2201 森永製菓(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3052953952253853,0001,345
1992-12-29539540523533133,0001,332.50
1992-12-28536536520529286,0001,322.50
1992-12-25535535526526150,0001,315
1992-12-24536540531535291,0001,337.50
1992-12-22534548532536202,0001,340
1992-12-21560560541542167,0001,355
1992-12-18550555541555138,0001,387.50
1992-12-17539555538545132,0001,362.50
1992-12-16555559538538298,0001,345
1992-12-15530550528550257,0001,375
1992-12-1453553652952987,0001,322.50
1992-12-115505505305311,184,0001,327.50
1992-12-10560560537537494,0001,342.50
1992-12-09546552538543140,0001,357.50
1992-12-08541550531536109,0001,340
1992-12-0755355353053171,0001,327.50
1992-12-04535543527543274,0001,357.50
1992-12-03535548535544125,0001,360
1992-12-02535543533541142,0001,352.50
1992-12-01540552536536160,0001,340
1992-11-30542555539549190,0001,372.50
1992-11-27549558540546249,0001,365
1992-11-26553559545559236,0001,397.50
1992-11-25550554540550173,0001,375
1992-11-24545548538540116,0001,350
1992-11-20520545520535394,0001,337.50
1992-11-19535535518532460,0001,330
1992-11-18501530500516307,0001,290
1992-11-17506509501501198,0001,252.50
1992-11-16510510505510108,0001,275
1992-11-13518524506515799,0001,287.50
1992-11-12511518505518271,0001,295
1992-11-11524525510519182,0001,297.50
1992-11-10511524511514163,0001,285
1992-11-09526526515515213,0001,287.50
1992-11-06525530521526190,0001,315
1992-11-05524524516520159,0001,300
1992-11-0452552551852586,0001,312.50
1992-11-02518535512535148,0001,337.50
1992-10-30527530520520154,0001,300
1992-10-29525536520527154,0001,317.50
1992-10-28531533520520270,0001,300
1992-10-27530538530530235,0001,325
1992-10-26541541529529100,0001,322.50
1992-10-23538539526539156,0001,347.50
1992-10-22521540521528252,0001,320
1992-10-21533535520531267,0001,327.50
1992-10-20533535520523244,0001,307.50
1992-10-19537537523523253,0001,307.50
1992-10-16550551536537179,0001,342.50
1992-10-15540555536549258,0001,372.50
1992-10-14563565534536239,0001,340
1992-10-13537555534554179,0001,385
1992-10-12545548531534251,0001,335
1992-10-095555565325451,486,0001,362.50
1992-10-08553575551565358,0001,412.50
1992-10-07554565550550298,0001,375
1992-10-06550559529559245,0001,397.50
1992-10-05554565547554235,0001,385
1992-10-02559574555567338,0001,417.50
1992-10-01556562546559336,0001,397.50
1992-09-30574579554554306,0001,385
1992-09-29565571555558223,0001,395
1992-09-28573589561561181,0001,402.50
1992-09-25586588569573173,0001,432.50
1992-09-24563592563588437,0001,470
1992-09-22589590563563389,0001,407.50
1992-09-21581594581581363,0001,452.50
1992-09-18561575559575229,0001,437.50
1992-09-17563580563571303,0001,427.50
1992-09-16586586555563306,0001,407.50
1992-09-14580599575585276,0001,462.50
1992-09-115835925705701,833,0001,425
1992-09-10603619593593777,0001,482.50
1992-09-09581610576600536,0001,500
1992-09-08591610586586730,0001,465
1992-09-07615624593610409,0001,525
1992-09-046206405956152,880,0001,537.50
1992-09-035646195646143,753,0001,535
1992-09-02526549526545168,0001,362.50
1992-09-01559560536536327,0001,340
1992-08-31527559527555535,0001,387.50
1992-08-28516565515537963,0001,342.50
1992-08-27519548519525584,0001,312.50
1992-08-26500535500515579,0001,287.50
1992-08-25498528491499390,0001,247.50
1992-08-24493530489528341,0001,320
1992-08-21474481473480184,0001,200
1992-08-20470488459460255,0001,150
1992-08-19456457445457123,0001,142.50
1992-08-18474474452452141,0001,130
1992-08-1748048047047589,0001,187.50
1992-08-14449470449460730,0001,150
1992-08-13460465447448174,0001,120
1992-08-12444455444450275,0001,125
1992-08-11470470444444238,0001,110
1992-08-10482485465470167,0001,175
1992-08-07487494484490201,0001,225
1992-08-06495505481497205,0001,242.50
1992-08-05495497490495176,0001,237.50
1992-08-04483500480480214,0001,200
1992-08-03489499486493176,0001,232.50
1992-07-31490511490504227,0001,260
1992-07-30481504475503236,0001,257.50
1992-07-29502509470476359,0001,190
1992-07-28489499488499187,0001,247.50
1992-07-27510515486487364,0001,217.50
1992-07-24500500484486354,0001,215
1992-07-23479510475500342,0001,250
1992-07-22520520476480464,0001,200
1992-07-21514520506510256,0001,275
1992-07-20532532505505346,0001,262.50
1992-07-17545545526532204,0001,330
1992-07-16546550545545162,0001,362.50
1992-07-155595605455451,306,0001,362.50
1992-07-14548555545549227,0001,372.50
1992-07-13536558536558257,0001,395
1992-07-10550550536536577,0001,340
1992-07-09534540529540219,0001,350
1992-07-08525535510529127,0001,322.50
1992-07-0753353552152179,0001,302.50
1992-07-0653553952352382,0001,307.50
