2201 森永製菓(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 386 | 388 | 383 | 383 | 87,000 | 957.50 |
| 1996-12-27 | 380 | 391 | 380 | 386 | 339,000 | 965 |
| 1996-12-26 | 394 | 395 | 370 | 370 | 361,000 | 925 |
| 1996-12-25 | 397 | 397 | 383 | 393 | 479,000 | 982.50 |
| 1996-12-24 | 406 | 406 | 383 | 383 | 346,000 | 957.50 |
| 1996-12-20 | 405 | 412 | 400 | 401 | 238,000 | 1,002.50 |
| 1996-12-19 | 425 | 425 | 400 | 400 | 328,000 | 1,000 |
| 1996-12-18 | 421 | 426 | 410 | 426 | 255,000 | 1,065 |
| 1996-12-17 | 423 | 423 | 415 | 423 | 189,000 | 1,057.50 |
| 1996-12-16 | 430 | 430 | 423 | 423 | 283,000 | 1,057.50 |
| 1996-12-13 | 435 | 435 | 410 | 423 | 1,782,000 | 1,057.50 |
| 1996-12-12 | 430 | 433 | 427 | 432 | 118,000 | 1,080 |
| 1996-12-11 | 436 | 440 | 433 | 435 | 257,000 | 1,087.50 |
| 1996-12-10 | 440 | 442 | 436 | 441 | 287,000 | 1,102.50 |
| 1996-12-09 | 435 | 440 | 427 | 434 | 220,000 | 1,085 |
| 1996-12-06 | 442 | 443 | 412 | 415 | 296,000 | 1,037.50 |
| 1996-12-05 | 455 | 456 | 440 | 447 | 209,000 | 1,117.50 |
| 1996-12-04 | 443 | 447 | 442 | 446 | 106,000 | 1,115 |
| 1996-12-03 | 447 | 450 | 442 | 447 | 168,000 | 1,117.50 |
| 1996-12-02 | 466 | 467 | 460 | 467 | 58,000 | 1,167.50 |
| 1996-11-29 | 460 | 470 | 456 | 469 | 90,000 | 1,172.50 |
| 1996-11-28 | 468 | 470 | 465 | 465 | 268,000 | 1,162.50 |
| 1996-11-27 | 476 | 476 | 471 | 473 | 146,000 | 1,182.50 |
| 1996-11-26 | 472 | 475 | 467 | 471 | 433,000 | 1,177.50 |
| 1996-11-25 | 472 | 475 | 465 | 466 | 184,000 | 1,165 |
| 1996-11-22 | 461 | 466 | 454 | 466 | 246,000 | 1,165 |
| 1996-11-21 | 475 | 480 | 460 | 461 | 474,000 | 1,152.50 |
| 1996-11-20 | 470 | 475 | 465 | 475 | 182,000 | 1,187.50 |
| 1996-11-19 | 460 | 470 | 455 | 470 | 108,000 | 1,175 |
| 1996-11-18 | 467 | 467 | 452 | 455 | 73,000 | 1,137.50 |
| 1996-11-15 | 475 | 477 | 467 | 468 | 200,000 | 1,170 |
| 1996-11-14 | 471 | 471 | 461 | 467 | 92,000 | 1,167.50 |
| 1996-11-13 | 479 | 479 | 464 | 464 | 148,000 | 1,160 |
| 1996-11-12 | 478 | 483 | 467 | 479 | 762,000 | 1,197.50 |
| 1996-11-11 | 471 | 480 | 462 | 470 | 88,000 | 1,175 |
| 1996-11-08 | 459 | 480 | 459 | 476 | 522,000 | 1,190 |
| 1996-11-07 | 465 | 468 | 457 | 458 | 128,000 | 1,145 |
| 1996-11-06 | 457 | 472 | 456 | 470 | 203,000 | 1,175 |
| 1996-11-05 | 457 | 457 | 445 | 445 | 104,000 | 1,112.50 |
| 1996-11-01 | 451 | 455 | 446 | 455 | 145,000 | 1,137.50 |
| 1996-10-31 | 457 | 457 | 446 | 446 | 224,000 | 1,115 |
