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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 415 | 417 | 413 | 413 | 95,000 | 1,032.50 |
| 1995-12-28 | 415 | 417 | 411 | 413 | 188,000 | 1,032.50 |
| 1995-12-27 | 418 | 419 | 415 | 417 | 126,000 | 1,042.50 |
| 1995-12-26 | 409 | 419 | 406 | 419 | 424,000 | 1,047.50 |
| 1995-12-25 | 416 | 416 | 403 | 404 | 174,000 | 1,010 |
| 1995-12-22 | 415 | 418 | 406 | 406 | 292,000 | 1,015 |
| 1995-12-21 | 415 | 420 | 411 | 420 | 171,000 | 1,050 |
| 1995-12-20 | 410 | 418 | 407 | 416 | 259,000 | 1,040 |
| 1995-12-19 | 408 | 409 | 404 | 407 | 244,000 | 1,017.50 |
| 1995-12-18 | 405 | 409 | 401 | 404 | 230,000 | 1,010 |
| 1995-12-15 | 413 | 413 | 400 | 401 | 211,000 | 1,002.50 |
| 1995-12-14 | 400 | 409 | 398 | 409 | 275,000 | 1,022.50 |
| 1995-12-13 | 409 | 409 | 400 | 400 | 137,000 | 1,000 |
| 1995-12-12 | 401 | 405 | 400 | 404 | 129,000 | 1,010 |
| 1995-12-11 | 413 | 413 | 401 | 406 | 203,000 | 1,015 |
| 1995-12-08 | 414 | 414 | 401 | 408 | 1,842,000 | 1,020 |
| 1995-12-07 | 398 | 408 | 396 | 404 | 244,000 | 1,010 |
| 1995-12-06 | 394 | 405 | 394 | 403 | 156,000 | 1,007.50 |
| 1995-12-05 | 399 | 401 | 395 | 396 | 87,000 | 990 |
| 1995-12-04 | 406 | 406 | 392 | 394 | 171,000 | 985 |
| 1995-12-01 | 390 | 406 | 388 | 401 | 152,000 | 1,002.50 |
| 1995-11-30 | 409 | 409 | 395 | 395 | 148,000 | 987.50 |
| 1995-11-29 | 396 | 405 | 396 | 400 | 89,000 | 1,000 |
| 1995-11-28 | 395 | 405 | 395 | 405 | 189,000 | 1,012.50 |
| 1995-11-27 | 399 | 407 | 390 | 400 | 286,000 | 1,000 |
| 1995-11-24 | 395 | 400 | 393 | 400 | 209,000 | 1,000 |
| 1995-11-22 | 384 | 392 | 380 | 382 | 88,000 | 955 |
| 1995-11-21 | 399 | 400 | 394 | 396 | 169,000 | 990 |
| 1995-11-20 | 395 | 399 | 390 | 399 | 339,000 | 997.50 |
| 1995-11-17 | 392 | 394 | 388 | 394 | 404,000 | 985 |
| 1995-11-16 | 387 | 390 | 385 | 390 | 98,000 | 975 |
| 1995-11-15 | 385 | 385 | 380 | 382 | 190,000 | 955 |
| 1995-11-14 | 376 | 378 | 375 | 375 | 48,000 | 937.50 |
| 1995-11-13 | 378 | 384 | 370 | 375 | 104,000 | 937.50 |
| 1995-11-10 | 370 | 385 | 369 | 385 | 373,000 | 962.50 |
| 1995-11-09 | 380 | 387 | 365 | 365 | 163,000 | 912.50 |
| 1995-11-08 | 387 | 391 | 379 | 379 | 189,000 | 947.50 |
| 1995-11-07 | 380 | 392 | 380 | 392 | 172,000 | 980 |
| 1995-11-06 | 391 | 393 | 378 | 379 | 172,000 | 947.50 |
| 1995-11-02 | 364 | 395 | 363 | 395 | 171,000 | 987.50 |
