2201 森永製菓(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 241 | 235 | 235 | 81,000 | 587.50 |
| 2000-12-28 | 240 | 241 | 238 | 241 | 301,000 | 602.50 |
| 2000-12-27 | 238 | 240 | 234 | 240 | 352,000 | 600 |
| 2000-12-26 | 234 | 237 | 233 | 236 | 198,000 | 590 |
| 2000-12-25 | 239 | 239 | 234 | 238 | 470,000 | 595 |
| 2000-12-22 | 231 | 235 | 226 | 229 | 353,000 | 572.50 |
| 2000-12-21 | 227 | 236 | 221 | 236 | 663,000 | 590 |
| 2000-12-20 | 233 | 234 | 227 | 227 | 302,000 | 567.50 |
| 2000-12-19 | 236 | 237 | 234 | 234 | 208,000 | 585 |
| 2000-12-18 | 235 | 236 | 233 | 234 | 188,000 | 585 |
| 2000-12-15 | 240 | 240 | 234 | 235 | 403,000 | 587.50 |
| 2000-12-14 | 237 | 239 | 236 | 239 | 282,000 | 597.50 |
| 2000-12-13 | 237 | 240 | 236 | 237 | 232,000 | 592.50 |
| 2000-12-12 | 239 | 241 | 236 | 237 | 298,000 | 592.50 |
| 2000-12-11 | 243 | 244 | 239 | 239 | 291,000 | 597.50 |
| 2000-12-08 | 239 | 242 | 237 | 242 | 2,225,000 | 605 |
| 2000-12-07 | 234 | 238 | 233 | 237 | 250,000 | 592.50 |
| 2000-12-06 | 242 | 242 | 234 | 235 | 218,000 | 587.50 |
| 2000-12-05 | 245 | 245 | 237 | 237 | 217,000 | 592.50 |
| 2000-12-04 | 244 | 246 | 242 | 245 | 224,000 | 612.50 |
| 2000-12-01 | 244 | 246 | 240 | 243 | 321,000 | 607.50 |
| 2000-11-30 | 237 | 244 | 236 | 244 | 274,000 | 610 |
| 2000-11-29 | 238 | 238 | 236 | 238 | 106,000 | 595 |
| 2000-11-28 | 240 | 240 | 235 | 236 | 193,000 | 590 |
| 2000-11-27 | 239 | 242 | 236 | 239 | 200,000 | 597.50 |
| 2000-11-24 | 237 | 241 | 236 | 239 | 321,000 | 597.50 |
| 2000-11-22 | 236 | 237 | 233 | 235 | 228,000 | 587.50 |
| 2000-11-21 | 239 | 240 | 235 | 240 | 186,000 | 600 |
| 2000-11-20 | 238 | 240 | 235 | 240 | 123,000 | 600 |
| 2000-11-17 | 239 | 239 | 235 | 236 | 116,000 | 590 |
| 2000-11-16 | 241 | 242 | 237 | 239 | 149,000 | 597.50 |
| 2000-11-15 | 245 | 245 | 234 | 238 | 260,000 | 595 |
| 2000-11-14 | 242 | 242 | 237 | 241 | 136,000 | 602.50 |
| 2000-11-13 | 241 | 241 | 231 | 241 | 346,000 | 602.50 |
| 2000-11-10 | 239 | 244 | 239 | 244 | 587,000 | 610 |
| 2000-11-09 | 244 | 245 | 240 | 242 | 196,000 | 605 |
| 2000-11-08 | 241 | 246 | 241 | 244 | 271,000 | 610 |
| 2000-11-07 | 244 | 245 | 242 | 245 | 154,000 | 612.50 |
| 2000-11-06 | 240 | 246 | 238 | 246 | 265,000 | 615 |
| 2000-11-02 | 245 | 246 | 237 | 241 | 193,000 | 602.50 |
| 2000-11-01 | 242 | 245 | 240 | 245 | 487,000 | 612.50 |