| 1996-10-30 | 463 | 463 | 447 | 457 | 219,000 | 1,142.50 |
| 1996-10-29 | 470 | 470 | 459 | 459 | 140,000 | 1,147.50 |
| 1996-10-28 | 459 | 475 | 457 | 470 | 105,000 | 1,175 |
| 1996-10-25 | 470 | 470 | 459 | 459 | 134,000 | 1,147.50 |
| 1996-10-24 | 464 | 474 | 464 | 465 | 91,000 | 1,162.50 |
| 1996-10-23 | 466 | 471 | 456 | 471 | 150,000 | 1,177.50 |
| 1996-10-22 | 468 | 471 | 466 | 471 | 77,000 | 1,177.50 |
| 1996-10-21 | 488 | 488 | 472 | 473 | 89,000 | 1,182.50 |
| 1996-10-18 | 483 | 493 | 482 | 489 | 249,000 | 1,222.50 |
| 1996-10-17 | 477 | 481 | 470 | 480 | 99,000 | 1,200 |
| 1996-10-16 | 475 | 480 | 470 | 480 | 145,000 | 1,200 |
| 1996-10-15 | 468 | 475 | 468 | 475 | 330,000 | 1,187.50 |
| 1996-10-14 | 465 | 465 | 452 | 463 | 80,000 | 1,157.50 |
| 1996-10-11 | 463 | 468 | 460 | 465 | 281,000 | 1,162.50 |
| 1996-10-09 | 469 | 469 | 455 | 455 | 300,000 | 1,137.50 |
| 1996-10-08 | 460 | 468 | 458 | 464 | 122,000 | 1,160 |
| 1996-10-07 | 468 | 468 | 462 | 468 | 114,000 | 1,170 |
| 1996-10-04 | 471 | 476 | 460 | 464 | 179,000 | 1,160 |
| 1996-10-03 | 486 | 488 | 480 | 486 | 122,000 | 1,215 |
| 1996-10-02 | 480 | 486 | 475 | 486 | 204,000 | 1,215 |
| 1996-10-01 | 481 | 482 | 471 | 475 | 221,000 | 1,187.50 |
| 1996-09-30 | 483 | 486 | 480 | 481 | 163,000 | 1,202.50 |
| 1996-09-27 | 476 | 490 | 476 | 488 | 252,000 | 1,220 |
| 1996-09-26 | 480 | 488 | 479 | 481 | 227,000 | 1,202.50 |
| 1996-09-25 | 484 | 489 | 476 | 485 | 225,000 | 1,212.50 |
| 1996-09-24 | 466 | 479 | 466 | 474 | 236,000 | 1,185 |
| 1996-09-20 | 489 | 489 | 476 | 476 | 209,000 | 1,190 |
| 1996-09-19 | 481 | 490 | 475 | 489 | 230,000 | 1,222.50 |
| 1996-09-18 | 477 | 485 | 471 | 475 | 222,000 | 1,187.50 |
| 1996-09-17 | 487 | 488 | 480 | 487 | 358,000 | 1,217.50 |
| 1996-09-13 | 469 | 490 | 465 | 487 | 1,567,000 | 1,217.50 |
| 1996-09-12 | 470 | 470 | 455 | 465 | 281,000 | 1,162.50 |
| 1996-09-11 | 455 | 475 | 450 | 475 | 283,000 | 1,187.50 |
| 1996-09-10 | 444 | 458 | 444 | 455 | 526,000 | 1,137.50 |
| 1996-09-09 | 446 | 448 | 442 | 443 | 131,000 | 1,107.50 |
| 1996-09-06 | 450 | 450 | 441 | 441 | 145,000 | 1,102.50 |
| 1996-09-05 | 453 | 459 | 453 | 455 | 240,000 | 1,137.50 |
| 1996-09-04 | 446 | 456 | 444 | 453 | 142,000 | 1,132.50 |
| 1996-09-03 | 445 | 455 | 440 | 443 | 253,000 | 1,107.50 |
| 1996-09-02 | 451 | 458 | 444 | 444 | 123,000 | 1,110 |
| 1996-08-30 | 455 | 455 | 442 | 444 | 257,000 | 1,110 |