| 1995-11-01 | 365 | 373 | 360 | 361 | 175,000 | 902.50 |
| 1995-10-31 | 372 | 379 | 365 | 370 | 136,000 | 925 |
| 1995-10-30 | 375 | 376 | 371 | 372 | 172,000 | 930 |
| 1995-10-27 | 372 | 379 | 371 | 371 | 309,000 | 927.50 |
| 1995-10-26 | 380 | 380 | 371 | 371 | 290,000 | 927.50 |
| 1995-10-25 | 389 | 389 | 380 | 381 | 439,000 | 952.50 |
| 1995-10-24 | 387 | 394 | 385 | 385 | 109,000 | 962.50 |
| 1995-10-23 | 385 | 390 | 384 | 388 | 87,000 | 970 |
| 1995-10-20 | 383 | 394 | 383 | 390 | 209,000 | 975 |
| 1995-10-19 | 386 | 389 | 384 | 389 | 127,000 | 972.50 |
| 1995-10-18 | 390 | 390 | 383 | 384 | 157,000 | 960 |
| 1995-10-17 | 390 | 393 | 384 | 386 | 439,000 | 965 |
| 1995-10-16 | 385 | 399 | 385 | 393 | 136,000 | 982.50 |
| 1995-10-13 | 395 | 400 | 390 | 390 | 258,000 | 975 |
| 1995-10-12 | 390 | 396 | 382 | 390 | 112,000 | 975 |
| 1995-10-11 | 387 | 390 | 382 | 382 | 180,000 | 955 |
| 1995-10-09 | 397 | 397 | 386 | 386 | 211,000 | 965 |
| 1995-10-06 | 392 | 405 | 392 | 400 | 231,000 | 1,000 |
| 1995-10-05 | 400 | 400 | 392 | 397 | 122,000 | 992.50 |
| 1995-10-04 | 400 | 404 | 391 | 396 | 101,000 | 990 |
| 1995-10-03 | 390 | 400 | 388 | 400 | 119,000 | 1,000 |
| 1995-10-02 | 400 | 400 | 389 | 389 | 135,000 | 972.50 |
| 1995-09-29 | 401 | 404 | 390 | 390 | 108,000 | 975 |
| 1995-09-28 | 404 | 405 | 400 | 401 | 154,000 | 1,002.50 |
| 1995-09-27 | 402 | 405 | 392 | 399 | 169,000 | 997.50 |
| 1995-09-26 | 391 | 399 | 390 | 399 | 141,000 | 997.50 |
| 1995-09-25 | 410 | 410 | 390 | 404 | 179,000 | 1,010 |
| 1995-09-22 | 399 | 408 | 395 | 395 | 145,000 | 987.50 |
| 1995-09-21 | 397 | 405 | 392 | 399 | 119,000 | 997.50 |
| 1995-09-20 | 416 | 416 | 391 | 398 | 203,000 | 995 |
| 1995-09-19 | 400 | 416 | 400 | 411 | 229,000 | 1,027.50 |
| 1995-09-18 | 416 | 416 | 400 | 400 | 232,000 | 1,000 |
| 1995-09-14 | 419 | 420 | 403 | 419 | 278,000 | 1,047.50 |
| 1995-09-13 | 406 | 410 | 404 | 409 | 109,000 | 1,022.50 |
| 1995-09-12 | 410 | 420 | 405 | 410 | 145,000 | 1,025 |
| 1995-09-11 | 411 | 420 | 408 | 408 | 230,000 | 1,020 |
| 1995-09-08 | 430 | 430 | 416 | 416 | 2,757,000 | 1,040 |
| 1995-09-07 | 393 | 397 | 385 | 395 | 252,000 | 987.50 |
| 1995-09-06 | 400 | 403 | 392 | 393 | 128,000 | 982.50 |
| 1995-09-05 | 395 | 404 | 393 | 401 | 155,000 | 1,002.50 |
| 1995-09-04 | 405 | 410 | 400 | 404 | 193,000 | 1,010 |
| 1995-09-01 | 403 | 420 | 401 | 420 | 171,000 | 1,050 |