| 2000-10-31 | 241 | 242 | 237 | 241 | 464,000 | 602.50 |
| 2000-10-30 | 237 | 241 | 234 | 241 | 539,000 | 602.50 |
| 2000-10-27 | 233 | 239 | 233 | 233 | 672,000 | 582.50 |
| 2000-10-26 | 225 | 235 | 224 | 233 | 501,000 | 582.50 |
| 2000-10-25 | 233 | 233 | 226 | 229 | 203,000 | 572.50 |
| 2000-10-24 | 230 | 231 | 223 | 231 | 371,000 | 577.50 |
| 2000-10-23 | 226 | 226 | 222 | 225 | 241,000 | 562.50 |
| 2000-10-20 | 226 | 229 | 223 | 225 | 242,000 | 562.50 |
| 2000-10-19 | 228 | 229 | 225 | 229 | 214,000 | 572.50 |
| 2000-10-18 | 232 | 232 | 226 | 229 | 242,000 | 572.50 |
| 2000-10-17 | 232 | 233 | 229 | 229 | 154,000 | 572.50 |
| 2000-10-16 | 231 | 233 | 229 | 232 | 212,000 | 580 |
| 2000-10-13 | 235 | 235 | 230 | 233 | 760,000 | 582.50 |
| 2000-10-12 | 232 | 235 | 230 | 235 | 227,000 | 587.50 |
| 2000-10-11 | 234 | 236 | 233 | 236 | 123,000 | 590 |
| 2000-10-10 | 238 | 238 | 234 | 234 | 125,000 | 585 |
| 2000-10-06 | 238 | 238 | 235 | 237 | 237,000 | 592.50 |
| 2000-10-05 | 238 | 238 | 236 | 237 | 99,000 | 592.50 |
| 2000-10-04 | 235 | 239 | 235 | 237 | 173,000 | 592.50 |
| 2000-10-03 | 237 | 238 | 233 | 235 | 156,000 | 587.50 |
| 2000-10-02 | 235 | 235 | 232 | 235 | 250,000 | 587.50 |
| 2000-09-29 | 236 | 237 | 232 | 232 | 248,000 | 580 |
| 2000-09-28 | 238 | 239 | 235 | 235 | 135,000 | 587.50 |
| 2000-09-27 | 233 | 239 | 233 | 239 | 168,000 | 597.50 |
| 2000-09-26 | 236 | 237 | 234 | 237 | 130,000 | 592.50 |
| 2000-09-25 | 239 | 239 | 232 | 236 | 252,000 | 590 |
| 2000-09-22 | 232 | 236 | 231 | 236 | 266,000 | 590 |
| 2000-09-21 | 235 | 240 | 232 | 236 | 256,000 | 590 |
| 2000-09-20 | 239 | 240 | 235 | 240 | 322,000 | 600 |
| 2000-09-19 | 235 | 240 | 229 | 240 | 278,000 | 600 |
| 2000-09-18 | 233 | 236 | 231 | 233 | 251,000 | 582.50 |
| 2000-09-14 | 240 | 242 | 233 | 238 | 382,000 | 595 |
| 2000-09-13 | 233 | 237 | 232 | 237 | 276,000 | 592.50 |
| 2000-09-12 | 230 | 233 | 228 | 230 | 152,000 | 575 |
| 2000-09-11 | 235 | 237 | 228 | 229 | 175,000 | 572.50 |
| 2000-09-08 | 235 | 236 | 231 | 235 | 1,475,000 | 587.50 |
| 2000-09-07 | 235 | 236 | 231 | 235 | 298,000 | 587.50 |
| 2000-09-06 | 231 | 233 | 228 | 232 | 177,000 | 580 |
| 2000-09-05 | 229 | 231 | 227 | 229 | 241,000 | 572.50 |
| 2000-09-04 | 233 | 236 | 228 | 228 | 226,000 | 570 |
| 2000-09-01 | 239 | 239 | 231 | 231 | 185,000 | 577.50 |