| 1996-08-29 | 466 | 466 | 453 | 457 | 111,000 | 1,142.50 |
| 1996-08-28 | 470 | 475 | 461 | 461 | 117,000 | 1,152.50 |
| 1996-08-27 | 475 | 481 | 471 | 471 | 73,000 | 1,177.50 |
| 1996-08-26 | 480 | 484 | 477 | 480 | 127,000 | 1,200 |
| 1996-08-23 | 492 | 492 | 478 | 481 | 205,000 | 1,202.50 |
| 1996-08-22 | 490 | 494 | 485 | 492 | 177,000 | 1,230 |
| 1996-08-21 | 490 | 491 | 485 | 485 | 150,000 | 1,212.50 |
| 1996-08-20 | 489 | 489 | 482 | 484 | 99,000 | 1,210 |
| 1996-08-19 | 474 | 486 | 474 | 484 | 117,000 | 1,210 |
| 1996-08-16 | 480 | 480 | 465 | 474 | 109,000 | 1,185 |
| 1996-08-15 | 478 | 488 | 470 | 470 | 160,000 | 1,175 |
| 1996-08-14 | 462 | 473 | 462 | 473 | 79,000 | 1,182.50 |
| 1996-08-13 | 459 | 467 | 456 | 467 | 151,000 | 1,167.50 |
| 1996-08-12 | 457 | 464 | 455 | 464 | 81,000 | 1,160 |
| 1996-08-09 | 466 | 466 | 452 | 458 | 445,000 | 1,145 |
| 1996-08-08 | 450 | 468 | 447 | 466 | 162,000 | 1,165 |
| 1996-08-07 | 453 | 459 | 450 | 450 | 138,000 | 1,125 |
| 1996-08-06 | 461 | 461 | 455 | 455 | 116,000 | 1,137.50 |
| 1996-08-05 | 475 | 476 | 465 | 470 | 111,000 | 1,175 |
| 1996-08-02 | 480 | 484 | 463 | 470 | 106,000 | 1,175 |
| 1996-08-01 | 456 | 478 | 451 | 478 | 258,000 | 1,195 |
| 1996-07-31 | 465 | 470 | 451 | 451 | 125,000 | 1,127.50 |
| 1996-07-30 | 478 | 480 | 469 | 469 | 88,000 | 1,172.50 |
| 1996-07-29 | 484 | 485 | 477 | 477 | 106,000 | 1,192.50 |
| 1996-07-26 | 476 | 481 | 472 | 480 | 219,000 | 1,200 |
| 1996-07-25 | 469 | 480 | 459 | 471 | 370,000 | 1,177.50 |
| 1996-07-24 | 481 | 481 | 460 | 464 | 297,000 | 1,160 |
| 1996-07-23 | 473 | 488 | 473 | 481 | 117,000 | 1,202.50 |
| 1996-07-22 | 497 | 497 | 478 | 478 | 170,000 | 1,195 |
| 1996-07-19 | 501 | 504 | 492 | 497 | 129,000 | 1,242.50 |
| 1996-07-18 | 492 | 500 | 487 | 500 | 170,000 | 1,250 |
| 1996-07-17 | 488 | 494 | 486 | 492 | 119,000 | 1,230 |
| 1996-07-16 | 479 | 494 | 479 | 483 | 369,000 | 1,207.50 |
| 1996-07-15 | 491 | 504 | 486 | 504 | 240,000 | 1,260 |
| 1996-07-12 | 480 | 492 | 480 | 486 | 288,000 | 1,215 |
| 1996-07-11 | 484 | 495 | 484 | 495 | 111,000 | 1,237.50 |
| 1996-07-10 | 488 | 488 | 480 | 480 | 136,000 | 1,200 |
| 1996-07-09 | 488 | 490 | 483 | 483 | 178,000 | 1,207.50 |
| 1996-07-08 | 496 | 496 | 483 | 485 | 208,000 | 1,212.50 |
| 1996-07-05 | 502 | 505 | 500 | 500 | 100,000 | 1,250 |
| 1996-07-04 | 507 | 507 | 500 | 505 | 107,000 | 1,262.50 |