1992-07-03538540525525276,0001,312.50
1992-07-02502528498528332,0001,320
1992-07-01490497485497206,0001,242.50
1992-06-30499500491491353,0001,227.50
1992-06-29495495489494150,0001,235
1992-06-26505510490490395,0001,225
1992-06-25501514493495232,0001,237.50
1992-06-24513515496496263,0001,240
1992-06-23501516501503257,0001,257.50
1992-06-22523523501501395,0001,252.50
1992-06-19511513501513271,0001,282.50
1992-06-18495508490492559,0001,230
1992-06-17510514496499472,0001,247.50
1992-06-16524540519519372,0001,297.50
1992-06-15548548520525394,0001,312.50
1992-06-125415505315502,081,0001,375
1992-06-11550561549551172,0001,377.50
1992-06-10556560541551234,0001,377.50
1992-06-09541558540557230,0001,392.50
1992-06-08556557540540239,0001,350
1992-06-05567567548558252,0001,395
1992-06-04569569552568262,0001,420
1992-06-03565575562562225,0001,405
1992-06-02570578561562284,0001,405
1992-06-01579579560560156,0001,400
1992-05-29562568560560163,0001,400
1992-05-28570570550563356,0001,407.50
1992-05-27574581559561391,0001,402.50
1992-05-26600605577580251,0001,450
1992-05-25595596582596196,0001,490
1992-05-22585595576576307,0001,440
1992-05-21591600588590211,0001,475
1992-05-20596604591597160,0001,492.50
1992-05-19596598590596197,0001,490
1992-05-18575594575586337,0001,465
1992-05-15622622585585368,0001,462.50
1992-05-14635639618618823,0001,545
1992-05-13585618580618513,0001,545
1992-05-12595597581588613,0001,470
1992-05-11598600585586503,0001,465
1992-05-08575601570591678,0001,477.50
1992-05-07543569530569617,0001,422.50
1992-05-06530550530550221,0001,375
1992-05-01530540525525279,0001,312.50
1992-04-30531545530530226,0001,325
1992-04-28545545530531267,0001,327.50
1992-04-27535548525538171,0001,345
1992-04-24553555522522434,0001,305
1992-04-23515533514533600,0001,332.50
1992-04-22515524503513378,0001,282.50
1992-04-21525535515525443,0001,312.50
1992-04-20546546526545267,0001,362.50
1992-04-17541550532545560,0001,362.50
1992-04-16554559546555511,0001,387.50
1992-04-15550558542549534,0001,372.50
1992-04-14503530501530376,0001,325
1992-04-13520531501502493,0001,255
1992-04-10531545515515198,0001,287.50
1992-04-09498520495496601,0001,240
1992-04-08500520495497608,0001,242.50
1992-04-07550550510515367,0001,287.50
1992-04-06545566541543201,0001,357.50
1992-04-035625625315321,025,0001,330
1992-04-02592601545550688,0001,375
1992-04-01632632595595498,0001,487.50
1992-03-31650664641641283,0001,602.50
1992-03-30655670645655173,0001,637.50
1992-03-27672679665666233,0001,665
1992-03-26689695675675185,0001,687.50
1992-03-25675694672694301,0001,735
1992-03-24671681665675179,0001,687.50
1992-03-23684691671691343,0001,727.50
1992-03-19680695676684452,0001,710
1992-03-18671676670675541,0001,687.50
1992-03-17670695670680439,0001,700
1992-03-16679689678679421,0001,697.50
1992-03-136656956656892,591,0001,722.50
1992-03-12681683672675219,0001,687.50
1992-03-11682689680681170,0001,702.50
1992-03-10681690680689108,0001,722.50
1992-03-09676680676680196,0001,700
1992-03-06687696682694150,0001,735
1992-03-05692709690697440,0001,742.50
1992-03-04691691685690227,0001,725
1992-03-03699700691691506,0001,727.50
1992-03-02681706681700348,0001,750
1992-02-28690690685690136,0001,725
1992-02-27699699685690223,0001,725
1992-02-26677695677689212,0001,722.50
1992-02-25677677667677110,0001,692.50
1992-02-24680687675677179,0001,692.50
1992-02-21667678667677249,0001,692.50
1992-02-20665668650661111,0001,652.50
1992-02-19655665646655215,0001,637.50
1992-02-18652672652655230,0001,637.50
1992-02-17652676650668218,0001,670
1992-02-14676676661662315,0001,655
1992-02-13686686666666297,0001,665
1992-02-12676676665666174,0001,665
1992-02-10685685676676141,0001,690
1992-02-07699700680685190,0001,712.50
1992-02-06670692670680220,0001,700
1992-02-05660685660662171,0001,655
1992-02-04661673660661151,0001,652.50
1992-02-03689701670671144,0001,677.50
1992-01-31670680664679223,0001,697.50
1992-01-30639680639654189,0001,635
1992-01-29654654630649111,0001,622.50
1992-01-28643654640654166,0001,635
1992-01-27620649620645153,0001,612.50
1992-01-24621640620623189,0001,557.50
1992-01-23634650625640334,0001,600
1992-01-22625641617639313,0001,597.50
1992-01-21627640608616231,0001,540
1992-01-20652652628630369,0001,575
1992-01-17658660651652270,0001,630
1992-01-16674685667668257,0001,670
1992-01-14665672665665405,0001,662.50
1992-01-13676677661667328,0001,667.50
1992-01-10685697676677291,0001,692.50
1992-01-09691700676700247,0001,750
1992-01-08713713685686212,0001,715
1992-01-07720734703703173,0001,757.50
1992-01-06726726716720173,0001,800

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