| 2000-08-31 | 240 | 241 | 235 | 240 | 175,000 | 600 |
| 2000-08-30 | 236 | 240 | 235 | 240 | 232,000 | 600 |
| 2000-08-29 | 238 | 242 | 236 | 240 | 212,000 | 600 |
| 2000-08-28 | 242 | 244 | 239 | 240 | 322,000 | 600 |
| 2000-08-25 | 246 | 246 | 240 | 244 | 207,000 | 610 |
| 2000-08-24 | 240 | 248 | 240 | 247 | 305,000 | 617.50 |
| 2000-08-23 | 242 | 245 | 240 | 243 | 171,000 | 607.50 |
| 2000-08-22 | 244 | 245 | 239 | 245 | 313,000 | 612.50 |
| 2000-08-21 | 241 | 244 | 237 | 244 | 131,000 | 610 |
| 2000-08-18 | 240 | 245 | 239 | 245 | 158,000 | 612.50 |
| 2000-08-17 | 239 | 241 | 237 | 239 | 133,000 | 597.50 |
| 2000-08-16 | 239 | 244 | 239 | 244 | 150,000 | 610 |
| 2000-08-15 | 250 | 250 | 240 | 246 | 359,000 | 615 |
| 2000-08-14 | 243 | 245 | 241 | 243 | 151,000 | 607.50 |
| 2000-08-11 | 235 | 245 | 235 | 245 | 658,000 | 612.50 |
| 2000-08-10 | 235 | 243 | 235 | 242 | 216,000 | 605 |
| 2000-08-09 | 236 | 240 | 235 | 240 | 214,000 | 600 |
| 2000-08-08 | 238 | 240 | 233 | 238 | 196,000 | 595 |
| 2000-08-07 | 240 | 240 | 233 | 240 | 317,000 | 600 |
| 2000-08-04 | 235 | 243 | 232 | 239 | 354,000 | 597.50 |
| 2000-08-03 | 232 | 235 | 230 | 232 | 270,000 | 580 |
| 2000-08-02 | 232 | 240 | 231 | 231 | 359,000 | 577.50 |
| 2000-08-01 | 228 | 232 | 228 | 231 | 314,000 | 577.50 |
| 2000-07-31 | 231 | 232 | 225 | 226 | 369,000 | 565 |
| 2000-07-28 | 232 | 237 | 228 | 232 | 378,000 | 580 |
| 2000-07-27 | 233 | 234 | 229 | 232 | 398,000 | 580 |
| 2000-07-26 | 235 | 237 | 232 | 234 | 221,000 | 585 |
| 2000-07-25 | 231 | 237 | 231 | 237 | 315,000 | 592.50 |
| 2000-07-24 | 238 | 238 | 230 | 231 | 304,000 | 577.50 |
| 2000-07-21 | 237 | 242 | 235 | 238 | 375,000 | 595 |
| 2000-07-19 | 243 | 245 | 238 | 240 | 241,000 | 600 |
| 2000-07-18 | 248 | 248 | 243 | 243 | 293,000 | 607.50 |
| 2000-07-17 | 244 | 249 | 243 | 245 | 359,000 | 612.50 |
| 2000-07-14 | 246 | 251 | 244 | 244 | 916,000 | 610 |
| 2000-07-13 | 247 | 248 | 241 | 246 | 815,000 | 615 |
| 2000-07-12 | 259 | 259 | 253 | 257 | 334,000 | 642.50 |
| 2000-07-11 | 259 | 260 | 256 | 259 | 255,000 | 647.50 |
| 2000-07-10 | 265 | 266 | 257 | 258 | 575,000 | 645 |
| 2000-07-07 | 268 | 269 | 258 | 261 | 605,000 | 652.50 |
| 2000-07-06 | 264 | 272 | 261 | 269 | 1,110,000 | 672.50 |
| 2000-07-05 | 265 | 266 | 258 | 261 | 670,000 | 652.50 |
| 2000-07-04 | 260 | 270 | 257 | 268 | 2,306,000 | 670 |
