2201 森永製菓(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2941541741341395,0001,032.50
1995-12-28415417411413188,0001,032.50
1995-12-27418419415417126,0001,042.50
1995-12-26409419406419424,0001,047.50
1995-12-25416416403404174,0001,010
1995-12-22415418406406292,0001,015
1995-12-21415420411420171,0001,050
1995-12-20410418407416259,0001,040
1995-12-19408409404407244,0001,017.50
1995-12-18405409401404230,0001,010
1995-12-15413413400401211,0001,002.50
1995-12-14400409398409275,0001,022.50
1995-12-13409409400400137,0001,000
1995-12-12401405400404129,0001,010
1995-12-11413413401406203,0001,015
1995-12-084144144014081,842,0001,020
1995-12-07398408396404244,0001,010
1995-12-06394405394403156,0001,007.50
1995-12-0539940139539687,000990
1995-12-04406406392394171,000985
1995-12-01390406388401152,0001,002.50
1995-11-30409409395395148,000987.50
1995-11-2939640539640089,0001,000
1995-11-28395405395405189,0001,012.50
1995-11-27399407390400286,0001,000
1995-11-24395400393400209,0001,000
1995-11-2238439238038288,000955
1995-11-21399400394396169,000990
1995-11-20395399390399339,000997.50
1995-11-17392394388394404,000985
1995-11-1638739038539098,000975
1995-11-15385385380382190,000955
1995-11-1437637837537548,000937.50
1995-11-13378384370375104,000937.50
1995-11-10370385369385373,000962.50
1995-11-09380387365365163,000912.50
1995-11-08387391379379189,000947.50
1995-11-07380392380392172,000980
1995-11-06391393378379172,000947.50
1995-11-02364395363395171,000987.50
1995-11-01365373360361175,000902.50
1995-10-31372379365370136,000925
1995-10-30375376371372172,000930
1995-10-27372379371371309,000927.50
1995-10-26380380371371290,000927.50
1995-10-25389389380381439,000952.50
1995-10-24387394385385109,000962.50
1995-10-2338539038438887,000970
1995-10-20383394383390209,000975
1995-10-19386389384389127,000972.50
1995-10-18390390383384157,000960
1995-10-17390393384386439,000965
1995-10-16385399385393136,000982.50
1995-10-13395400390390258,000975
1995-10-12390396382390112,000975
1995-10-11387390382382180,000955
1995-10-09397397386386211,000965
1995-10-06392405392400231,0001,000
1995-10-05400400392397122,000992.50
1995-10-04400404391396101,000990
1995-10-03390400388400119,0001,000
1995-10-02400400389389135,000972.50
1995-09-29401404390390108,000975
1995-09-28404405400401154,0001,002.50
1995-09-27402405392399169,000997.50
1995-09-26391399390399141,000997.50
1995-09-25410410390404179,0001,010
1995-09-22399408395395145,000987.50
1995-09-21397405392399119,000997.50
1995-09-20416416391398203,000995
1995-09-19400416400411229,0001,027.50
1995-09-18416416400400232,0001,000
1995-09-14419420403419278,0001,047.50
1995-09-13406410404409109,0001,022.50
1995-09-12410420405410145,0001,025
1995-09-11411420408408230,0001,020
1995-09-084304304164162,757,0001,040
1995-09-07393397385395252,000987.50
1995-09-06400403392393128,000982.50
1995-09-05395404393401155,0001,002.50
1995-09-04405410400404193,0001,010
1995-09-01403420401420171,0001,050
1995-08-31401413401412144,0001,030
1995-08-30412419401404253,0001,010
1995-08-29420422412422161,0001,055
1995-08-28412422412422120,0001,055
1995-08-25419419412417311,0001,042.50
1995-08-24405419400418174,0001,045
1995-08-23406410398398165,000995
1995-08-22405420405420167,0001,050
1995-08-21405410399410116,0001,025
1995-08-18405414405414207,0001,035
1995-08-17406420400420459,0001,050
1995-08-16408425400406843,0001,015
1995-08-15400414399406447,0001,015
1995-08-14391393387390116,000975
1995-08-11379380374376479,000940
1995-08-10378380372374453,000935
1995-08-09390391380380302,000950
1995-08-08386401385392108,000980
1995-08-07396396385385159,000962.50
1995-08-04398405395396112,000990
1995-08-03409415395398144,000995
1995-08-02390405390405158,0001,012.50
1995-08-01402402389389114,000972.50
1995-07-31400413400400208,0001,000
1995-07-28399410392409146,0001,022.50
1995-07-27394420394419223,0001,047.50
1995-07-26395400390399121,000997.50
1995-07-25418418395395119,000987.50
1995-07-2441541540241385,0001,032.50
1995-07-2140441440040090,0001,000
1995-07-20393405390400132,0001,000
1995-07-19400405394398145,000995
1995-07-18425425398400169,0001,000
1995-07-17418424415420324,0001,050
1995-07-14418418405408575,0001,020
1995-07-13402410392403196,0001,007.50
1995-07-12422425401402380,0001,005
1995-07-11397423392423321,0001,057.50
1995-07-10421421399399436,000997.50
1995-07-07384415375414547,0001,035
1995-07-06343365334365175,000912.50
1995-07-0535035434534567,000862.50
1995-07-04333363333360148,000900
