2201 森永製菓(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 461 | 477 | 461 | 471 | 94,000 | 1,177.50 |
| 1994-12-29 | 458 | 465 | 458 | 460 | 112,000 | 1,150 |
| 1994-12-28 | 475 | 476 | 462 | 467 | 78,000 | 1,167.50 |
| 1994-12-27 | 467 | 474 | 467 | 470 | 117,000 | 1,175 |
| 1994-12-26 | 472 | 476 | 464 | 472 | 147,000 | 1,180 |
| 1994-12-22 | 474 | 477 | 470 | 476 | 300,000 | 1,190 |
| 1994-12-21 | 470 | 474 | 464 | 469 | 113,000 | 1,172.50 |
| 1994-12-20 | 470 | 479 | 467 | 475 | 138,000 | 1,187.50 |
| 1994-12-19 | 465 | 480 | 464 | 470 | 158,000 | 1,175 |
| 1994-12-16 | 455 | 470 | 454 | 470 | 104,000 | 1,175 |
| 1994-12-15 | 453 | 460 | 450 | 460 | 365,000 | 1,150 |
| 1994-12-14 | 452 | 453 | 451 | 451 | 126,000 | 1,127.50 |
| 1994-12-13 | 462 | 465 | 452 | 452 | 134,000 | 1,130 |
| 1994-12-12 | 461 | 470 | 461 | 461 | 96,000 | 1,152.50 |
| 1994-12-09 | 470 | 470 | 453 | 457 | 952,000 | 1,142.50 |
| 1994-12-08 | 463 | 465 | 460 | 465 | 101,000 | 1,162.50 |
| 1994-12-07 | 461 | 462 | 458 | 462 | 78,000 | 1,155 |
| 1994-12-06 | 462 | 463 | 458 | 461 | 366,000 | 1,152.50 |
| 1994-12-05 | 455 | 463 | 452 | 462 | 157,000 | 1,155 |
| 1994-12-02 | 451 | 458 | 450 | 450 | 127,000 | 1,125 |
| 1994-12-01 | 453 | 455 | 450 | 450 | 144,000 | 1,125 |
| 1994-11-30 | 455 | 459 | 453 | 453 | 145,000 | 1,132.50 |
| 1994-11-29 | 455 | 460 | 455 | 457 | 48,000 | 1,142.50 |
| 1994-11-28 | 459 | 465 | 452 | 454 | 85,000 | 1,135 |
| 1994-11-25 | 461 | 461 | 453 | 459 | 184,000 | 1,147.50 |
| 1994-11-24 | 455 | 455 | 451 | 451 | 177,000 | 1,127.50 |
| 1994-11-22 | 475 | 475 | 465 | 465 | 190,000 | 1,162.50 |
| 1994-11-21 | 476 | 479 | 476 | 476 | 55,000 | 1,190 |
| 1994-11-18 | 474 | 479 | 471 | 479 | 83,000 | 1,197.50 |
| 1994-11-17 | 475 | 477 | 471 | 477 | 114,000 | 1,192.50 |
| 1994-11-16 | 480 | 480 | 468 | 475 | 392,000 | 1,187.50 |
| 1994-11-15 | 470 | 479 | 466 | 474 | 239,000 | 1,185 |
| 1994-11-14 | 465 | 470 | 463 | 470 | 64,000 | 1,175 |
| 1994-11-11 | 468 | 475 | 463 | 470 | 246,000 | 1,175 |
| 1994-11-10 | 472 | 472 | 458 | 458 | 249,000 | 1,145 |
| 1994-11-09 | 476 | 479 | 472 | 472 | 108,000 | 1,180 |
| 1994-11-08 | 474 | 481 | 471 | 481 | 80,000 | 1,202.50 |
| 1994-11-07 | 475 | 475 | 473 | 475 | 37,000 | 1,187.50 |
| 1994-11-04 | 480 | 482 | 475 | 482 | 80,000 | 1,205 |
| 1994-11-02 | 482 | 482 | 471 | 471 | 168,000 | 1,177.50 |
| 1994-11-01 | 480 | 482 | 477 | 480 | 73,000 | 1,200 |
