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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 529 | 539 | 522 | 538 | 53,000 | 1,345 |
| 1992-12-29 | 539 | 540 | 523 | 533 | 133,000 | 1,332.50 |
| 1992-12-28 | 536 | 536 | 520 | 529 | 286,000 | 1,322.50 |
| 1992-12-25 | 535 | 535 | 526 | 526 | 150,000 | 1,315 |
| 1992-12-24 | 536 | 540 | 531 | 535 | 291,000 | 1,337.50 |
| 1992-12-22 | 534 | 548 | 532 | 536 | 202,000 | 1,340 |
| 1992-12-21 | 560 | 560 | 541 | 542 | 167,000 | 1,355 |
| 1992-12-18 | 550 | 555 | 541 | 555 | 138,000 | 1,387.50 |
| 1992-12-17 | 539 | 555 | 538 | 545 | 132,000 | 1,362.50 |
| 1992-12-16 | 555 | 559 | 538 | 538 | 298,000 | 1,345 |
| 1992-12-15 | 530 | 550 | 528 | 550 | 257,000 | 1,375 |
| 1992-12-14 | 535 | 536 | 529 | 529 | 87,000 | 1,322.50 |
| 1992-12-11 | 550 | 550 | 530 | 531 | 1,184,000 | 1,327.50 |
| 1992-12-10 | 560 | 560 | 537 | 537 | 494,000 | 1,342.50 |
| 1992-12-09 | 546 | 552 | 538 | 543 | 140,000 | 1,357.50 |
| 1992-12-08 | 541 | 550 | 531 | 536 | 109,000 | 1,340 |
| 1992-12-07 | 553 | 553 | 530 | 531 | 71,000 | 1,327.50 |
| 1992-12-04 | 535 | 543 | 527 | 543 | 274,000 | 1,357.50 |
| 1992-12-03 | 535 | 548 | 535 | 544 | 125,000 | 1,360 |
| 1992-12-02 | 535 | 543 | 533 | 541 | 142,000 | 1,352.50 |
| 1992-12-01 | 540 | 552 | 536 | 536 | 160,000 | 1,340 |
| 1992-11-30 | 542 | 555 | 539 | 549 | 190,000 | 1,372.50 |
| 1992-11-27 | 549 | 558 | 540 | 546 | 249,000 | 1,365 |
| 1992-11-26 | 553 | 559 | 545 | 559 | 236,000 | 1,397.50 |
| 1992-11-25 | 550 | 554 | 540 | 550 | 173,000 | 1,375 |
| 1992-11-24 | 545 | 548 | 538 | 540 | 116,000 | 1,350 |
| 1992-11-20 | 520 | 545 | 520 | 535 | 394,000 | 1,337.50 |
| 1992-11-19 | 535 | 535 | 518 | 532 | 460,000 | 1,330 |
| 1992-11-18 | 501 | 530 | 500 | 516 | 307,000 | 1,290 |
| 1992-11-17 | 506 | 509 | 501 | 501 | 198,000 | 1,252.50 |
| 1992-11-16 | 510 | 510 | 505 | 510 | 108,000 | 1,275 |
| 1992-11-13 | 518 | 524 | 506 | 515 | 799,000 | 1,287.50 |
| 1992-11-12 | 511 | 518 | 505 | 518 | 271,000 | 1,295 |
| 1992-11-11 | 524 | 525 | 510 | 519 | 182,000 | 1,297.50 |
| 1992-11-10 | 511 | 524 | 511 | 514 | 163,000 | 1,285 |
| 1992-11-09 | 526 | 526 | 515 | 515 | 213,000 | 1,287.50 |
| 1992-11-06 | 525 | 530 | 521 | 526 | 190,000 | 1,315 |
| 1992-11-05 | 524 | 524 | 516 | 520 | 159,000 | 1,300 |
| 1992-11-04 | 525 | 525 | 518 | 525 | 86,000 | 1,312.50 |
| 1992-11-02 | 518 | 535 | 512 | 535 | 148,000 | 1,337.50 |