| 2000-07-03 | 253 | 259 | 253 | 256 | 834,000 | 640 |
| 2000-06-30 | 249 | 253 | 247 | 252 | 423,000 | 630 |
| 2000-06-29 | 250 | 251 | 245 | 247 | 242,000 | 617.50 |
| 2000-06-28 | 249 | 251 | 245 | 250 | 393,000 | 625 |
| 2000-06-27 | 245 | 250 | 245 | 250 | 229,000 | 625 |
| 2000-06-26 | 243 | 246 | 238 | 245 | 285,000 | 612.50 |
| 2000-06-23 | 244 | 248 | 243 | 246 | 260,000 | 615 |
| 2000-06-22 | 245 | 247 | 241 | 244 | 303,000 | 610 |
| 2000-06-21 | 248 | 250 | 245 | 247 | 300,000 | 617.50 |
| 2000-06-20 | 252 | 254 | 249 | 251 | 717,000 | 627.50 |
| 2000-06-19 | 249 | 254 | 247 | 250 | 489,000 | 625 |
| 2000-06-16 | 250 | 254 | 248 | 249 | 560,000 | 622.50 |
| 2000-06-15 | 252 | 256 | 248 | 251 | 712,000 | 627.50 |
| 2000-06-14 | 255 | 255 | 246 | 251 | 754,000 | 627.50 |
| 2000-06-13 | 258 | 262 | 250 | 251 | 2,249,000 | 627.50 |
| 2000-06-12 | 242 | 251 | 241 | 250 | 1,501,000 | 625 |
| 2000-06-09 | 231 | 244 | 231 | 240 | 1,975,000 | 600 |
| 2000-06-08 | 237 | 244 | 235 | 235 | 694,000 | 587.50 |
| 2000-06-07 | 230 | 236 | 230 | 235 | 330,000 | 587.50 |
| 2000-06-06 | 232 | 234 | 229 | 231 | 250,000 | 577.50 |
| 2000-06-05 | 233 | 234 | 230 | 232 | 329,000 | 580 |
| 2000-06-02 | 228 | 233 | 228 | 232 | 526,000 | 580 |
| 2000-06-01 | 228 | 231 | 226 | 231 | 273,000 | 577.50 |
| 2000-05-31 | 227 | 230 | 226 | 227 | 326,000 | 567.50 |
| 2000-05-30 | 230 | 232 | 225 | 227 | 344,000 | 567.50 |
| 2000-05-29 | 233 | 233 | 227 | 233 | 250,000 | 582.50 |
| 2000-05-26 | 233 | 236 | 230 | 231 | 353,000 | 577.50 |
| 2000-05-25 | 236 | 239 | 231 | 238 | 627,000 | 595 |
| 2000-05-24 | 235 | 236 | 226 | 231 | 597,000 | 577.50 |
| 2000-05-23 | 234 | 238 | 232 | 238 | 362,000 | 595 |
| 2000-05-22 | 238 | 239 | 230 | 239 | 566,000 | 597.50 |
| 2000-05-19 | 234 | 242 | 233 | 241 | 941,000 | 602.50 |
| 2000-05-18 | 237 | 237 | 231 | 234 | 567,000 | 585 |
| 2000-05-17 | 232 | 241 | 230 | 232 | 1,156,000 | 580 |
| 2000-05-16 | 232 | 232 | 230 | 231 | 330,000 | 577.50 |
| 2000-05-15 | 232 | 233 | 228 | 232 | 395,000 | 580 |
| 2000-05-12 | 229 | 232 | 226 | 232 | 1,061,000 | 580 |
| 2000-05-11 | 230 | 231 | 227 | 229 | 321,000 | 572.50 |
| 2000-05-10 | 232 | 232 | 227 | 231 | 242,000 | 577.50 |
| 2000-05-09 | 232 | 233 | 229 | 231 | 291,000 | 577.50 |
| 2000-05-08 | 232 | 233 | 229 | 230 | 168,000 | 575 |
| 2000-05-02 | 230 | 232 | 227 | 227 | 224,000 | 567.50 |