| 1994-10-31 | 483 | 483 | 478 | 478 | 178,000 | 1,195 |
| 1994-10-28 | 482 | 484 | 478 | 480 | 355,000 | 1,200 |
| 1994-10-27 | 482 | 483 | 480 | 482 | 915,000 | 1,205 |
| 1994-10-26 | 472 | 480 | 470 | 477 | 244,000 | 1,192.50 |
| 1994-10-25 | 480 | 480 | 472 | 472 | 178,000 | 1,180 |
| 1994-10-24 | 478 | 480 | 476 | 476 | 81,000 | 1,190 |
| 1994-10-21 | 484 | 484 | 476 | 480 | 197,000 | 1,200 |
| 1994-10-20 | 485 | 485 | 483 | 484 | 133,000 | 1,210 |
| 1994-10-19 | 487 | 490 | 483 | 483 | 75,000 | 1,207.50 |
| 1994-10-18 | 489 | 492 | 489 | 490 | 106,000 | 1,225 |
| 1994-10-17 | 487 | 490 | 485 | 490 | 93,000 | 1,225 |
| 1994-10-14 | 496 | 502 | 490 | 490 | 471,000 | 1,225 |
| 1994-10-13 | 494 | 498 | 487 | 498 | 118,000 | 1,245 |
| 1994-10-12 | 481 | 498 | 480 | 497 | 164,000 | 1,242.50 |
| 1994-10-11 | 484 | 485 | 481 | 481 | 124,000 | 1,202.50 |
| 1994-10-07 | 486 | 486 | 481 | 484 | 118,000 | 1,210 |
| 1994-10-06 | 487 | 488 | 486 | 486 | 67,000 | 1,215 |
| 1994-10-05 | 486 | 498 | 485 | 497 | 114,000 | 1,242.50 |
| 1994-10-04 | 486 | 486 | 486 | 486 | 231,000 | 1,215 |
| 1994-10-03 | 487 | 499 | 486 | 486 | 61,000 | 1,215 |
| 1994-09-30 | 486 | 499 | 486 | 490 | 152,000 | 1,225 |
| 1994-09-29 | 491 | 491 | 485 | 486 | 117,000 | 1,215 |
| 1994-09-28 | 486 | 491 | 486 | 486 | 213,000 | 1,215 |
| 1994-09-27 | 492 | 497 | 486 | 486 | 166,000 | 1,215 |
| 1994-09-26 | 495 | 500 | 492 | 492 | 98,000 | 1,230 |
| 1994-09-22 | 505 | 505 | 496 | 496 | 319,000 | 1,240 |
| 1994-09-21 | 494 | 505 | 493 | 495 | 222,000 | 1,237.50 |
| 1994-09-20 | 496 | 500 | 493 | 499 | 121,000 | 1,247.50 |
| 1994-09-19 | 500 | 501 | 491 | 491 | 231,000 | 1,227.50 |
| 1994-09-16 | 504 | 510 | 499 | 500 | 276,000 | 1,250 |
| 1994-09-14 | 515 | 516 | 504 | 504 | 229,000 | 1,260 |
| 1994-09-13 | 510 | 518 | 497 | 518 | 139,000 | 1,295 |
| 1994-09-12 | 497 | 505 | 495 | 502 | 341,000 | 1,255 |
| 1994-09-09 | 514 | 514 | 496 | 497 | 979,000 | 1,242.50 |
| 1994-09-08 | 514 | 514 | 502 | 502 | 212,000 | 1,255 |
| 1994-09-07 | 511 | 515 | 505 | 505 | 211,000 | 1,262.50 |
| 1994-09-06 | 516 | 516 | 510 | 511 | 89,000 | 1,277.50 |
| 1994-09-05 | 515 | 515 | 510 | 510 | 64,000 | 1,275 |
| 1994-09-02 | 514 | 514 | 510 | 512 | 75,000 | 1,280 |
| 1994-09-01 | 515 | 516 | 512 | 512 | 107,000 | 1,280 |
| 1994-08-31 | 518 | 518 | 510 | 512 | 130,000 | 1,280 |
| 1994-08-30 | 520 | 523 | 514 | 523 | 142,000 | 1,307.50 |