| 1992-10-30 | 527 | 530 | 520 | 520 | 154,000 | 1,300 |
| 1992-10-29 | 525 | 536 | 520 | 527 | 154,000 | 1,317.50 |
| 1992-10-28 | 531 | 533 | 520 | 520 | 270,000 | 1,300 |
| 1992-10-27 | 530 | 538 | 530 | 530 | 235,000 | 1,325 |
| 1992-10-26 | 541 | 541 | 529 | 529 | 100,000 | 1,322.50 |
| 1992-10-23 | 538 | 539 | 526 | 539 | 156,000 | 1,347.50 |
| 1992-10-22 | 521 | 540 | 521 | 528 | 252,000 | 1,320 |
| 1992-10-21 | 533 | 535 | 520 | 531 | 267,000 | 1,327.50 |
| 1992-10-20 | 533 | 535 | 520 | 523 | 244,000 | 1,307.50 |
| 1992-10-19 | 537 | 537 | 523 | 523 | 253,000 | 1,307.50 |
| 1992-10-16 | 550 | 551 | 536 | 537 | 179,000 | 1,342.50 |
| 1992-10-15 | 540 | 555 | 536 | 549 | 258,000 | 1,372.50 |
| 1992-10-14 | 563 | 565 | 534 | 536 | 239,000 | 1,340 |
| 1992-10-13 | 537 | 555 | 534 | 554 | 179,000 | 1,385 |
| 1992-10-12 | 545 | 548 | 531 | 534 | 251,000 | 1,335 |
| 1992-10-09 | 555 | 556 | 532 | 545 | 1,486,000 | 1,362.50 |
| 1992-10-08 | 553 | 575 | 551 | 565 | 358,000 | 1,412.50 |
| 1992-10-07 | 554 | 565 | 550 | 550 | 298,000 | 1,375 |
| 1992-10-06 | 550 | 559 | 529 | 559 | 245,000 | 1,397.50 |
| 1992-10-05 | 554 | 565 | 547 | 554 | 235,000 | 1,385 |
| 1992-10-02 | 559 | 574 | 555 | 567 | 338,000 | 1,417.50 |
| 1992-10-01 | 556 | 562 | 546 | 559 | 336,000 | 1,397.50 |
| 1992-09-30 | 574 | 579 | 554 | 554 | 306,000 | 1,385 |
| 1992-09-29 | 565 | 571 | 555 | 558 | 223,000 | 1,395 |
| 1992-09-28 | 573 | 589 | 561 | 561 | 181,000 | 1,402.50 |
| 1992-09-25 | 586 | 588 | 569 | 573 | 173,000 | 1,432.50 |
| 1992-09-24 | 563 | 592 | 563 | 588 | 437,000 | 1,470 |
| 1992-09-22 | 589 | 590 | 563 | 563 | 389,000 | 1,407.50 |
| 1992-09-21 | 581 | 594 | 581 | 581 | 363,000 | 1,452.50 |
| 1992-09-18 | 561 | 575 | 559 | 575 | 229,000 | 1,437.50 |
| 1992-09-17 | 563 | 580 | 563 | 571 | 303,000 | 1,427.50 |
| 1992-09-16 | 586 | 586 | 555 | 563 | 306,000 | 1,407.50 |
| 1992-09-14 | 580 | 599 | 575 | 585 | 276,000 | 1,462.50 |
| 1992-09-11 | 583 | 592 | 570 | 570 | 1,833,000 | 1,425 |
| 1992-09-10 | 603 | 619 | 593 | 593 | 777,000 | 1,482.50 |
| 1992-09-09 | 581 | 610 | 576 | 600 | 536,000 | 1,500 |
| 1992-09-08 | 591 | 610 | 586 | 586 | 730,000 | 1,465 |
| 1992-09-07 | 615 | 624 | 593 | 610 | 409,000 | 1,525 |
| 1992-09-04 | 620 | 640 | 595 | 615 | 2,880,000 | 1,537.50 |
| 1992-09-03 | 564 | 619 | 564 | 614 | 3,753,000 | 1,535 |
| 1992-09-02 | 526 | 549 | 526 | 545 | 168,000 | 1,362.50 |