| 1995-08-31 | 401 | 413 | 401 | 412 | 144,000 | 1,030 |
| 1995-08-30 | 412 | 419 | 401 | 404 | 253,000 | 1,010 |
| 1995-08-29 | 420 | 422 | 412 | 422 | 161,000 | 1,055 |
| 1995-08-28 | 412 | 422 | 412 | 422 | 120,000 | 1,055 |
| 1995-08-25 | 419 | 419 | 412 | 417 | 311,000 | 1,042.50 |
| 1995-08-24 | 405 | 419 | 400 | 418 | 174,000 | 1,045 |
| 1995-08-23 | 406 | 410 | 398 | 398 | 165,000 | 995 |
| 1995-08-22 | 405 | 420 | 405 | 420 | 167,000 | 1,050 |
| 1995-08-21 | 405 | 410 | 399 | 410 | 116,000 | 1,025 |
| 1995-08-18 | 405 | 414 | 405 | 414 | 207,000 | 1,035 |
| 1995-08-17 | 406 | 420 | 400 | 420 | 459,000 | 1,050 |
| 1995-08-16 | 408 | 425 | 400 | 406 | 843,000 | 1,015 |
| 1995-08-15 | 400 | 414 | 399 | 406 | 447,000 | 1,015 |
| 1995-08-14 | 391 | 393 | 387 | 390 | 116,000 | 975 |
| 1995-08-11 | 379 | 380 | 374 | 376 | 479,000 | 940 |
| 1995-08-10 | 378 | 380 | 372 | 374 | 453,000 | 935 |
| 1995-08-09 | 390 | 391 | 380 | 380 | 302,000 | 950 |
| 1995-08-08 | 386 | 401 | 385 | 392 | 108,000 | 980 |
| 1995-08-07 | 396 | 396 | 385 | 385 | 159,000 | 962.50 |
| 1995-08-04 | 398 | 405 | 395 | 396 | 112,000 | 990 |
| 1995-08-03 | 409 | 415 | 395 | 398 | 144,000 | 995 |
| 1995-08-02 | 390 | 405 | 390 | 405 | 158,000 | 1,012.50 |
| 1995-08-01 | 402 | 402 | 389 | 389 | 114,000 | 972.50 |
| 1995-07-31 | 400 | 413 | 400 | 400 | 208,000 | 1,000 |
| 1995-07-28 | 399 | 410 | 392 | 409 | 146,000 | 1,022.50 |
| 1995-07-27 | 394 | 420 | 394 | 419 | 223,000 | 1,047.50 |
| 1995-07-26 | 395 | 400 | 390 | 399 | 121,000 | 997.50 |
| 1995-07-25 | 418 | 418 | 395 | 395 | 119,000 | 987.50 |
| 1995-07-24 | 415 | 415 | 402 | 413 | 85,000 | 1,032.50 |
| 1995-07-21 | 404 | 414 | 400 | 400 | 90,000 | 1,000 |
| 1995-07-20 | 393 | 405 | 390 | 400 | 132,000 | 1,000 |
| 1995-07-19 | 400 | 405 | 394 | 398 | 145,000 | 995 |
| 1995-07-18 | 425 | 425 | 398 | 400 | 169,000 | 1,000 |
| 1995-07-17 | 418 | 424 | 415 | 420 | 324,000 | 1,050 |
| 1995-07-14 | 418 | 418 | 405 | 408 | 575,000 | 1,020 |
| 1995-07-13 | 402 | 410 | 392 | 403 | 196,000 | 1,007.50 |
| 1995-07-12 | 422 | 425 | 401 | 402 | 380,000 | 1,005 |
| 1995-07-11 | 397 | 423 | 392 | 423 | 321,000 | 1,057.50 |
| 1995-07-10 | 421 | 421 | 399 | 399 | 436,000 | 997.50 |
| 1995-07-07 | 384 | 415 | 375 | 414 | 547,000 | 1,035 |
| 1995-07-06 | 343 | 365 | 334 | 365 | 175,000 | 912.50 |
| 1995-07-05 | 350 | 354 | 345 | 345 | 67,000 | 862.50 |
| 1995-07-04 | 333 | 363 | 333 | 360 | 148,000 | 900 |