| 1994-08-29 | 520 | 522 | 519 | 521 | 156,000 | 1,302.50 |
| 1994-08-26 | 511 | 516 | 511 | 515 | 101,000 | 1,287.50 |
| 1994-08-25 | 519 | 519 | 513 | 515 | 123,000 | 1,287.50 |
| 1994-08-24 | 514 | 520 | 513 | 520 | 198,000 | 1,300 |
| 1994-08-23 | 512 | 517 | 510 | 513 | 67,000 | 1,282.50 |
| 1994-08-22 | 517 | 518 | 513 | 514 | 101,000 | 1,285 |
| 1994-08-19 | 523 | 524 | 518 | 518 | 202,000 | 1,295 |
| 1994-08-18 | 525 | 525 | 523 | 525 | 103,000 | 1,312.50 |
| 1994-08-17 | 525 | 530 | 524 | 524 | 67,000 | 1,310 |
| 1994-08-16 | 527 | 529 | 524 | 529 | 222,000 | 1,322.50 |
| 1994-08-15 | 531 | 531 | 523 | 523 | 171,000 | 1,307.50 |
| 1994-08-12 | 537 | 537 | 521 | 522 | 336,000 | 1,305 |
| 1994-08-11 | 519 | 540 | 519 | 538 | 94,000 | 1,345 |
| 1994-08-10 | 521 | 529 | 517 | 529 | 173,000 | 1,322.50 |
| 1994-08-09 | 530 | 530 | 517 | 520 | 170,000 | 1,300 |
| 1994-08-08 | 521 | 531 | 520 | 527 | 197,000 | 1,317.50 |
| 1994-08-05 | 527 | 527 | 521 | 521 | 120,000 | 1,302.50 |
| 1994-08-04 | 528 | 528 | 521 | 521 | 159,000 | 1,302.50 |
| 1994-08-03 | 535 | 537 | 520 | 523 | 1,077,000 | 1,307.50 |
| 1994-08-02 | 530 | 536 | 528 | 535 | 297,000 | 1,337.50 |
| 1994-08-01 | 539 | 539 | 528 | 528 | 113,000 | 1,320 |
| 1994-07-29 | 539 | 539 | 529 | 531 | 112,000 | 1,327.50 |
| 1994-07-28 | 540 | 540 | 529 | 538 | 149,000 | 1,345 |
| 1994-07-27 | 531 | 539 | 530 | 530 | 106,000 | 1,325 |
| 1994-07-26 | 530 | 540 | 530 | 540 | 119,000 | 1,350 |
| 1994-07-25 | 542 | 542 | 531 | 540 | 159,000 | 1,350 |
| 1994-07-22 | 548 | 548 | 531 | 534 | 169,000 | 1,335 |
| 1994-07-21 | 550 | 553 | 547 | 547 | 247,000 | 1,367.50 |
| 1994-07-20 | 550 | 554 | 548 | 548 | 251,000 | 1,370 |
| 1994-07-19 | 535 | 545 | 535 | 544 | 491,000 | 1,360 |
| 1994-07-18 | 539 | 540 | 530 | 530 | 85,000 | 1,325 |
| 1994-07-15 | 540 | 546 | 539 | 540 | 185,000 | 1,350 |
| 1994-07-14 | 538 | 538 | 529 | 530 | 119,000 | 1,325 |
| 1994-07-13 | 530 | 540 | 523 | 535 | 122,000 | 1,337.50 |
| 1994-07-12 | 522 | 525 | 521 | 523 | 168,000 | 1,307.50 |
| 1994-07-11 | 530 | 537 | 521 | 523 | 151,000 | 1,307.50 |
| 1994-07-08 | 537 | 545 | 523 | 537 | 389,000 | 1,342.50 |
| 1994-07-07 | 544 | 544 | 530 | 541 | 159,000 | 1,352.50 |
| 1994-07-06 | 547 | 547 | 537 | 537 | 244,000 | 1,342.50 |
| 1994-07-05 | 524 | 542 | 523 | 537 | 353,000 | 1,342.50 |
| 1994-07-04 | 522 | 538 | 522 | 533 | 244,000 | 1,332.50 |