| 1992-09-01 | 559 | 560 | 536 | 536 | 327,000 | 1,340 |
| 1992-08-31 | 527 | 559 | 527 | 555 | 535,000 | 1,387.50 |
| 1992-08-28 | 516 | 565 | 515 | 537 | 963,000 | 1,342.50 |
| 1992-08-27 | 519 | 548 | 519 | 525 | 584,000 | 1,312.50 |
| 1992-08-26 | 500 | 535 | 500 | 515 | 579,000 | 1,287.50 |
| 1992-08-25 | 498 | 528 | 491 | 499 | 390,000 | 1,247.50 |
| 1992-08-24 | 493 | 530 | 489 | 528 | 341,000 | 1,320 |
| 1992-08-21 | 474 | 481 | 473 | 480 | 184,000 | 1,200 |
| 1992-08-20 | 470 | 488 | 459 | 460 | 255,000 | 1,150 |
| 1992-08-19 | 456 | 457 | 445 | 457 | 123,000 | 1,142.50 |
| 1992-08-18 | 474 | 474 | 452 | 452 | 141,000 | 1,130 |
| 1992-08-17 | 480 | 480 | 470 | 475 | 89,000 | 1,187.50 |
| 1992-08-14 | 449 | 470 | 449 | 460 | 730,000 | 1,150 |
| 1992-08-13 | 460 | 465 | 447 | 448 | 174,000 | 1,120 |
| 1992-08-12 | 444 | 455 | 444 | 450 | 275,000 | 1,125 |
| 1992-08-11 | 470 | 470 | 444 | 444 | 238,000 | 1,110 |
| 1992-08-10 | 482 | 485 | 465 | 470 | 167,000 | 1,175 |
| 1992-08-07 | 487 | 494 | 484 | 490 | 201,000 | 1,225 |
| 1992-08-06 | 495 | 505 | 481 | 497 | 205,000 | 1,242.50 |
| 1992-08-05 | 495 | 497 | 490 | 495 | 176,000 | 1,237.50 |
| 1992-08-04 | 483 | 500 | 480 | 480 | 214,000 | 1,200 |
| 1992-08-03 | 489 | 499 | 486 | 493 | 176,000 | 1,232.50 |
| 1992-07-31 | 490 | 511 | 490 | 504 | 227,000 | 1,260 |
| 1992-07-30 | 481 | 504 | 475 | 503 | 236,000 | 1,257.50 |
| 1992-07-29 | 502 | 509 | 470 | 476 | 359,000 | 1,190 |
| 1992-07-28 | 489 | 499 | 488 | 499 | 187,000 | 1,247.50 |
| 1992-07-27 | 510 | 515 | 486 | 487 | 364,000 | 1,217.50 |
| 1992-07-24 | 500 | 500 | 484 | 486 | 354,000 | 1,215 |
| 1992-07-23 | 479 | 510 | 475 | 500 | 342,000 | 1,250 |
| 1992-07-22 | 520 | 520 | 476 | 480 | 464,000 | 1,200 |
| 1992-07-21 | 514 | 520 | 506 | 510 | 256,000 | 1,275 |
| 1992-07-20 | 532 | 532 | 505 | 505 | 346,000 | 1,262.50 |
| 1992-07-17 | 545 | 545 | 526 | 532 | 204,000 | 1,330 |
| 1992-07-16 | 546 | 550 | 545 | 545 | 162,000 | 1,362.50 |
| 1992-07-15 | 559 | 560 | 545 | 545 | 1,306,000 | 1,362.50 |
| 1992-07-14 | 548 | 555 | 545 | 549 | 227,000 | 1,372.50 |
| 1992-07-13 | 536 | 558 | 536 | 558 | 257,000 | 1,395 |
| 1992-07-10 | 550 | 550 | 536 | 536 | 577,000 | 1,340 |
| 1992-07-09 | 534 | 540 | 529 | 540 | 219,000 | 1,350 |
| 1992-07-08 | 525 | 535 | 510 | 529 | 127,000 | 1,322.50 |
| 1992-07-07 | 533 | 535 | 521 | 521 | 79,000 | 1,302.50 |
| 1992-07-06 | 535 | 539 | 523 | 523 | 82,000 | 1,307.50 |