| 1995-07-03 | 331 | 339 | 331 | 339 | 130,000 | 847.50 |
| 1995-06-30 | 322 | 345 | 322 | 340 | 154,000 | 850 |
| 1995-06-29 | 345 | 345 | 321 | 321 | 250,000 | 802.50 |
| 1995-06-28 | 334 | 334 | 323 | 325 | 146,000 | 812.50 |
| 1995-06-27 | 353 | 353 | 334 | 334 | 423,000 | 835 |
| 1995-06-26 | 361 | 361 | 346 | 346 | 283,000 | 865 |
| 1995-06-23 | 361 | 361 | 350 | 352 | 199,000 | 880 |
| 1995-06-22 | 349 | 355 | 333 | 354 | 128,000 | 885 |
| 1995-06-21 | 334 | 350 | 333 | 350 | 141,000 | 875 |
| 1995-06-20 | 342 | 343 | 322 | 333 | 321,000 | 832.50 |
| 1995-06-19 | 364 | 364 | 341 | 342 | 319,000 | 855 |
| 1995-06-16 | 350 | 350 | 345 | 347 | 192,000 | 867.50 |
| 1995-06-15 | 352 | 352 | 320 | 337 | 282,000 | 842.50 |
| 1995-06-14 | 348 | 349 | 341 | 342 | 164,000 | 855 |
| 1995-06-13 | 350 | 352 | 340 | 340 | 322,000 | 850 |
| 1995-06-12 | 356 | 356 | 350 | 350 | 196,000 | 875 |
| 1995-06-09 | 358 | 370 | 358 | 361 | 1,375,000 | 902.50 |
| 1995-06-08 | 368 | 369 | 360 | 362 | 93,000 | 905 |
| 1995-06-07 | 368 | 373 | 361 | 373 | 106,000 | 932.50 |
| 1995-06-06 | 382 | 384 | 365 | 367 | 99,000 | 917.50 |
| 1995-06-05 | 386 | 386 | 374 | 379 | 81,000 | 947.50 |
| 1995-06-02 | 375 | 386 | 372 | 372 | 169,000 | 930 |
| 1995-06-01 | 376 | 381 | 365 | 367 | 412,000 | 917.50 |
| 1995-05-31 | 388 | 389 | 361 | 371 | 197,000 | 927.50 |
| 1995-05-30 | 382 | 389 | 379 | 388 | 182,000 | 970 |
| 1995-05-29 | 376 | 381 | 375 | 381 | 174,000 | 952.50 |
| 1995-05-26 | 376 | 389 | 375 | 384 | 133,000 | 960 |
| 1995-05-25 | 404 | 404 | 376 | 376 | 187,000 | 940 |
| 1995-05-24 | 402 | 405 | 396 | 404 | 117,000 | 1,010 |
| 1995-05-23 | 393 | 403 | 392 | 403 | 97,000 | 1,007.50 |
| 1995-05-22 | 409 | 409 | 382 | 392 | 196,000 | 980 |
| 1995-05-19 | 406 | 411 | 399 | 410 | 264,000 | 1,025 |
| 1995-05-18 | 417 | 417 | 398 | 410 | 237,000 | 1,025 |
| 1995-05-17 | 413 | 416 | 410 | 412 | 230,000 | 1,030 |
| 1995-05-16 | 409 | 410 | 402 | 408 | 111,000 | 1,020 |
| 1995-05-15 | 406 | 409 | 400 | 409 | 264,000 | 1,022.50 |
| 1995-05-12 | 412 | 412 | 395 | 396 | 316,000 | 990 |
| 1995-05-11 | 415 | 415 | 405 | 407 | 171,000 | 1,017.50 |
| 1995-05-10 | 401 | 410 | 401 | 410 | 202,000 | 1,025 |
| 1995-05-09 | 409 | 409 | 400 | 406 | 150,000 | 1,015 |
| 1995-05-08 | 409 | 410 | 405 | 409 | 185,000 | 1,022.50 |
| 1995-05-02 | 398 | 405 | 393 | 404 | 251,000 | 1,010 |