| 1994-07-01 | 527 | 527 | 511 | 524 | 346,000 | 1,310 |
| 1994-06-30 | 511 | 529 | 511 | 527 | 262,000 | 1,317.50 |
| 1994-06-29 | 520 | 525 | 516 | 516 | 333,000 | 1,290 |
| 1994-06-28 | 525 | 527 | 520 | 527 | 231,000 | 1,317.50 |
| 1994-06-27 | 522 | 533 | 510 | 515 | 556,000 | 1,287.50 |
| 1994-06-24 | 542 | 550 | 532 | 532 | 192,000 | 1,330 |
| 1994-06-23 | 549 | 549 | 535 | 541 | 285,000 | 1,352.50 |
| 1994-06-22 | 535 | 540 | 530 | 539 | 358,000 | 1,347.50 |
| 1994-06-21 | 545 | 547 | 541 | 545 | 197,000 | 1,362.50 |
| 1994-06-20 | 564 | 565 | 550 | 555 | 333,000 | 1,387.50 |
| 1994-06-17 | 560 | 564 | 556 | 556 | 343,000 | 1,390 |
| 1994-06-16 | 561 | 565 | 557 | 560 | 105,000 | 1,400 |
| 1994-06-15 | 566 | 567 | 556 | 566 | 271,000 | 1,415 |
| 1994-06-14 | 559 | 563 | 555 | 556 | 264,000 | 1,390 |
| 1994-06-13 | 558 | 559 | 552 | 559 | 445,000 | 1,397.50 |
| 1994-06-10 | 560 | 560 | 548 | 552 | 1,188,000 | 1,380 |
| 1994-06-09 | 546 | 550 | 540 | 550 | 305,000 | 1,375 |
| 1994-06-08 | 548 | 551 | 543 | 550 | 321,000 | 1,375 |
| 1994-06-07 | 548 | 548 | 538 | 548 | 142,000 | 1,370 |
| 1994-06-06 | 548 | 548 | 540 | 540 | 89,000 | 1,350 |
| 1994-06-03 | 546 | 548 | 542 | 547 | 232,000 | 1,367.50 |
| 1994-06-02 | 541 | 549 | 541 | 547 | 305,000 | 1,367.50 |
| 1994-06-01 | 545 | 552 | 538 | 540 | 446,000 | 1,350 |
| 1994-05-31 | 545 | 552 | 545 | 552 | 144,000 | 1,380 |
| 1994-05-30 | 553 | 554 | 542 | 545 | 150,000 | 1,362.50 |
| 1994-05-27 | 532 | 551 | 532 | 549 | 210,000 | 1,372.50 |
| 1994-05-26 | 542 | 543 | 535 | 537 | 161,000 | 1,342.50 |
| 1994-05-25 | 547 | 550 | 542 | 543 | 228,000 | 1,357.50 |
| 1994-05-24 | 539 | 550 | 535 | 547 | 287,000 | 1,367.50 |
| 1994-05-23 | 548 | 549 | 536 | 549 | 183,000 | 1,372.50 |
| 1994-05-20 | 549 | 550 | 539 | 548 | 160,000 | 1,370 |
| 1994-05-19 | 540 | 550 | 539 | 548 | 124,000 | 1,370 |
| 1994-05-18 | 542 | 542 | 535 | 539 | 90,000 | 1,347.50 |
| 1994-05-17 | 538 | 545 | 532 | 532 | 136,000 | 1,330 |
| 1994-05-16 | 550 | 550 | 535 | 535 | 82,000 | 1,337.50 |
| 1994-05-13 | 550 | 550 | 538 | 544 | 434,000 | 1,360 |
| 1994-05-12 | 545 | 545 | 538 | 545 | 131,000 | 1,362.50 |
| 1994-05-11 | 547 | 547 | 534 | 535 | 108,000 | 1,337.50 |
| 1994-05-10 | 522 | 534 | 522 | 533 | 104,000 | 1,332.50 |
| 1994-05-09 | 532 | 536 | 530 | 530 | 97,000 | 1,325 |
| 1994-05-06 | 543 | 543 | 535 | 536 | 40,000 | 1,340 |