| 1996-07-03 | 507 | 507 | 500 | 505 | 164,000 | 1,262.50 |
| 1996-07-02 | 506 | 510 | 497 | 505 | 328,000 | 1,262.50 |
| 1996-07-01 | 512 | 512 | 504 | 512 | 134,000 | 1,280 |
| 1996-06-28 | 512 | 515 | 508 | 512 | 182,000 | 1,280 |
| 1996-06-27 | 513 | 517 | 511 | 512 | 413,000 | 1,280 |
| 1996-06-26 | 512 | 514 | 512 | 514 | 469,000 | 1,285 |
| 1996-06-25 | 509 | 514 | 509 | 512 | 384,000 | 1,280 |
| 1996-06-24 | 514 | 515 | 505 | 509 | 191,000 | 1,272.50 |
| 1996-06-21 | 510 | 514 | 508 | 514 | 356,000 | 1,285 |
| 1996-06-20 | 509 | 510 | 505 | 505 | 249,000 | 1,262.50 |
| 1996-06-19 | 500 | 507 | 500 | 507 | 175,000 | 1,267.50 |
| 1996-06-18 | 505 | 509 | 505 | 509 | 173,000 | 1,272.50 |
| 1996-06-17 | 503 | 507 | 500 | 500 | 327,000 | 1,250 |
| 1996-06-14 | 510 | 510 | 498 | 507 | 2,107,000 | 1,267.50 |
| 1996-06-13 | 498 | 500 | 490 | 490 | 162,000 | 1,225 |
| 1996-06-12 | 498 | 498 | 490 | 498 | 123,000 | 1,245 |
| 1996-06-11 | 490 | 495 | 487 | 493 | 91,000 | 1,232.50 |
| 1996-06-10 | 485 | 490 | 485 | 490 | 60,000 | 1,225 |
| 1996-06-07 | 496 | 496 | 485 | 490 | 112,000 | 1,225 |
| 1996-06-06 | 500 | 504 | 496 | 496 | 116,000 | 1,240 |
| 1996-06-05 | 497 | 500 | 492 | 497 | 100,000 | 1,242.50 |
| 1996-06-04 | 493 | 499 | 488 | 492 | 90,000 | 1,230 |
| 1996-06-03 | 501 | 501 | 481 | 483 | 175,000 | 1,207.50 |
| 1996-05-31 | 499 | 505 | 494 | 505 | 94,000 | 1,262.50 |
| 1996-05-30 | 490 | 505 | 490 | 494 | 91,000 | 1,235 |
| 1996-05-29 | 500 | 507 | 492 | 495 | 224,000 | 1,237.50 |
| 1996-05-28 | 503 | 510 | 500 | 508 | 149,000 | 1,270 |
| 1996-05-27 | 497 | 499 | 486 | 499 | 93,000 | 1,247.50 |
| 1996-05-24 | 497 | 497 | 492 | 497 | 130,000 | 1,242.50 |
| 1996-05-23 | 504 | 504 | 491 | 497 | 97,000 | 1,242.50 |
| 1996-05-22 | 500 | 503 | 488 | 496 | 252,000 | 1,240 |
| 1996-05-21 | 508 | 512 | 502 | 503 | 302,000 | 1,257.50 |
| 1996-05-20 | 513 | 513 | 500 | 500 | 344,000 | 1,250 |
| 1996-05-17 | 509 | 510 | 490 | 491 | 287,000 | 1,227.50 |
| 1996-05-16 | 513 | 514 | 507 | 511 | 502,000 | 1,277.50 |
| 1996-05-15 | 503 | 510 | 499 | 510 | 477,000 | 1,275 |
| 1996-05-14 | 482 | 488 | 476 | 484 | 70,000 | 1,210 |
| 1996-05-13 | 481 | 484 | 476 | 476 | 90,000 | 1,190 |
| 1996-05-10 | 473 | 485 | 472 | 479 | 269,000 | 1,197.50 |
| 1996-05-09 | 492 | 492 | 470 | 472 | 341,000 | 1,180 |
| 1996-05-08 | 478 | 494 | 478 | 494 | 138,000 | 1,235 |
| 1996-05-07 | 478 | 480 | 475 | 478 | 194,000 | 1,195 |