| 1992-07-03 | 538 | 540 | 525 | 525 | 276,000 | 1,312.50 |
| 1992-07-02 | 502 | 528 | 498 | 528 | 332,000 | 1,320 |
| 1992-07-01 | 490 | 497 | 485 | 497 | 206,000 | 1,242.50 |
| 1992-06-30 | 499 | 500 | 491 | 491 | 353,000 | 1,227.50 |
| 1992-06-29 | 495 | 495 | 489 | 494 | 150,000 | 1,235 |
| 1992-06-26 | 505 | 510 | 490 | 490 | 395,000 | 1,225 |
| 1992-06-25 | 501 | 514 | 493 | 495 | 232,000 | 1,237.50 |
| 1992-06-24 | 513 | 515 | 496 | 496 | 263,000 | 1,240 |
| 1992-06-23 | 501 | 516 | 501 | 503 | 257,000 | 1,257.50 |
| 1992-06-22 | 523 | 523 | 501 | 501 | 395,000 | 1,252.50 |
| 1992-06-19 | 511 | 513 | 501 | 513 | 271,000 | 1,282.50 |
| 1992-06-18 | 495 | 508 | 490 | 492 | 559,000 | 1,230 |
| 1992-06-17 | 510 | 514 | 496 | 499 | 472,000 | 1,247.50 |
| 1992-06-16 | 524 | 540 | 519 | 519 | 372,000 | 1,297.50 |
| 1992-06-15 | 548 | 548 | 520 | 525 | 394,000 | 1,312.50 |
| 1992-06-12 | 541 | 550 | 531 | 550 | 2,081,000 | 1,375 |
| 1992-06-11 | 550 | 561 | 549 | 551 | 172,000 | 1,377.50 |
| 1992-06-10 | 556 | 560 | 541 | 551 | 234,000 | 1,377.50 |
| 1992-06-09 | 541 | 558 | 540 | 557 | 230,000 | 1,392.50 |
| 1992-06-08 | 556 | 557 | 540 | 540 | 239,000 | 1,350 |
| 1992-06-05 | 567 | 567 | 548 | 558 | 252,000 | 1,395 |
| 1992-06-04 | 569 | 569 | 552 | 568 | 262,000 | 1,420 |
| 1992-06-03 | 565 | 575 | 562 | 562 | 225,000 | 1,405 |
| 1992-06-02 | 570 | 578 | 561 | 562 | 284,000 | 1,405 |
| 1992-06-01 | 579 | 579 | 560 | 560 | 156,000 | 1,400 |
| 1992-05-29 | 562 | 568 | 560 | 560 | 163,000 | 1,400 |
| 1992-05-28 | 570 | 570 | 550 | 563 | 356,000 | 1,407.50 |
| 1992-05-27 | 574 | 581 | 559 | 561 | 391,000 | 1,402.50 |
| 1992-05-26 | 600 | 605 | 577 | 580 | 251,000 | 1,450 |
| 1992-05-25 | 595 | 596 | 582 | 596 | 196,000 | 1,490 |
| 1992-05-22 | 585 | 595 | 576 | 576 | 307,000 | 1,440 |
| 1992-05-21 | 591 | 600 | 588 | 590 | 211,000 | 1,475 |
| 1992-05-20 | 596 | 604 | 591 | 597 | 160,000 | 1,492.50 |
| 1992-05-19 | 596 | 598 | 590 | 596 | 197,000 | 1,490 |
| 1992-05-18 | 575 | 594 | 575 | 586 | 337,000 | 1,465 |
| 1992-05-15 | 622 | 622 | 585 | 585 | 368,000 | 1,462.50 |
| 1992-05-14 | 635 | 639 | 618 | 618 | 823,000 | 1,545 |
| 1992-05-13 | 585 | 618 | 580 | 618 | 513,000 | 1,545 |
| 1992-05-12 | 595 | 597 | 581 | 588 | 613,000 | 1,470 |
| 1992-05-11 | 598 | 600 | 585 | 586 | 503,000 | 1,465 |
| 1992-05-08 | 575 | 601 | 570 | 591 | 678,000 | 1,477.50 |
| 1992-05-07 | 543 | 569 | 530 | 569 | 617,000 | 1,422.50 |
