2201 森永製菓(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 509 | 510 | 503 | 510 | 89,000 | 1,275 |
| 1993-12-29 | 503 | 509 | 498 | 503 | 152,000 | 1,257.50 |
| 1993-12-28 | 481 | 499 | 481 | 498 | 110,000 | 1,245 |
| 1993-12-27 | 477 | 490 | 476 | 485 | 131,000 | 1,212.50 |
| 1993-12-24 | 518 | 518 | 490 | 497 | 175,000 | 1,242.50 |
| 1993-12-22 | 510 | 510 | 491 | 508 | 165,000 | 1,270 |
| 1993-12-21 | 496 | 502 | 490 | 502 | 155,000 | 1,255 |
| 1993-12-20 | 514 | 514 | 494 | 496 | 155,000 | 1,240 |
| 1993-12-17 | 509 | 514 | 504 | 514 | 242,000 | 1,285 |
| 1993-12-16 | 503 | 510 | 501 | 509 | 155,000 | 1,272.50 |
| 1993-12-15 | 500 | 505 | 491 | 493 | 195,000 | 1,232.50 |
| 1993-12-14 | 492 | 494 | 489 | 490 | 129,000 | 1,225 |
| 1993-12-13 | 489 | 494 | 483 | 487 | 112,000 | 1,217.50 |
| 1993-12-10 | 479 | 500 | 475 | 490 | 1,318,000 | 1,225 |
| 1993-12-09 | 483 | 499 | 475 | 499 | 226,000 | 1,247.50 |
| 1993-12-08 | 486 | 486 | 461 | 475 | 411,000 | 1,187.50 |
| 1993-12-07 | 490 | 503 | 485 | 488 | 153,000 | 1,220 |
| 1993-12-06 | 510 | 510 | 486 | 486 | 218,000 | 1,215 |
| 1993-12-03 | 504 | 514 | 499 | 503 | 170,000 | 1,257.50 |
| 1993-12-02 | 490 | 518 | 488 | 503 | 522,000 | 1,257.50 |
| 1993-12-01 | 475 | 500 | 471 | 500 | 469,000 | 1,250 |
| 1993-11-30 | 468 | 470 | 453 | 465 | 844,000 | 1,162.50 |
| 1993-11-29 | 487 | 487 | 453 | 468 | 519,000 | 1,170 |
| 1993-11-26 | 519 | 519 | 485 | 487 | 653,000 | 1,217.50 |
| 1993-11-25 | 515 | 519 | 504 | 509 | 354,000 | 1,272.50 |
| 1993-11-24 | 513 | 525 | 510 | 515 | 359,000 | 1,287.50 |
| 1993-11-22 | 537 | 537 | 510 | 511 | 383,000 | 1,277.50 |
| 1993-11-19 | 546 | 565 | 536 | 537 | 335,000 | 1,342.50 |
| 1993-11-18 | 554 | 567 | 546 | 546 | 125,000 | 1,365 |
| 1993-11-17 | 550 | 558 | 545 | 557 | 122,000 | 1,392.50 |
| 1993-11-16 | 540 | 570 | 540 | 558 | 180,000 | 1,395 |
| 1993-11-15 | 573 | 573 | 535 | 537 | 424,000 | 1,342.50 |
| 1993-11-12 | 550 | 564 | 550 | 563 | 635,000 | 1,407.50 |
| 1993-11-11 | 554 | 554 | 550 | 550 | 246,000 | 1,375 |
| 1993-11-10 | 558 | 558 | 536 | 546 | 395,000 | 1,365 |
| 1993-11-09 | 562 | 570 | 535 | 554 | 509,000 | 1,385 |
| 1993-11-08 | 565 | 573 | 558 | 559 | 425,000 | 1,397.50 |
| 1993-11-05 | 581 | 583 | 560 | 562 | 543,000 | 1,405 |
| 1993-11-04 | 606 | 607 | 578 | 578 | 483,000 | 1,445 |
| 1993-11-02 | 603 | 612 | 603 | 605 | 296,000 | 1,512.50 |
| 1993-11-01 | 620 | 620 | 610 | 610 | 300,000 | 1,525 |