| 1996-05-02 | 486 | 487 | 476 | 479 | 347,000 | 1,197.50 |
| 1996-05-01 | 491 | 495 | 486 | 486 | 224,000 | 1,215 |
| 1996-04-30 | 490 | 495 | 486 | 490 | 200,000 | 1,225 |
| 1996-04-26 | 499 | 505 | 496 | 496 | 249,000 | 1,240 |
| 1996-04-25 | 496 | 500 | 495 | 496 | 246,000 | 1,240 |
| 1996-04-24 | 504 | 504 | 496 | 496 | 295,000 | 1,240 |
| 1996-04-23 | 510 | 510 | 493 | 494 | 161,000 | 1,235 |
| 1996-04-22 | 507 | 509 | 501 | 508 | 195,000 | 1,270 |
| 1996-04-19 | 499 | 510 | 491 | 508 | 166,000 | 1,270 |
| 1996-04-18 | 492 | 500 | 490 | 499 | 283,000 | 1,247.50 |
| 1996-04-17 | 496 | 496 | 491 | 492 | 271,000 | 1,230 |
| 1996-04-16 | 510 | 510 | 496 | 496 | 568,000 | 1,240 |
| 1996-04-15 | 509 | 510 | 503 | 504 | 378,000 | 1,260 |
| 1996-04-12 | 498 | 504 | 493 | 493 | 595,000 | 1,232.50 |
| 1996-04-11 | 501 | 507 | 500 | 501 | 323,000 | 1,252.50 |
| 1996-04-10 | 501 | 509 | 501 | 509 | 272,000 | 1,272.50 |
| 1996-04-09 | 500 | 515 | 500 | 505 | 533,000 | 1,262.50 |
| 1996-04-08 | 510 | 514 | 495 | 500 | 248,000 | 1,250 |
| 1996-04-05 | 500 | 515 | 499 | 510 | 871,000 | 1,275 |
| 1996-04-04 | 491 | 500 | 491 | 498 | 237,000 | 1,245 |
| 1996-04-03 | 499 | 500 | 489 | 490 | 438,000 | 1,225 |
| 1996-04-02 | 497 | 500 | 490 | 494 | 422,000 | 1,235 |
| 1996-04-01 | 495 | 506 | 491 | 492 | 878,000 | 1,230 |
| 1996-03-29 | 479 | 497 | 473 | 491 | 540,000 | 1,227.50 |
| 1996-03-28 | 479 | 484 | 470 | 479 | 263,000 | 1,197.50 |
| 1996-03-27 | 480 | 484 | 471 | 484 | 224,000 | 1,210 |
| 1996-03-26 | 480 | 488 | 468 | 475 | 412,000 | 1,187.50 |
| 1996-03-25 | 475 | 475 | 465 | 475 | 252,000 | 1,187.50 |
| 1996-03-22 | 469 | 469 | 453 | 465 | 130,000 | 1,162.50 |
| 1996-03-21 | 453 | 468 | 453 | 464 | 220,000 | 1,160 |
| 1996-03-19 | 462 | 470 | 460 | 463 | 293,000 | 1,157.50 |
| 1996-03-18 | 450 | 465 | 445 | 465 | 162,000 | 1,162.50 |
| 1996-03-15 | 457 | 465 | 449 | 450 | 330,000 | 1,125 |
| 1996-03-14 | 437 | 447 | 431 | 447 | 196,000 | 1,117.50 |
| 1996-03-13 | 437 | 442 | 436 | 439 | 186,000 | 1,097.50 |
| 1996-03-12 | 437 | 445 | 436 | 436 | 239,000 | 1,090 |
| 1996-03-11 | 442 | 445 | 430 | 432 | 247,000 | 1,080 |
| 1996-03-08 | 443 | 455 | 443 | 455 | 3,176,000 | 1,137.50 |
| 1996-03-07 | 452 | 460 | 450 | 453 | 166,000 | 1,132.50 |
| 1996-03-06 | 445 | 470 | 441 | 467 | 173,000 | 1,167.50 |
| 1996-03-05 | 442 | 455 | 442 | 455 | 180,000 | 1,137.50 |