| 1995-05-01 | 400 | 400 | 396 | 398 | 51,000 | 995 |
| 1995-04-28 | 410 | 410 | 399 | 402 | 193,000 | 1,005 |
| 1995-04-27 | 411 | 411 | 400 | 405 | 87,000 | 1,012.50 |
| 1995-04-26 | 412 | 416 | 405 | 406 | 193,000 | 1,015 |
| 1995-04-25 | 420 | 430 | 417 | 417 | 366,000 | 1,042.50 |
| 1995-04-24 | 415 | 420 | 414 | 420 | 177,000 | 1,050 |
| 1995-04-21 | 409 | 412 | 408 | 412 | 264,000 | 1,030 |
| 1995-04-20 | 410 | 410 | 403 | 403 | 312,000 | 1,007.50 |
| 1995-04-19 | 397 | 408 | 397 | 406 | 289,000 | 1,015 |
| 1995-04-18 | 398 | 399 | 395 | 397 | 130,000 | 992.50 |
| 1995-04-17 | 385 | 395 | 382 | 395 | 168,000 | 987.50 |
| 1995-04-14 | 399 | 402 | 390 | 390 | 541,000 | 975 |
| 1995-04-13 | 394 | 396 | 386 | 390 | 132,000 | 975 |
| 1995-04-12 | 390 | 395 | 390 | 394 | 202,000 | 985 |
| 1995-04-11 | 395 | 396 | 386 | 395 | 243,000 | 987.50 |
| 1995-04-10 | 367 | 390 | 362 | 390 | 163,000 | 975 |
| 1995-04-07 | 375 | 380 | 365 | 371 | 113,000 | 927.50 |
| 1995-04-06 | 373 | 379 | 370 | 370 | 186,000 | 925 |
| 1995-04-05 | 370 | 385 | 360 | 377 | 176,000 | 942.50 |
| 1995-04-04 | 365 | 370 | 352 | 370 | 305,000 | 925 |
| 1995-04-03 | 374 | 376 | 358 | 360 | 474,000 | 900 |
| 1995-03-31 | 405 | 405 | 371 | 371 | 355,000 | 927.50 |
| 1995-03-30 | 393 | 402 | 391 | 396 | 83,000 | 990 |
| 1995-03-29 | 410 | 410 | 393 | 393 | 227,000 | 982.50 |
| 1995-03-28 | 397 | 419 | 397 | 407 | 150,000 | 1,017.50 |
| 1995-03-27 | 399 | 414 | 392 | 407 | 192,000 | 1,017.50 |
| 1995-03-24 | 395 | 399 | 388 | 392 | 164,000 | 980 |
| 1995-03-23 | 388 | 405 | 388 | 403 | 144,000 | 1,007.50 |
| 1995-03-22 | 402 | 402 | 392 | 392 | 165,000 | 980 |
| 1995-03-20 | 399 | 400 | 390 | 391 | 1,368,000 | 977.50 |
| 1995-03-17 | 420 | 420 | 391 | 400 | 114,000 | 1,000 |
| 1995-03-16 | 414 | 419 | 409 | 410 | 75,000 | 1,025 |
| 1995-03-15 | 402 | 429 | 402 | 429 | 482,000 | 1,072.50 |
| 1995-03-14 | 397 | 397 | 390 | 392 | 136,000 | 980 |
| 1995-03-13 | 391 | 407 | 390 | 406 | 235,000 | 1,015 |
| 1995-03-10 | 406 | 412 | 385 | 385 | 1,674,000 | 962.50 |
| 1995-03-09 | 405 | 415 | 405 | 410 | 126,000 | 1,025 |
| 1995-03-08 | 407 | 409 | 400 | 400 | 178,000 | 1,000 |
| 1995-03-07 | 416 | 416 | 411 | 411 | 66,000 | 1,027.50 |
| 1995-03-06 | 409 | 417 | 408 | 411 | 50,000 | 1,027.50 |
| 1995-03-03 | 407 | 425 | 407 | 415 | 73,000 | 1,037.50 |
| 1995-03-02 | 410 | 420 | 408 | 408 | 221,000 | 1,020 |