| 1992-05-06 | 530 | 550 | 530 | 550 | 221,000 | 1,375 |
| 1992-05-01 | 530 | 540 | 525 | 525 | 279,000 | 1,312.50 |
| 1992-04-30 | 531 | 545 | 530 | 530 | 226,000 | 1,325 |
| 1992-04-28 | 545 | 545 | 530 | 531 | 267,000 | 1,327.50 |
| 1992-04-27 | 535 | 548 | 525 | 538 | 171,000 | 1,345 |
| 1992-04-24 | 553 | 555 | 522 | 522 | 434,000 | 1,305 |
| 1992-04-23 | 515 | 533 | 514 | 533 | 600,000 | 1,332.50 |
| 1992-04-22 | 515 | 524 | 503 | 513 | 378,000 | 1,282.50 |
| 1992-04-21 | 525 | 535 | 515 | 525 | 443,000 | 1,312.50 |
| 1992-04-20 | 546 | 546 | 526 | 545 | 267,000 | 1,362.50 |
| 1992-04-17 | 541 | 550 | 532 | 545 | 560,000 | 1,362.50 |
| 1992-04-16 | 554 | 559 | 546 | 555 | 511,000 | 1,387.50 |
| 1992-04-15 | 550 | 558 | 542 | 549 | 534,000 | 1,372.50 |
| 1992-04-14 | 503 | 530 | 501 | 530 | 376,000 | 1,325 |
| 1992-04-13 | 520 | 531 | 501 | 502 | 493,000 | 1,255 |
| 1992-04-10 | 531 | 545 | 515 | 515 | 198,000 | 1,287.50 |
| 1992-04-09 | 498 | 520 | 495 | 496 | 601,000 | 1,240 |
| 1992-04-08 | 500 | 520 | 495 | 497 | 608,000 | 1,242.50 |
| 1992-04-07 | 550 | 550 | 510 | 515 | 367,000 | 1,287.50 |
| 1992-04-06 | 545 | 566 | 541 | 543 | 201,000 | 1,357.50 |
| 1992-04-03 | 562 | 562 | 531 | 532 | 1,025,000 | 1,330 |
| 1992-04-02 | 592 | 601 | 545 | 550 | 688,000 | 1,375 |
| 1992-04-01 | 632 | 632 | 595 | 595 | 498,000 | 1,487.50 |
| 1992-03-31 | 650 | 664 | 641 | 641 | 283,000 | 1,602.50 |
| 1992-03-30 | 655 | 670 | 645 | 655 | 173,000 | 1,637.50 |
| 1992-03-27 | 672 | 679 | 665 | 666 | 233,000 | 1,665 |
| 1992-03-26 | 689 | 695 | 675 | 675 | 185,000 | 1,687.50 |
| 1992-03-25 | 675 | 694 | 672 | 694 | 301,000 | 1,735 |
| 1992-03-24 | 671 | 681 | 665 | 675 | 179,000 | 1,687.50 |
| 1992-03-23 | 684 | 691 | 671 | 691 | 343,000 | 1,727.50 |
| 1992-03-19 | 680 | 695 | 676 | 684 | 452,000 | 1,710 |
| 1992-03-18 | 671 | 676 | 670 | 675 | 541,000 | 1,687.50 |
| 1992-03-17 | 670 | 695 | 670 | 680 | 439,000 | 1,700 |
| 1992-03-16 | 679 | 689 | 678 | 679 | 421,000 | 1,697.50 |
| 1992-03-13 | 665 | 695 | 665 | 689 | 2,591,000 | 1,722.50 |
| 1992-03-12 | 681 | 683 | 672 | 675 | 219,000 | 1,687.50 |
| 1992-03-11 | 682 | 689 | 680 | 681 | 170,000 | 1,702.50 |
| 1992-03-10 | 681 | 690 | 680 | 689 | 108,000 | 1,722.50 |
| 1992-03-09 | 676 | 680 | 676 | 680 | 196,000 | 1,700 |
| 1992-03-06 | 687 | 696 | 682 | 694 | 150,000 | 1,735 |
| 1992-03-05 | 692 | 709 | 690 | 697 | 440,000 | 1,742.50 |