| 1993-10-29 | 633 | 635 | 616 | 620 | 290,000 | 1,550 |
| 1993-10-28 | 633 | 633 | 619 | 623 | 224,000 | 1,557.50 |
| 1993-10-27 | 640 | 640 | 601 | 623 | 255,000 | 1,557.50 |
| 1993-10-26 | 639 | 640 | 630 | 633 | 387,000 | 1,582.50 |
| 1993-10-25 | 635 | 636 | 626 | 636 | 233,000 | 1,590 |
| 1993-10-22 | 635 | 640 | 626 | 626 | 217,000 | 1,565 |
| 1993-10-21 | 638 | 638 | 620 | 626 | 194,000 | 1,565 |
| 1993-10-20 | 630 | 640 | 625 | 638 | 252,000 | 1,595 |
| 1993-10-19 | 614 | 630 | 614 | 620 | 144,000 | 1,550 |
| 1993-10-18 | 622 | 622 | 613 | 614 | 165,000 | 1,535 |
| 1993-10-15 | 618 | 623 | 613 | 613 | 513,000 | 1,532.50 |
| 1993-10-14 | 620 | 625 | 618 | 623 | 235,000 | 1,557.50 |
| 1993-10-13 | 629 | 639 | 620 | 620 | 230,000 | 1,550 |
| 1993-10-12 | 637 | 637 | 621 | 629 | 113,000 | 1,572.50 |
| 1993-10-08 | 616 | 634 | 616 | 634 | 453,000 | 1,585 |
| 1993-10-07 | 628 | 635 | 626 | 626 | 147,000 | 1,565 |
| 1993-10-06 | 629 | 638 | 629 | 637 | 131,000 | 1,592.50 |
| 1993-10-05 | 638 | 639 | 628 | 630 | 96,000 | 1,575 |
| 1993-10-04 | 639 | 639 | 629 | 639 | 87,000 | 1,597.50 |
| 1993-10-01 | 627 | 645 | 627 | 641 | 190,000 | 1,602.50 |
| 1993-09-30 | 632 | 635 | 625 | 627 | 132,000 | 1,567.50 |
| 1993-09-29 | 630 | 639 | 630 | 631 | 93,000 | 1,577.50 |
| 1993-09-28 | 636 | 642 | 630 | 630 | 216,000 | 1,575 |
| 1993-09-27 | 648 | 650 | 630 | 636 | 236,000 | 1,590 |
| 1993-09-24 | 645 | 655 | 641 | 655 | 140,000 | 1,637.50 |
| 1993-09-22 | 638 | 638 | 630 | 632 | 174,000 | 1,580 |
| 1993-09-21 | 645 | 646 | 631 | 640 | 180,000 | 1,600 |
| 1993-09-20 | 640 | 645 | 630 | 639 | 215,000 | 1,597.50 |
| 1993-09-17 | 661 | 661 | 618 | 645 | 236,000 | 1,612.50 |
| 1993-09-16 | 675 | 675 | 650 | 651 | 198,000 | 1,627.50 |
| 1993-09-14 | 685 | 685 | 665 | 674 | 379,000 | 1,685 |
| 1993-09-13 | 657 | 679 | 654 | 678 | 330,000 | 1,695 |
| 1993-09-10 | 643 | 657 | 641 | 657 | 1,383,000 | 1,642.50 |
| 1993-09-09 | 658 | 658 | 647 | 653 | 200,000 | 1,632.50 |
| 1993-09-08 | 653 | 662 | 651 | 653 | 210,000 | 1,632.50 |
| 1993-09-07 | 657 | 665 | 654 | 663 | 206,000 | 1,657.50 |
| 1993-09-06 | 675 | 680 | 661 | 661 | 131,000 | 1,652.50 |
| 1993-09-03 | 655 | 678 | 652 | 675 | 431,000 | 1,687.50 |
| 1993-09-02 | 657 | 665 | 657 | 658 | 418,000 | 1,645 |
| 1993-09-01 | 672 | 672 | 660 | 665 | 512,000 | 1,662.50 |
| 1993-08-31 | 678 | 679 | 659 | 665 | 190,000 | 1,662.50 |