1995-07-03331339331339130,000847.50
1995-06-30322345322340154,000850
1995-06-29345345321321250,000802.50
1995-06-28334334323325146,000812.50
1995-06-27353353334334423,000835
1995-06-26361361346346283,000865
1995-06-23361361350352199,000880
1995-06-22349355333354128,000885
1995-06-21334350333350141,000875
1995-06-20342343322333321,000832.50
1995-06-19364364341342319,000855
1995-06-16350350345347192,000867.50
1995-06-15352352320337282,000842.50
1995-06-14348349341342164,000855
1995-06-13350352340340322,000850
1995-06-12356356350350196,000875
1995-06-093583703583611,375,000902.50
1995-06-0836836936036293,000905
1995-06-07368373361373106,000932.50
1995-06-0638238436536799,000917.50
1995-06-0538638637437981,000947.50
1995-06-02375386372372169,000930
1995-06-01376381365367412,000917.50
1995-05-31388389361371197,000927.50
1995-05-30382389379388182,000970
1995-05-29376381375381174,000952.50
1995-05-26376389375384133,000960
1995-05-25404404376376187,000940
1995-05-24402405396404117,0001,010
1995-05-2339340339240397,0001,007.50
1995-05-22409409382392196,000980
1995-05-19406411399410264,0001,025
1995-05-18417417398410237,0001,025
1995-05-17413416410412230,0001,030
1995-05-16409410402408111,0001,020
1995-05-15406409400409264,0001,022.50
1995-05-12412412395396316,000990
1995-05-11415415405407171,0001,017.50
1995-05-10401410401410202,0001,025
1995-05-09409409400406150,0001,015
1995-05-08409410405409185,0001,022.50
1995-05-02398405393404251,0001,010
1995-05-0140040039639851,000995
1995-04-28410410399402193,0001,005
1995-04-2741141140040587,0001,012.50
1995-04-26412416405406193,0001,015
1995-04-25420430417417366,0001,042.50
1995-04-24415420414420177,0001,050
1995-04-21409412408412264,0001,030
1995-04-20410410403403312,0001,007.50
1995-04-19397408397406289,0001,015
1995-04-18398399395397130,000992.50
1995-04-17385395382395168,000987.50
1995-04-14399402390390541,000975
1995-04-13394396386390132,000975
1995-04-12390395390394202,000985
1995-04-11395396386395243,000987.50
1995-04-10367390362390163,000975
1995-04-07375380365371113,000927.50
1995-04-06373379370370186,000925
1995-04-05370385360377176,000942.50
1995-04-04365370352370305,000925
1995-04-03374376358360474,000900
1995-03-31405405371371355,000927.50
1995-03-3039340239139683,000990
1995-03-29410410393393227,000982.50
1995-03-28397419397407150,0001,017.50
1995-03-27399414392407192,0001,017.50
1995-03-24395399388392164,000980
1995-03-23388405388403144,0001,007.50
1995-03-22402402392392165,000980
1995-03-203994003903911,368,000977.50
1995-03-17420420391400114,0001,000
1995-03-1641441940941075,0001,025
1995-03-15402429402429482,0001,072.50
1995-03-14397397390392136,000980
1995-03-13391407390406235,0001,015
1995-03-104064123853851,674,000962.50
1995-03-09405415405410126,0001,025
1995-03-08407409400400178,0001,000
1995-03-0741641641141166,0001,027.50
1995-03-0640941740841150,0001,027.50
1995-03-0340742540741573,0001,037.50
1995-03-02410420408408221,0001,020
1995-03-014144153954051,846,0001,012.50
1995-02-28422433422424255,0001,060
1995-02-27426431410427279,0001,067.50
1995-02-24460462435435262,0001,087.50
1995-02-23470470455460174,0001,150
1995-02-224734744704721,548,0001,180
1995-02-21451474451465339,0001,162.50
1995-02-204724724514511,388,0001,127.50
1995-02-17461480461475389,0001,187.50
1995-02-16467468461465293,0001,162.50
1995-02-15452464450463225,0001,157.50
1995-02-14455455449450128,0001,125
1995-02-13446455444455132,0001,137.50
1995-02-10444445434445229,0001,112.50
1995-02-09435455432444329,0001,110
1995-02-0844244543043886,0001,095
1995-02-0744244543144561,0001,112.50
1995-02-0644444544444594,0001,112.50
1995-02-03437438425425167,0001,062.50
1995-02-0244044543544079,0001,100
1995-02-01432450430445168,0001,112.50
1995-01-31445445430431115,0001,077.50
1995-01-30429445429440150,0001,100
1995-01-27427434425429194,0001,072.50
1995-01-26430440425426122,0001,065
1995-01-25433433425425231,0001,062.50
1995-01-24425435410428396,0001,070
1995-01-23465465430430178,0001,075
1995-01-20472472457465123,0001,162.50
1995-01-19474474465467159,0001,167.50
1995-01-18469476465465105,0001,162.50
1995-01-17466469455464112,0001,160
1995-01-13465469459469592,0001,172.50
1995-01-12460460457460153,0001,150
1995-01-11457462455460138,0001,150
1995-01-10453458452457106,0001,142.50
1995-01-0945845845345475,0001,135
1995-01-06454459451453136,0001,132.50
1995-01-0547047045745765,0001,142.50
1995-01-0447647646946946,0001,172.50

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