| 1995-03-01 | 414 | 415 | 395 | 405 | 1,846,000 | 1,012.50 |
| 1995-02-28 | 422 | 433 | 422 | 424 | 255,000 | 1,060 |
| 1995-02-27 | 426 | 431 | 410 | 427 | 279,000 | 1,067.50 |
| 1995-02-24 | 460 | 462 | 435 | 435 | 262,000 | 1,087.50 |
| 1995-02-23 | 470 | 470 | 455 | 460 | 174,000 | 1,150 |
| 1995-02-22 | 473 | 474 | 470 | 472 | 1,548,000 | 1,180 |
| 1995-02-21 | 451 | 474 | 451 | 465 | 339,000 | 1,162.50 |
| 1995-02-20 | 472 | 472 | 451 | 451 | 1,388,000 | 1,127.50 |
| 1995-02-17 | 461 | 480 | 461 | 475 | 389,000 | 1,187.50 |
| 1995-02-16 | 467 | 468 | 461 | 465 | 293,000 | 1,162.50 |
| 1995-02-15 | 452 | 464 | 450 | 463 | 225,000 | 1,157.50 |
| 1995-02-14 | 455 | 455 | 449 | 450 | 128,000 | 1,125 |
| 1995-02-13 | 446 | 455 | 444 | 455 | 132,000 | 1,137.50 |
| 1995-02-10 | 444 | 445 | 434 | 445 | 229,000 | 1,112.50 |
| 1995-02-09 | 435 | 455 | 432 | 444 | 329,000 | 1,110 |
| 1995-02-08 | 442 | 445 | 430 | 438 | 86,000 | 1,095 |
| 1995-02-07 | 442 | 445 | 431 | 445 | 61,000 | 1,112.50 |
| 1995-02-06 | 444 | 445 | 444 | 445 | 94,000 | 1,112.50 |
| 1995-02-03 | 437 | 438 | 425 | 425 | 167,000 | 1,062.50 |
| 1995-02-02 | 440 | 445 | 435 | 440 | 79,000 | 1,100 |
| 1995-02-01 | 432 | 450 | 430 | 445 | 168,000 | 1,112.50 |
| 1995-01-31 | 445 | 445 | 430 | 431 | 115,000 | 1,077.50 |
| 1995-01-30 | 429 | 445 | 429 | 440 | 150,000 | 1,100 |
| 1995-01-27 | 427 | 434 | 425 | 429 | 194,000 | 1,072.50 |
| 1995-01-26 | 430 | 440 | 425 | 426 | 122,000 | 1,065 |
| 1995-01-25 | 433 | 433 | 425 | 425 | 231,000 | 1,062.50 |
| 1995-01-24 | 425 | 435 | 410 | 428 | 396,000 | 1,070 |
| 1995-01-23 | 465 | 465 | 430 | 430 | 178,000 | 1,075 |
| 1995-01-20 | 472 | 472 | 457 | 465 | 123,000 | 1,162.50 |
| 1995-01-19 | 474 | 474 | 465 | 467 | 159,000 | 1,167.50 |
| 1995-01-18 | 469 | 476 | 465 | 465 | 105,000 | 1,162.50 |
| 1995-01-17 | 466 | 469 | 455 | 464 | 112,000 | 1,160 |
| 1995-01-13 | 465 | 469 | 459 | 469 | 592,000 | 1,172.50 |
| 1995-01-12 | 460 | 460 | 457 | 460 | 153,000 | 1,150 |
| 1995-01-11 | 457 | 462 | 455 | 460 | 138,000 | 1,150 |
| 1995-01-10 | 453 | 458 | 452 | 457 | 106,000 | 1,142.50 |
| 1995-01-09 | 458 | 458 | 453 | 454 | 75,000 | 1,135 |
| 1995-01-06 | 454 | 459 | 451 | 453 | 136,000 | 1,132.50 |
| 1995-01-05 | 470 | 470 | 457 | 457 | 65,000 | 1,142.50 |
| 1995-01-04 | 476 | 476 | 469 | 469 | 46,000 | 1,172.50 |
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