| 1993-08-30 | 682 | 682 | 665 | 675 | 211,000 | 1,687.50 |
| 1993-08-27 | 671 | 680 | 664 | 672 | 259,000 | 1,680 |
| 1993-08-26 | 668 | 673 | 657 | 661 | 325,000 | 1,652.50 |
| 1993-08-25 | 671 | 675 | 665 | 675 | 182,000 | 1,687.50 |
| 1993-08-24 | 660 | 661 | 656 | 661 | 190,000 | 1,652.50 |
| 1993-08-23 | 673 | 678 | 663 | 665 | 192,000 | 1,662.50 |
| 1993-08-20 | 680 | 680 | 670 | 673 | 203,000 | 1,682.50 |
| 1993-08-19 | 678 | 684 | 666 | 670 | 212,000 | 1,675 |
| 1993-08-18 | 666 | 680 | 666 | 668 | 295,000 | 1,670 |
| 1993-08-17 | 684 | 685 | 670 | 676 | 192,000 | 1,690 |
| 1993-08-16 | 681 | 684 | 674 | 684 | 284,000 | 1,710 |
| 1993-08-13 | 700 | 701 | 689 | 691 | 891,000 | 1,727.50 |
| 1993-08-12 | 697 | 707 | 690 | 700 | 2,892,000 | 1,750 |
| 1993-08-11 | 679 | 697 | 675 | 692 | 1,271,000 | 1,730 |
| 1993-08-10 | 680 | 688 | 668 | 679 | 694,000 | 1,697.50 |
| 1993-08-09 | 674 | 690 | 671 | 677 | 874,000 | 1,692.50 |
| 1993-08-06 | 646 | 688 | 646 | 684 | 1,406,000 | 1,710 |
| 1993-08-05 | 661 | 669 | 659 | 662 | 340,000 | 1,655 |
| 1993-08-04 | 646 | 678 | 641 | 671 | 957,000 | 1,677.50 |
| 1993-08-03 | 635 | 657 | 630 | 646 | 573,000 | 1,615 |
| 1993-08-02 | 634 | 635 | 625 | 630 | 172,000 | 1,575 |
| 1993-07-30 | 634 | 639 | 623 | 634 | 191,000 | 1,585 |
| 1993-07-29 | 615 | 640 | 608 | 635 | 300,000 | 1,587.50 |
| 1993-07-28 | 615 | 620 | 606 | 606 | 201,000 | 1,515 |
| 1993-07-27 | 615 | 619 | 609 | 610 | 174,000 | 1,525 |
| 1993-07-26 | 609 | 615 | 605 | 615 | 183,000 | 1,537.50 |
| 1993-07-23 | 633 | 633 | 600 | 601 | 401,000 | 1,502.50 |
| 1993-07-22 | 616 | 625 | 616 | 623 | 137,000 | 1,557.50 |
| 1993-07-21 | 622 | 635 | 615 | 625 | 365,000 | 1,562.50 |
| 1993-07-20 | 624 | 624 | 616 | 620 | 154,000 | 1,550 |
| 1993-07-19 | 622 | 625 | 617 | 617 | 274,000 | 1,542.50 |
| 1993-07-16 | 622 | 626 | 620 | 622 | 351,000 | 1,555 |
| 1993-07-15 | 633 | 640 | 617 | 620 | 627,000 | 1,550 |
| 1993-07-14 | 636 | 637 | 620 | 626 | 238,000 | 1,565 |
| 1993-07-13 | 637 | 643 | 637 | 638 | 295,000 | 1,595 |
| 1993-07-12 | 633 | 633 | 623 | 627 | 133,000 | 1,567.50 |
| 1993-07-09 | 623 | 630 | 622 | 625 | 607,000 | 1,562.50 |
| 1993-07-08 | 624 | 626 | 620 | 620 | 140,000 | 1,550 |
| 1993-07-07 | 636 | 636 | 622 | 626 | 231,000 | 1,565 |
| 1993-07-06 | 622 | 643 | 621 | 627 | 191,000 | 1,567.50 |
| 1993-07-05 | 630 | 630 | 621 | 621 | 41,000 | 1,552.50 |