| 1996-03-04 | 442 | 447 | 432 | 437 | 108,000 | 1,092.50 |
| 1996-03-01 | 438 | 459 | 431 | 447 | 178,000 | 1,117.50 |
| 1996-02-29 | 445 | 449 | 437 | 438 | 220,000 | 1,095 |
| 1996-02-28 | 450 | 450 | 427 | 430 | 198,000 | 1,075 |
| 1996-02-27 | 467 | 467 | 445 | 445 | 266,000 | 1,112.50 |
| 1996-02-26 | 460 | 468 | 458 | 466 | 346,000 | 1,165 |
| 1996-02-23 | 478 | 478 | 460 | 462 | 201,000 | 1,155 |
| 1996-02-22 | 463 | 475 | 463 | 468 | 454,000 | 1,170 |
| 1996-02-21 | 479 | 480 | 463 | 463 | 167,000 | 1,157.50 |
| 1996-02-20 | 475 | 480 | 472 | 480 | 165,000 | 1,200 |
| 1996-02-19 | 483 | 485 | 475 | 478 | 137,000 | 1,195 |
| 1996-02-16 | 488 | 489 | 477 | 483 | 211,000 | 1,207.50 |
| 1996-02-15 | 494 | 497 | 486 | 490 | 298,000 | 1,225 |
| 1996-02-14 | 481 | 488 | 479 | 485 | 265,000 | 1,212.50 |
| 1996-02-13 | 486 | 492 | 477 | 477 | 358,000 | 1,192.50 |
| 1996-02-09 | 490 | 495 | 470 | 476 | 502,000 | 1,190 |
| 1996-02-08 | 493 | 498 | 485 | 490 | 414,000 | 1,225 |
| 1996-02-07 | 490 | 505 | 490 | 492 | 745,000 | 1,230 |
| 1996-02-06 | 475 | 491 | 475 | 485 | 532,000 | 1,212.50 |
| 1996-02-05 | 477 | 479 | 470 | 474 | 210,000 | 1,185 |
| 1996-02-02 | 461 | 483 | 461 | 482 | 434,000 | 1,205 |
| 1996-02-01 | 456 | 461 | 456 | 460 | 187,000 | 1,150 |
| 1996-01-31 | 466 | 469 | 461 | 461 | 248,000 | 1,152.50 |
| 1996-01-30 | 459 | 468 | 457 | 461 | 302,000 | 1,152.50 |
| 1996-01-29 | 457 | 459 | 451 | 458 | 162,000 | 1,145 |
| 1996-01-26 | 444 | 460 | 442 | 460 | 228,000 | 1,150 |
| 1996-01-25 | 448 | 449 | 441 | 449 | 238,000 | 1,122.50 |
| 1996-01-24 | 437 | 442 | 433 | 441 | 182,000 | 1,102.50 |
| 1996-01-23 | 438 | 442 | 432 | 432 | 232,000 | 1,080 |
| 1996-01-22 | 447 | 447 | 435 | 438 | 246,000 | 1,095 |
| 1996-01-19 | 435 | 444 | 432 | 442 | 133,000 | 1,105 |
| 1996-01-18 | 440 | 443 | 435 | 435 | 204,000 | 1,087.50 |
| 1996-01-17 | 450 | 460 | 449 | 449 | 367,000 | 1,122.50 |
| 1996-01-16 | 447 | 449 | 444 | 449 | 365,000 | 1,122.50 |
| 1996-01-12 | 438 | 438 | 430 | 432 | 331,000 | 1,080 |
| 1996-01-11 | 438 | 439 | 428 | 433 | 283,000 | 1,082.50 |
| 1996-01-10 | 430 | 441 | 430 | 438 | 304,000 | 1,095 |
| 1996-01-09 | 430 | 430 | 425 | 430 | 234,000 | 1,075 |
| 1996-01-08 | 416 | 429 | 416 | 426 | 304,000 | 1,065 |
| 1996-01-05 | 415 | 418 | 410 | 418 | 289,000 | 1,045 |
| 1996-01-04 | 420 | 420 | 415 | 420 | 120,000 | 1,050 |
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