| 1992-03-04 | 691 | 691 | 685 | 690 | 227,000 | 1,725 |
| 1992-03-03 | 699 | 700 | 691 | 691 | 506,000 | 1,727.50 |
| 1992-03-02 | 681 | 706 | 681 | 700 | 348,000 | 1,750 |
| 1992-02-28 | 690 | 690 | 685 | 690 | 136,000 | 1,725 |
| 1992-02-27 | 699 | 699 | 685 | 690 | 223,000 | 1,725 |
| 1992-02-26 | 677 | 695 | 677 | 689 | 212,000 | 1,722.50 |
| 1992-02-25 | 677 | 677 | 667 | 677 | 110,000 | 1,692.50 |
| 1992-02-24 | 680 | 687 | 675 | 677 | 179,000 | 1,692.50 |
| 1992-02-21 | 667 | 678 | 667 | 677 | 249,000 | 1,692.50 |
| 1992-02-20 | 665 | 668 | 650 | 661 | 111,000 | 1,652.50 |
| 1992-02-19 | 655 | 665 | 646 | 655 | 215,000 | 1,637.50 |
| 1992-02-18 | 652 | 672 | 652 | 655 | 230,000 | 1,637.50 |
| 1992-02-17 | 652 | 676 | 650 | 668 | 218,000 | 1,670 |
| 1992-02-14 | 676 | 676 | 661 | 662 | 315,000 | 1,655 |
| 1992-02-13 | 686 | 686 | 666 | 666 | 297,000 | 1,665 |
| 1992-02-12 | 676 | 676 | 665 | 666 | 174,000 | 1,665 |
| 1992-02-10 | 685 | 685 | 676 | 676 | 141,000 | 1,690 |
| 1992-02-07 | 699 | 700 | 680 | 685 | 190,000 | 1,712.50 |
| 1992-02-06 | 670 | 692 | 670 | 680 | 220,000 | 1,700 |
| 1992-02-05 | 660 | 685 | 660 | 662 | 171,000 | 1,655 |
| 1992-02-04 | 661 | 673 | 660 | 661 | 151,000 | 1,652.50 |
| 1992-02-03 | 689 | 701 | 670 | 671 | 144,000 | 1,677.50 |
| 1992-01-31 | 670 | 680 | 664 | 679 | 223,000 | 1,697.50 |
| 1992-01-30 | 639 | 680 | 639 | 654 | 189,000 | 1,635 |
| 1992-01-29 | 654 | 654 | 630 | 649 | 111,000 | 1,622.50 |
| 1992-01-28 | 643 | 654 | 640 | 654 | 166,000 | 1,635 |
| 1992-01-27 | 620 | 649 | 620 | 645 | 153,000 | 1,612.50 |
| 1992-01-24 | 621 | 640 | 620 | 623 | 189,000 | 1,557.50 |
| 1992-01-23 | 634 | 650 | 625 | 640 | 334,000 | 1,600 |
| 1992-01-22 | 625 | 641 | 617 | 639 | 313,000 | 1,597.50 |
| 1992-01-21 | 627 | 640 | 608 | 616 | 231,000 | 1,540 |
| 1992-01-20 | 652 | 652 | 628 | 630 | 369,000 | 1,575 |
| 1992-01-17 | 658 | 660 | 651 | 652 | 270,000 | 1,630 |
| 1992-01-16 | 674 | 685 | 667 | 668 | 257,000 | 1,670 |
| 1992-01-14 | 665 | 672 | 665 | 665 | 405,000 | 1,662.50 |
| 1992-01-13 | 676 | 677 | 661 | 667 | 328,000 | 1,667.50 |
| 1992-01-10 | 685 | 697 | 676 | 677 | 291,000 | 1,692.50 |
| 1992-01-09 | 691 | 700 | 676 | 700 | 247,000 | 1,750 |
| 1992-01-08 | 713 | 713 | 685 | 686 | 212,000 | 1,715 |
| 1992-01-07 | 720 | 734 | 703 | 703 | 173,000 | 1,757.50 |
| 1992-01-06 | 726 | 726 | 716 | 720 | 173,000 | 1,800 |
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