| 1993-07-02 | 634 | 637 | 625 | 630 | 155,000 | 1,575 |
| 1993-07-01 | 630 | 637 | 623 | 631 | 196,000 | 1,577.50 |
| 1993-06-30 | 621 | 621 | 615 | 620 | 210,000 | 1,550 |
| 1993-06-29 | 624 | 634 | 617 | 621 | 208,000 | 1,552.50 |
| 1993-06-28 | 627 | 632 | 622 | 630 | 367,000 | 1,575 |
| 1993-06-25 | 638 | 638 | 617 | 621 | 434,000 | 1,552.50 |
| 1993-06-24 | 626 | 636 | 626 | 633 | 243,000 | 1,582.50 |
| 1993-06-23 | 638 | 638 | 616 | 623 | 228,000 | 1,557.50 |
| 1993-06-22 | 629 | 640 | 616 | 639 | 471,000 | 1,597.50 |
| 1993-06-21 | 633 | 634 | 617 | 629 | 644,000 | 1,572.50 |
| 1993-06-18 | 666 | 669 | 649 | 667 | 405,000 | 1,667.50 |
| 1993-06-17 | 670 | 671 | 650 | 657 | 836,000 | 1,642.50 |
| 1993-06-16 | 681 | 681 | 664 | 670 | 486,000 | 1,675 |
| 1993-06-15 | 690 | 691 | 675 | 681 | 532,000 | 1,702.50 |
| 1993-06-14 | 703 | 703 | 683 | 691 | 303,000 | 1,727.50 |
| 1993-06-11 | 708 | 710 | 689 | 696 | 1,996,000 | 1,740 |
| 1993-06-10 | 685 | 712 | 675 | 698 | 1,589,000 | 1,745 |
| 1993-06-08 | 690 | 695 | 684 | 688 | 371,000 | 1,720 |
| 1993-06-07 | 701 | 706 | 692 | 697 | 405,000 | 1,742.50 |
| 1993-06-04 | 697 | 712 | 695 | 702 | 746,000 | 1,755 |
| 1993-06-03 | 690 | 714 | 690 | 706 | 1,067,000 | 1,765 |
| 1993-06-02 | 701 | 707 | 691 | 693 | 816,000 | 1,732.50 |
| 1993-06-01 | 707 | 716 | 698 | 700 | 1,652,000 | 1,750 |
| 1993-05-31 | 707 | 732 | 706 | 717 | 7,715,000 | 1,792.50 |
| 1993-05-28 | 655 | 710 | 655 | 710 | 2,329,000 | 1,775 |
| 1993-05-27 | 661 | 670 | 658 | 665 | 900,000 | 1,662.50 |
| 1993-05-26 | 642 | 658 | 642 | 658 | 378,000 | 1,645 |
| 1993-05-25 | 655 | 659 | 645 | 658 | 417,000 | 1,645 |
| 1993-05-24 | 660 | 660 | 641 | 649 | 252,000 | 1,622.50 |
| 1993-05-21 | 641 | 654 | 641 | 650 | 316,000 | 1,625 |
| 1993-05-20 | 648 | 655 | 639 | 650 | 386,000 | 1,625 |
| 1993-05-19 | 647 | 660 | 640 | 658 | 351,000 | 1,645 |
| 1993-05-18 | 660 | 665 | 635 | 655 | 615,000 | 1,637.50 |
| 1993-05-17 | 652 | 661 | 651 | 660 | 473,000 | 1,650 |
| 1993-05-14 | 648 | 660 | 635 | 642 | 719,000 | 1,605 |
| 1993-05-13 | 669 | 669 | 650 | 652 | 536,000 | 1,630 |
| 1993-05-12 | 673 | 676 | 650 | 664 | 632,000 | 1,660 |
| 1993-05-11 | 677 | 685 | 667 | 673 | 2,096,000 | 1,682.50 |
| 1993-05-10 | 640 | 667 | 637 | 667 | 532,000 | 1,667.50 |
| 1993-05-07 | 644 | 645 | 629 | 640 | 333,000 | 1,600 |
| 1993-05-06 | 641 | 648 | 624 | 624 | 224,000 | 1,560 |
| 1993-04-30 | 649 | 650 | 640 | 650 | 471,000 | 1,625 |