| 1994-05-02 | 530 | 531 | 521 | 525 | 122,000 | 1,312.50 |
| 1994-04-28 | 533 | 542 | 531 | 539 | 157,000 | 1,347.50 |
| 1994-04-27 | 538 | 538 | 527 | 530 | 166,000 | 1,325 |
| 1994-04-26 | 533 | 533 | 523 | 523 | 202,000 | 1,307.50 |
| 1994-04-25 | 541 | 541 | 519 | 523 | 250,000 | 1,307.50 |
| 1994-04-22 | 541 | 545 | 535 | 540 | 134,000 | 1,350 |
| 1994-04-21 | 540 | 540 | 530 | 531 | 135,000 | 1,327.50 |
| 1994-04-20 | 546 | 550 | 530 | 530 | 237,000 | 1,325 |
| 1994-04-19 | 540 | 545 | 536 | 536 | 104,000 | 1,340 |
| 1994-04-18 | 550 | 550 | 540 | 540 | 156,000 | 1,350 |
| 1994-04-15 | 545 | 548 | 540 | 540 | 255,000 | 1,350 |
| 1994-04-14 | 526 | 545 | 526 | 536 | 204,000 | 1,340 |
| 1994-04-13 | 530 | 550 | 521 | 543 | 204,000 | 1,357.50 |
| 1994-04-12 | 533 | 533 | 523 | 530 | 267,000 | 1,325 |
| 1994-04-11 | 536 | 536 | 521 | 531 | 97,000 | 1,327.50 |
| 1994-04-08 | 532 | 540 | 506 | 537 | 586,000 | 1,342.50 |
| 1994-04-07 | 528 | 537 | 515 | 527 | 179,000 | 1,317.50 |
| 1994-04-06 | 535 | 538 | 525 | 525 | 157,000 | 1,312.50 |
| 1994-04-05 | 515 | 525 | 505 | 525 | 98,000 | 1,312.50 |
| 1994-04-04 | 508 | 508 | 500 | 505 | 203,000 | 1,262.50 |
| 1994-04-01 | 508 | 514 | 506 | 512 | 286,000 | 1,280 |
| 1994-03-31 | 518 | 520 | 500 | 500 | 286,000 | 1,250 |
| 1994-03-30 | 518 | 520 | 511 | 519 | 399,000 | 1,297.50 |
| 1994-03-29 | 525 | 530 | 521 | 522 | 305,000 | 1,305 |
| 1994-03-28 | 520 | 535 | 520 | 533 | 217,000 | 1,332.50 |
| 1994-03-25 | 530 | 538 | 527 | 527 | 367,000 | 1,317.50 |
| 1994-03-24 | 555 | 555 | 539 | 540 | 229,000 | 1,350 |
| 1994-03-23 | 560 | 560 | 542 | 545 | 288,000 | 1,362.50 |
| 1994-03-22 | 550 | 565 | 545 | 550 | 214,000 | 1,375 |
| 1994-03-18 | 565 | 565 | 547 | 550 | 222,000 | 1,375 |
| 1994-03-17 | 562 | 563 | 553 | 561 | 157,000 | 1,402.50 |
| 1994-03-16 | 552 | 568 | 552 | 562 | 398,000 | 1,405 |
| 1994-03-15 | 563 | 565 | 552 | 560 | 266,000 | 1,400 |
| 1994-03-14 | 553 | 559 | 550 | 555 | 355,000 | 1,387.50 |
| 1994-03-11 | 555 | 555 | 537 | 538 | 1,204,000 | 1,345 |
| 1994-03-10 | 544 | 549 | 538 | 545 | 315,000 | 1,362.50 |
| 1994-03-09 | 540 | 554 | 535 | 554 | 125,000 | 1,385 |
| 1994-03-08 | 545 | 555 | 536 | 540 | 178,000 | 1,350 |
| 1994-03-07 | 542 | 555 | 536 | 536 | 248,000 | 1,340 |
| 1994-03-04 | 545 | 550 | 538 | 542 | 209,000 | 1,355 |
| 1994-03-03 | 548 | 548 | 538 | 538 | 71,000 | 1,345 |
| 1994-03-02 | 544 | 552 | 538 | 538 | 310,000 | 1,345 |
