06 | 654 | 654 | 635 | 638 | 218,000 | 1,595 |
| 1991-03-05 | 640 | 645 | 630 | 635 | 82,000 | 1,587.50 |
| 1991-03-04 | 640 | 645 | 625 | 627 | 191,000 | 1,567.50 |
| 1991-03-01 | 650 | 650 | 624 | 630 | 212,000 | 1,575 |
| 1991-02-28 | 645 | 650 | 630 | 631 | 314,000 | 1,577.50 |
| 1991-02-27 | 635 | 650 | 635 | 642 | 134,000 | 1,605 |
| 1991-02-26 | 661 | 665 | 646 | 655 | 271,000 | 1,637.50 |
| 1991-02-25 | 629 | 665 | 625 | 661 | 182,000 | 1,652.50 |
| 1991-02-22 | 668 | 670 | 639 | 639 | 213,000 | 1,597.50 |
| 1991-02-21 | 643 | 670 | 643 | 670 | 519,000 | 1,675 |
| 1991-02-20 | 641 | 663 | 641 | 652 | 344,000 | 1,630 |
| 1991-02-19 | 665 | 666 | 650 | 651 | 489,000 | 1,627.50 |
| 1991-02-18 | 650 | 670 | 650 | 656 | 401,000 | 1,640 |
| 1991-02-15 | 620 | 650 | 614 | 650 | 484,000 | 1,625 |
| 1991-02-14 | 636 | 639 | 616 | 629 | 526,000 | 1,572.50 |
| 1991-02-13 | 603 | 617 | 603 | 616 | 290,000 | 1,540 |
| 1991-02-12 | 592 | 611 | 592 | 602 | 300,000 | 1,505 |
| 1991-02-08 | 590 | 601 | 585 | 601 | 358,000 | 1,502.50 |
| 1991-02-07 | 589 | 600 | 585 | 600 | 122,000 | 1,500 |
| 1991-02-06 | 601 | 606 | 582 | 599 | 311,000 | 1,497.50 |
| 1991-02-05 | 600 | 604 | 591 | 604 | 120,000 | 1,510 |
| 1991-02-04 | 588 | 600 | 588 | 599 | 39,000 | 1,497.50 |
| 1991-02-01 | 590 | 600 | 581 | 595 | 94,000 | 1,487.50 |
| 1991-01-31 | 605 | 605 | 590 | 600 | 93,000 | 1,500 |
| 1991-01-30 | 590 | 600 | 589 | 600 | 96,000 | 1,500 |
| 1991-01-29 | 605 | 605 | 590 | 591 | 76,000 | 1,477.50 |
| 1991-01-28 | 596 | 609 | 587 | 605 | 92,000 | 1,512.50 |
| 1991-01-25 | 615 | 615 | 603 | 609 | 248,000 | 1,522.50 |
| 1991-01-24 | 595 | 618 | 584 | 605 | 303,000 | 1,512.50 |
| 1991-01-23 | 597 | 600 | 584 | 597 | 134,000 | 1,492.50 |
| 1991-01-22 | 607 | 623 | 606 | 612 | 185,000 | 1,530 |
| 1991-01-21 | 599 | 610 | 594 | 610 | 144,000 | 1,525 |
| 1991-01-18 | 584 | 615 | 577 | 615 | 357,000 | 1,537.50 |
| 1991-01-17 | 540 | 579 | 540 | 574 | 217,000 | 1,435 |
| 1991-01-16 | 566 | 575 | 550 | 560 | 142,000 | 1,400 |
| 1991-01-14 | 584 | 590 | 571 | 575 | 168,000 | 1,437.50 |
| 1991-01-11 | 580 | 601 | 570 | 580 | 266,000 | 1,450 |
| 1991-01-10 | 580 | 585 | 576 | 580 | 199,000 | 1,450 |
| 1991-01-09 | 586 | 600 | 581 | 600 | 109,000 | 1,500 |
| 1991-01-08 | 605 | 615 | 596 | 596 | 102,000 | 1,490 |
| 1991-01-07 | 616 | 635 | 616 | 635 | 125,000 | 1,587.50 |
| 1991-01-04 | 626 | 645 | 625 | 630 | 104,000 | 1,575 |
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