| 1993-04-28 | 624 | 640 | 622 | 625 | 560,000 | 1,562.50 |
| 1993-04-27 | 604 | 635 | 604 | 634 | 583,000 | 1,585 |
| 1993-04-26 | 613 | 619 | 609 | 610 | 543,000 | 1,525 |
| 1993-04-23 | 612 | 625 | 612 | 619 | 294,000 | 1,547.50 |
| 1993-04-22 | 631 | 644 | 620 | 620 | 373,000 | 1,550 |
| 1993-04-21 | 628 | 639 | 621 | 626 | 635,000 | 1,565 |
| 1993-04-20 | 658 | 660 | 630 | 635 | 702,000 | 1,587.50 |
| 1993-04-19 | 657 | 665 | 650 | 658 | 359,000 | 1,645 |
| 1993-04-16 | 685 | 687 | 665 | 672 | 1,133,000 | 1,680 |
| 1993-04-15 | 678 | 690 | 662 | 689 | 1,768,000 | 1,722.50 |
| 1993-04-14 | 659 | 676 | 655 | 670 | 2,703,000 | 1,675 |
| 1993-04-13 | 631 | 660 | 631 | 660 | 1,102,000 | 1,650 |
| 1993-04-12 | 639 | 640 | 630 | 630 | 459,000 | 1,575 |
| 1993-04-09 | 654 | 655 | 640 | 640 | 1,947,000 | 1,600 |
| 1993-04-08 | 631 | 664 | 622 | 654 | 5,039,000 | 1,635 |
| 1993-04-07 | 589 | 612 | 581 | 611 | 1,983,000 | 1,527.50 |
| 1993-04-06 | 580 | 580 | 565 | 579 | 669,000 | 1,447.50 |
| 1993-04-05 | 555 | 579 | 553 | 579 | 771,000 | 1,447.50 |
| 1993-04-02 | 569 | 580 | 551 | 552 | 806,000 | 1,380 |
| 1993-04-01 | 542 | 568 | 542 | 568 | 280,000 | 1,420 |
| 1993-03-31 | 558 | 561 | 549 | 549 | 345,000 | 1,372.50 |
| 1993-03-30 | 561 | 565 | 558 | 561 | 235,000 | 1,402.50 |
| 1993-03-29 | 559 | 570 | 558 | 570 | 255,000 | 1,425 |
| 1993-03-26 | 558 | 570 | 555 | 558 | 390,000 | 1,395 |
| 1993-03-25 | 568 | 574 | 562 | 563 | 324,000 | 1,407.50 |
| 1993-03-24 | 555 | 565 | 547 | 558 | 332,000 | 1,395 |
| 1993-03-23 | 561 | 565 | 555 | 557 | 222,000 | 1,392.50 |
| 1993-03-22 | 574 | 574 | 562 | 572 | 186,000 | 1,430 |
| 1993-03-19 | 568 | 573 | 555 | 570 | 318,000 | 1,425 |
| 1993-03-18 | 565 | 575 | 560 | 568 | 292,000 | 1,420 |
| 1993-03-17 | 563 | 563 | 552 | 555 | 189,000 | 1,387.50 |
| 1993-03-16 | 553 | 554 | 540 | 545 | 382,000 | 1,362.50 |
| 1993-03-15 | 553 | 555 | 548 | 555 | 344,000 | 1,387.50 |
| 1993-03-12 | 543 | 565 | 543 | 553 | 1,504,000 | 1,382.50 |
| 1993-03-11 | 553 | 565 | 540 | 545 | 371,000 | 1,362.50 |
| 1993-03-10 | 570 | 574 | 545 | 553 | 576,000 | 1,382.50 |
| 1993-03-09 | 574 | 580 | 570 | 574 | 1,253,000 | 1,435 |
| 1993-03-08 | 537 | 570 | 532 | 565 | 620,000 | 1,412.50 |
| 1993-03-05 | 540 | 540 | 532 | 537 | 223,000 | 1,342.50 |
| 1993-03-04 | 541 | 544 | 535 | 543 | 261,000 | 1,357.50 |
| 1993-03-03 | 550 | 551 | 541 | 547 | 166,000 | 1,367.50 |