| 1994-03-01 | 553 | 555 | 543 | 554 | 189,000 | 1,385 |
| 1994-02-28 | 540 | 557 | 540 | 553 | 176,000 | 1,382.50 |
| 1994-02-25 | 557 | 557 | 541 | 545 | 182,000 | 1,362.50 |
| 1994-02-24 | 538 | 559 | 538 | 556 | 278,000 | 1,390 |
| 1994-02-23 | 535 | 545 | 533 | 533 | 97,000 | 1,332.50 |
| 1994-02-22 | 533 | 545 | 531 | 536 | 213,000 | 1,340 |
| 1994-02-21 | 526 | 550 | 526 | 549 | 274,000 | 1,372.50 |
| 1994-02-18 | 529 | 533 | 526 | 526 | 189,000 | 1,315 |
| 1994-02-17 | 519 | 529 | 519 | 525 | 196,000 | 1,312.50 |
| 1994-02-16 | 535 | 549 | 528 | 529 | 263,000 | 1,322.50 |
| 1994-02-15 | 521 | 539 | 518 | 525 | 294,000 | 1,312.50 |
| 1994-02-14 | 538 | 548 | 535 | 538 | 227,000 | 1,345 |
| 1994-02-10 | 557 | 558 | 547 | 548 | 464,000 | 1,370 |
| 1994-02-09 | 561 | 562 | 546 | 547 | 259,000 | 1,367.50 |
| 1994-02-08 | 577 | 579 | 560 | 560 | 402,000 | 1,400 |
| 1994-02-07 | 560 | 570 | 560 | 567 | 128,000 | 1,417.50 |
| 1994-02-04 | 565 | 577 | 560 | 577 | 393,000 | 1,442.50 |
| 1994-02-03 | 565 | 580 | 559 | 559 | 550,000 | 1,397.50 |
| 1994-02-02 | 548 | 563 | 548 | 563 | 677,000 | 1,407.50 |
| 1994-02-01 | 554 | 558 | 546 | 556 | 714,000 | 1,390 |
| 1994-01-31 | 558 | 558 | 546 | 554 | 531,000 | 1,385 |
| 1994-01-28 | 543 | 543 | 517 | 518 | 112,000 | 1,295 |
| 1994-01-27 | 536 | 548 | 533 | 533 | 269,000 | 1,332.50 |
| 1994-01-26 | 529 | 549 | 514 | 549 | 269,000 | 1,372.50 |
| 1994-01-25 | 515 | 521 | 509 | 521 | 202,000 | 1,302.50 |
| 1994-01-24 | 501 | 530 | 501 | 505 | 618,000 | 1,262.50 |
| 1994-01-21 | 536 | 543 | 531 | 531 | 228,000 | 1,327.50 |
| 1994-01-20 | 536 | 547 | 521 | 546 | 692,000 | 1,365 |
| 1994-01-19 | 520 | 548 | 520 | 548 | 368,000 | 1,370 |
| 1994-01-18 | 522 | 528 | 515 | 515 | 340,000 | 1,287.50 |
| 1994-01-17 | 531 | 539 | 526 | 528 | 322,000 | 1,320 |
| 1994-01-14 | 535 | 550 | 525 | 550 | 644,000 | 1,375 |
| 1994-01-13 | 533 | 539 | 526 | 528 | 313,000 | 1,320 |
| 1994-01-12 | 525 | 543 | 525 | 543 | 303,000 | 1,357.50 |
| 1994-01-11 | 530 | 535 | 522 | 530 | 212,000 | 1,325 |
| 1994-01-10 | 520 | 528 | 511 | 519 | 336,000 | 1,297.50 |
| 1994-01-07 | 505 | 510 | 500 | 510 | 287,000 | 1,275 |
| 1994-01-06 | 503 | 510 | 500 | 506 | 198,000 | 1,265 |
| 1994-01-05 | 510 | 513 | 499 | 508 | 147,000 | 1,270 |
| 1994-01-04 | 510 | 510 | 490 | 498 | 69,000 | 1,245 |
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