| 2000-05-01 | 224 | 226 | 223 | 225 | 322,000 | 562.50 |
| 2000-04-28 | 226 | 231 | 222 | 222 | 316,000 | 555 |
| 2000-04-27 | 229 | 233 | 226 | 227 | 299,000 | 567.50 |
| 2000-04-26 | 231 | 236 | 227 | 228 | 552,000 | 570 |
| 2000-04-25 | 231 | 236 | 225 | 235 | 588,000 | 587.50 |
| 2000-04-24 | 222 | 238 | 219 | 238 | 1,097,000 | 595 |
| 2000-04-21 | 230 | 236 | 213 | 213 | 2,866,000 | 532.50 |
| 2000-04-20 | 228 | 234 | 210 | 210 | 1,126,000 | 525 |
| 2000-04-19 | 231 | 235 | 227 | 229 | 620,000 | 572.50 |
| 2000-04-18 | 239 | 241 | 230 | 241 | 625,000 | 602.50 |
| 2000-04-17 | 235 | 246 | 230 | 239 | 657,000 | 597.50 |
| 2000-04-14 | 246 | 248 | 243 | 247 | 1,075,000 | 617.50 |
| 2000-04-13 | 241 | 250 | 241 | 248 | 937,000 | 620 |
| 2000-04-12 | 235 | 243 | 235 | 243 | 400,000 | 607.50 |
| 2000-04-11 | 240 | 243 | 237 | 238 | 247,000 | 595 |
| 2000-04-10 | 240 | 243 | 238 | 242 | 233,000 | 605 |
| 2000-04-07 | 245 | 245 | 239 | 239 | 578,000 | 597.50 |
| 2000-04-06 | 240 | 245 | 238 | 245 | 411,000 | 612.50 |
| 2000-04-05 | 240 | 243 | 238 | 238 | 375,000 | 595 |
| 2000-04-04 | 242 | 242 | 236 | 241 | 382,000 | 602.50 |
| 2000-04-03 | 244 | 245 | 239 | 243 | 760,000 | 607.50 |
| 2000-03-31 | 240 | 240 | 225 | 229 | 280,000 | 572.50 |
| 2000-03-30 | 235 | 241 | 225 | 233 | 359,000 | 582.50 |
| 2000-03-29 | 240 | 243 | 236 | 238 | 288,000 | 595 |
| 2000-03-28 | 244 | 244 | 235 | 240 | 227,000 | 600 |
| 2000-03-27 | 239 | 245 | 236 | 245 | 610,000 | 612.50 |
| 2000-03-24 | 236 | 240 | 231 | 239 | 397,000 | 597.50 |
| 2000-03-23 | 234 | 236 | 229 | 233 | 409,000 | 582.50 |
| 2000-03-22 | 236 | 238 | 230 | 236 | 474,000 | 590 |
| 2000-03-21 | 223 | 236 | 223 | 236 | 345,000 | 590 |
| 2000-03-17 | 229 | 229 | 221 | 228 | 420,000 | 570 |
| 2000-03-16 | 233 | 233 | 222 | 224 | 552,000 | 560 |
| 2000-03-15 | 236 | 238 | 232 | 233 | 546,000 | 582.50 |
| 2000-03-14 | 234 | 237 | 230 | 235 | 774,000 | 587.50 |
| 2000-03-13 | 243 | 245 | 231 | 231 | 1,042,000 | 577.50 |
| 2000-03-10 | 249 | 249 | 240 | 246 | 3,458,000 | 615 |
| 2000-03-09 | 240 | 246 | 236 | 243 | 2,903,000 | 607.50 |
| 2000-03-08 | 221 | 230 | 220 | 230 | 726,000 | 575 |
| 2000-03-07 | 220 | 225 | 218 | 223 | 587,000 | 557.50 |
| 2000-03-06 | 213 | 218 | 209 | 218 | 553,000 | 545 |
| 2000-03-03 | 208 | 212 | 208 | 210 | 324,000 | 525 |