| 1993-03-02 | 553 | 554 | 540 | 540 | 351,000 | 1,350 |
| 1993-03-01 | 558 | 559 | 549 | 557 | 105,000 | 1,392.50 |
| 1993-02-26 | 552 | 555 | 546 | 553 | 179,000 | 1,382.50 |
| 1993-02-25 | 551 | 551 | 547 | 551 | 268,000 | 1,377.50 |
| 1993-02-24 | 551 | 553 | 546 | 550 | 393,000 | 1,375 |
| 1993-02-23 | 555 | 555 | 550 | 551 | 323,000 | 1,377.50 |
| 1993-02-22 | 560 | 563 | 555 | 555 | 399,000 | 1,387.50 |
| 1993-02-19 | 570 | 572 | 560 | 564 | 329,000 | 1,410 |
| 1993-02-18 | 564 | 576 | 563 | 572 | 432,000 | 1,430 |
| 1993-02-17 | 553 | 565 | 553 | 564 | 545,000 | 1,410 |
| 1993-02-16 | 574 | 575 | 558 | 562 | 1,114,000 | 1,405 |
| 1993-02-15 | 585 | 588 | 573 | 577 | 1,851,000 | 1,442.50 |
| 1993-02-12 | 599 | 605 | 580 | 581 | 5,871,000 | 1,452.50 |
| 1993-02-10 | 519 | 539 | 519 | 539 | 98,000 | 1,347.50 |
| 1993-02-09 | 533 | 539 | 525 | 533 | 149,000 | 1,332.50 |
| 1993-02-08 | 539 | 540 | 534 | 535 | 111,000 | 1,337.50 |
| 1993-02-05 | 537 | 545 | 535 | 543 | 243,000 | 1,357.50 |
| 1993-02-04 | 540 | 543 | 528 | 537 | 233,000 | 1,342.50 |
| 1993-02-03 | 532 | 539 | 530 | 530 | 212,000 | 1,325 |
| 1993-02-02 | 525 | 532 | 522 | 530 | 152,000 | 1,325 |
| 1993-02-01 | 516 | 525 | 516 | 525 | 104,000 | 1,312.50 |
| 1993-01-29 | 522 | 525 | 515 | 518 | 213,000 | 1,295 |
| 1993-01-28 | 505 | 523 | 504 | 522 | 210,000 | 1,305 |
| 1993-01-27 | 505 | 514 | 502 | 506 | 285,000 | 1,265 |
| 1993-01-26 | 502 | 525 | 502 | 510 | 201,000 | 1,275 |
| 1993-01-25 | 516 | 516 | 502 | 502 | 157,000 | 1,255 |
| 1993-01-22 | 513 | 513 | 505 | 506 | 119,000 | 1,265 |
| 1993-01-21 | 517 | 519 | 511 | 513 | 239,000 | 1,282.50 |
| 1993-01-20 | 524 | 524 | 518 | 520 | 225,000 | 1,300 |
| 1993-01-19 | 521 | 525 | 519 | 525 | 102,000 | 1,312.50 |
| 1993-01-18 | 508 | 518 | 508 | 518 | 102,000 | 1,295 |
| 1993-01-14 | 514 | 514 | 506 | 507 | 233,000 | 1,267.50 |
| 1993-01-13 | 520 | 520 | 503 | 508 | 98,000 | 1,270 |
| 1993-01-12 | 511 | 521 | 511 | 517 | 108,000 | 1,292.50 |
| 1993-01-11 | 507 | 508 | 503 | 503 | 169,000 | 1,257.50 |
| 1993-01-08 | 501 | 515 | 501 | 507 | 402,000 | 1,267.50 |
| 1993-01-07 | 502 | 514 | 502 | 511 | 382,000 | 1,277.50 |
| 1993-01-06 | 515 | 525 | 502 | 509 | 189,000 | 1,272.50 |
| 1993-01-05 | 520 | 524 | 507 | 514 | 183,000 | 1,285 |
| 1993-01-04 | 523 | 528 | 510 | 526 | 148,000 | 1,315 |
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
