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
1994-12-3046147746147194,0001,177.50
1994-12-29458465458460112,0001,150
1994-12-2847547646246778,0001,167.50
1994-12-27467474467470117,0001,175
1994-12-26472476464472147,0001,180
1994-12-22474477470476300,0001,190
1994-12-21470474464469113,0001,172.50
1994-12-20470479467475138,0001,187.50
1994-12-19465480464470158,0001,175
1994-12-16455470454470104,0001,175
1994-12-15453460450460365,0001,150
1994-12-14452453451451126,0001,127.50
1994-12-13462465452452134,0001,130
1994-12-1246147046146196,0001,152.50
1994-12-09470470453457952,0001,142.50
1994-12-08463465460465101,0001,162.50
1994-12-0746146245846278,0001,155
1994-12-06462463458461366,0001,152.50
1994-12-05455463452462157,0001,155
1994-12-02451458450450127,0001,125
1994-12-01453455450450144,0001,125
1994-11-30455459453453145,0001,132.50
1994-11-2945546045545748,0001,142.50
1994-11-2845946545245485,0001,135
1994-11-25461461453459184,0001,147.50
1994-11-24455455451451177,0001,127.50
1994-11-22475475465465190,0001,162.50
1994-11-2147647947647655,0001,190
1994-11-1847447947147983,0001,197.50
1994-11-17475477471477114,0001,192.50
1994-11-16480480468475392,0001,187.50
1994-11-15470479466474239,0001,185
1994-11-1446547046347064,0001,175
1994-11-11468475463470246,0001,175
1994-11-10472472458458249,0001,145
1994-11-09476479472472108,0001,180
1994-11-0847448147148180,0001,202.50
1994-11-0747547547347537,0001,187.50
1994-11-0448048247548280,0001,205
1994-11-02482482471471168,0001,177.50
1994-11-0148048247748073,0001,200
1994-10-31483483478478178,0001,195
1994-10-28482484478480355,0001,200
1994-10-27482483480482915,0001,205
1994-10-26472480470477244,0001,192.50
1994-10-25480480472472178,0001,180
1994-10-2447848047647681,0001,190
1994-10-21484484476480197,0001,200
1994-10-20485485483484133,0001,210
1994-10-1948749048348375,0001,207.50
1994-10-18489492489490106,0001,225
1994-10-1748749048549093,0001,225
1994-10-14496502490490471,0001,225
1994-10-13494498487498118,0001,245
1994-10-12481498480497164,0001,242.50
1994-10-11484485481481124,0001,202.50
1994-10-07486486481484118,0001,210
1994-10-0648748848648667,0001,215
1994-10-05486498485497114,0001,242.50
1994-10-04486486486486231,0001,215
1994-10-0348749948648661,0001,215
1994-09-30486499486490152,0001,225
1994-09-29491491485486117,0001,215
1994-09-28486491486486213,0001,215
1994-09-27492497486486166,0001,215
1994-09-2649550049249298,0001,230
1994-09-22505505496496319,0001,240
1994-09-21494505493495222,0001,237.50
1994-09-20496500493499121,0001,247.50
1994-09-19500501491491231,0001,227.50
1994-09-16504510499500276,0001,250
1994-09-14515516504504229,0001,260
1994-09-13510518497518139,0001,295
1994-09-12497505495502341,0001,255
1994-09-09514514496497979,0001,242.50
1994-09-08514514502502212,0001,255
1994-09-07511515505505211,0001,262.50
1994-09-0651651651051189,0001,277.50
1994-09-0551551551051064,0001,275
1994-09-0251451451051275,0001,280
1994-09-01515516512512107,0001,280
1994-08-31518518510512130,0001,280
1994-08-30520523514523142,0001,307.50
1994-08-29520522519521156,0001,302.50
1994-08-26511516511515101,0001,287.50
1994-08-25519519513515123,0001,287.50
1994-08-24514520513520198,0001,300
1994-08-2351251751051367,0001,282.50
1994-08-22517518513514101,0001,285
1994-08-19523524518518202,0001,295
1994-08-18525525523525103,0001,312.50
1994-08-1752553052452467,0001,310
1994-08-16527529524529222,0001,322.50
1994-08-15531531523523171,0001,307.50
1994-08-12537537521522336,0001,305
1994-08-1151954051953894,0001,345
1994-08-10521529517529173,0001,322.50
1994-08-09530530517520170,0001,300
1994-08-08521531520527197,0001,317.50
1994-08-05527527521521120,0001,302.50
1994-08-04528528521521159,0001,302.50
1994-08-035355375205231,077,0001,307.50
1994-08-02530536528535297,0001,337.50
1994-08-01539539528528113,0001,320
1994-07-29539539529531112,0001,327.50
1994-07-28540540529538149,0001,345
1994-07-27531539530530106,0001,325
1994-07-26530540530540119,0001,350
1994-07-25542542531540159,0001,350
1994-07-22548548531534169,0001,335
1994-07-21550553547547247,0001,367.50
1994-07-20550554548548251,0001,370
1994-07-19535545535544491,0001,360
1994-07-1853954053053085,0001,325
1994-07-15540546539540185,0001,350
1994-07-14538538529530119,0001,325
1994-07-13530540523535122,0001,337.50
1994-07-12522525521523168,0001,307.50
1994-07-11530537521523151,0001,307.50
1994-07-08537545523537389,0001,342.50
1994-07-07544544530541159,0001,352.50
1994-07-06547547537537244,0001,342.50
1994-07-05524542523537353,0001,342.50
1994-07-04522538522533244,0001,332.50