| 2000-03-02 | 210 | 211 | 207 | 208 | 277,000 | 520 |
| 2000-03-01 | 212 | 214 | 209 | 211 | 327,000 | 527.50 |
| 2000-02-29 | 207 | 215 | 206 | 214 | 640,000 | 535 |
| 2000-02-28 | 210 | 211 | 206 | 207 | 301,000 | 517.50 |
| 2000-02-25 | 208 | 211 | 206 | 210 | 408,000 | 525 |
| 2000-02-24 | 211 | 211 | 206 | 206 | 412,000 | 515 |
| 2000-02-23 | 211 | 213 | 210 | 210 | 446,000 | 525 |
| 2000-02-22 | 213 | 215 | 211 | 211 | 359,000 | 527.50 |
| 2000-02-21 | 215 | 217 | 213 | 213 | 274,000 | 532.50 |
| 2000-02-18 | 215 | 217 | 213 | 216 | 547,000 | 540 |
| 2000-02-17 | 221 | 222 | 216 | 218 | 297,000 | 545 |
| 2000-02-16 | 219 | 222 | 216 | 221 | 474,000 | 552.50 |
| 2000-02-15 | 220 | 221 | 217 | 219 | 626,000 | 547.50 |
| 2000-02-14 | 216 | 217 | 214 | 216 | 510,000 | 540 |
| 2000-02-10 | 215 | 222 | 215 | 217 | 1,085,000 | 542.50 |
| 2000-02-09 | 222 | 223 | 215 | 215 | 614,000 | 537.50 |
| 2000-02-08 | 224 | 225 | 222 | 223 | 399,000 | 557.50 |
| 2000-02-07 | 222 | 227 | 222 | 226 | 272,000 | 565 |
| 2000-02-04 | 226 | 228 | 222 | 222 | 397,000 | 555 |
| 2000-02-03 | 226 | 232 | 225 | 229 | 262,000 | 572.50 |
| 2000-02-02 | 231 | 234 | 225 | 226 | 746,000 | 565 |
| 2000-02-01 | 233 | 234 | 228 | 234 | 364,000 | 585 |
| 2000-01-31 | 235 | 235 | 228 | 233 | 807,000 | 582.50 |
| 2000-01-28 | 236 | 236 | 225 | 230 | 1,235,000 | 575 |
| 2000-01-27 | 241 | 244 | 232 | 236 | 852,000 | 590 |
| 2000-01-26 | 227 | 240 | 226 | 235 | 1,268,000 | 587.50 |
| 2000-01-25 | 225 | 225 | 221 | 222 | 580,000 | 555 |
| 2000-01-24 | 227 | 229 | 225 | 225 | 355,000 | 562.50 |
| 2000-01-21 | 234 | 235 | 225 | 232 | 514,000 | 580 |
| 2000-01-20 | 235 | 240 | 234 | 240 | 407,000 | 600 |
| 2000-01-19 | 231 | 241 | 231 | 235 | 393,000 | 587.50 |
| 2000-01-18 | 245 | 245 | 239 | 241 | 286,000 | 602.50 |
| 2000-01-17 | 247 | 253 | 245 | 249 | 874,000 | 622.50 |
| 2000-01-14 | 260 | 260 | 243 | 245 | 2,342,000 | 612.50 |
| 2000-01-13 | 213 | 243 | 213 | 243 | 648,000 | 607.50 |
| 2000-01-12 | 210 | 223 | 210 | 212 | 384,000 | 530 |
| 2000-01-11 | 215 | 215 | 208 | 210 | 405,000 | 525 |
| 2000-01-07 | 217 | 222 | 210 | 212 | 279,000 | 530 |
| 2000-01-06 | 217 | 222 | 214 | 217 | 249,000 | 542.50 |
| 2000-01-05 | 229 | 230 | 214 | 214 | 362,000 | 535 |
| 2000-01-04 | 213 | 218 | 207 | 209 | 156,000 | 522.50 |
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