1994-07-01527527511524346,0001,310
1994-06-30511529511527262,0001,317.50
1994-06-29520525516516333,0001,290
1994-06-28525527520527231,0001,317.50
1994-06-27522533510515556,0001,287.50
1994-06-24542550532532192,0001,330
1994-06-23549549535541285,0001,352.50
1994-06-22535540530539358,0001,347.50
1994-06-21545547541545197,0001,362.50
1994-06-20564565550555333,0001,387.50
1994-06-17560564556556343,0001,390
1994-06-16561565557560105,0001,400
1994-06-15566567556566271,0001,415
1994-06-14559563555556264,0001,390
1994-06-13558559552559445,0001,397.50
1994-06-105605605485521,188,0001,380
1994-06-09546550540550305,0001,375
1994-06-08548551543550321,0001,375
1994-06-07548548538548142,0001,370
1994-06-0654854854054089,0001,350
1994-06-03546548542547232,0001,367.50
1994-06-02541549541547305,0001,367.50
1994-06-01545552538540446,0001,350
1994-05-31545552545552144,0001,380
1994-05-30553554542545150,0001,362.50
1994-05-27532551532549210,0001,372.50
1994-05-26542543535537161,0001,342.50
1994-05-25547550542543228,0001,357.50
1994-05-24539550535547287,0001,367.50
1994-05-23548549536549183,0001,372.50
1994-05-20549550539548160,0001,370
1994-05-19540550539548124,0001,370
1994-05-1854254253553990,0001,347.50
1994-05-17538545532532136,0001,330
1994-05-1655055053553582,0001,337.50
1994-05-13550550538544434,0001,360
1994-05-12545545538545131,0001,362.50
1994-05-11547547534535108,0001,337.50
1994-05-10522534522533104,0001,332.50
1994-05-0953253653053097,0001,325
1994-05-0654354353553640,0001,340
1994-05-02530531521525122,0001,312.50
1994-04-28533542531539157,0001,347.50
1994-04-27538538527530166,0001,325
1994-04-26533533523523202,0001,307.50
1994-04-25541541519523250,0001,307.50
1994-04-22541545535540134,0001,350
1994-04-21540540530531135,0001,327.50
1994-04-20546550530530237,0001,325
1994-04-19540545536536104,0001,340
1994-04-18550550540540156,0001,350
1994-04-15545548540540255,0001,350
1994-04-14526545526536204,0001,340
1994-04-13530550521543204,0001,357.50
1994-04-12533533523530267,0001,325
1994-04-1153653652153197,0001,327.50
1994-04-08532540506537586,0001,342.50
1994-04-07528537515527179,0001,317.50
1994-04-06535538525525157,0001,312.50
1994-04-0551552550552598,0001,312.50
1994-04-04508508500505203,0001,262.50
1994-04-01508514506512286,0001,280
1994-03-31518520500500286,0001,250
1994-03-30518520511519399,0001,297.50
1994-03-29525530521522305,0001,305
1994-03-28520535520533217,0001,332.50
1994-03-25530538527527367,0001,317.50
1994-03-24555555539540229,0001,350
1994-03-23560560542545288,0001,362.50
1994-03-22550565545550214,0001,375
1994-03-18565565547550222,0001,375
1994-03-17562563553561157,0001,402.50
1994-03-16552568552562398,0001,405
1994-03-15563565552560266,0001,400
1994-03-14553559550555355,0001,387.50
1994-03-115555555375381,204,0001,345
1994-03-10544549538545315,0001,362.50
1994-03-09540554535554125,0001,385
1994-03-08545555536540178,0001,350
1994-03-07542555536536248,0001,340
1994-03-04545550538542209,0001,355
1994-03-0354854853853871,0001,345
1994-03-02544552538538310,0001,345
1994-03-01553555543554189,0001,385
1994-02-28540557540553176,0001,382.50
1994-02-25557557541545182,0001,362.50
1994-02-24538559538556278,0001,390
1994-02-2353554553353397,0001,332.50
1994-02-22533545531536213,0001,340
1994-02-21526550526549274,0001,372.50
1994-02-18529533526526189,0001,315
1994-02-17519529519525196,0001,312.50
1994-02-16535549528529263,0001,322.50
1994-02-15521539518525294,0001,312.50
1994-02-14538548535538227,0001,345
1994-02-10557558547548464,0001,370
1994-02-09561562546547259,0001,367.50
1994-02-08577579560560402,0001,400
1994-02-07560570560567128,0001,417.50
1994-02-04565577560577393,0001,442.50
1994-02-03565580559559550,0001,397.50
1994-02-02548563548563677,0001,407.50
1994-02-01554558546556714,0001,390
1994-01-31558558546554531,0001,385
1994-01-28543543517518112,0001,295
1994-01-27536548533533269,0001,332.50
1994-01-26529549514549269,0001,372.50
1994-01-25515521509521202,0001,302.50
1994-01-24501530501505618,0001,262.50
1994-01-21536543531531228,0001,327.50
1994-01-20536547521546692,0001,365
1994-01-19520548520548368,0001,370
1994-01-18522528515515340,0001,287.50
1994-01-17531539526528322,0001,320
1994-01-14535550525550644,0001,375
1994-01-13533539526528313,0001,320
1994-01-12525543525543303,0001,357.50
1994-01-11530535522530212,0001,325
1994-01-10520528511519336,0001,297.50
1994-01-07505510500510287,0001,275
1994-01-06503510500506198,0001,265
1994-01-05510513499508147,0001,270
1994-01-0451051049049869,0001,245

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