2201 森永製菓(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 213 | 217 | 213 | 213 | 103,000 | 532.50 |
| 2001-12-27 | 215 | 217 | 211 | 217 | 233,000 | 542.50 |
| 2001-12-26 | 217 | 217 | 210 | 211 | 145,000 | 527.50 |
| 2001-12-25 | 216 | 217 | 212 | 217 | 245,000 | 542.50 |
| 2001-12-21 | 212 | 214 | 210 | 214 | 200,000 | 535 |
| 2001-12-20 | 214 | 216 | 211 | 216 | 351,000 | 540 |
| 2001-12-19 | 207 | 212 | 207 | 210 | 311,000 | 525 |
| 2001-12-18 | 212 | 215 | 208 | 212 | 446,000 | 530 |
| 2001-12-17 | 212 | 215 | 210 | 210 | 171,000 | 525 |
| 2001-12-14 | 214 | 216 | 210 | 212 | 3,462,000 | 530 |
| 2001-12-13 | 214 | 218 | 208 | 209 | 266,000 | 522.50 |
| 2001-12-12 | 212 | 221 | 210 | 219 | 354,000 | 547.50 |
| 2001-12-11 | 215 | 216 | 210 | 210 | 208,000 | 525 |
| 2001-12-10 | 218 | 218 | 215 | 215 | 260,000 | 537.50 |
| 2001-12-07 | 216 | 219 | 216 | 217 | 194,000 | 542.50 |
| 2001-12-06 | 220 | 222 | 216 | 216 | 331,000 | 540 |
| 2001-12-05 | 217 | 220 | 217 | 220 | 170,000 | 550 |
| 2001-12-04 | 217 | 218 | 215 | 217 | 233,000 | 542.50 |
| 2001-12-03 | 222 | 224 | 216 | 216 | 549,000 | 540 |
| 2001-11-30 | 227 | 227 | 222 | 223 | 294,000 | 557.50 |
| 2001-11-29 | 224 | 228 | 224 | 228 | 300,000 | 570 |
| 2001-11-28 | 226 | 227 | 223 | 223 | 242,000 | 557.50 |
| 2001-11-27 | 226 | 230 | 223 | 223 | 401,000 | 557.50 |
| 2001-11-26 | 223 | 228 | 222 | 228 | 349,000 | 570 |
| 2001-11-22 | 224 | 224 | 221 | 223 | 292,000 | 557.50 |
| 2001-11-21 | 222 | 225 | 220 | 224 | 352,000 | 560 |
| 2001-11-20 | 224 | 224 | 219 | 221 | 444,000 | 552.50 |
| 2001-11-19 | 220 | 224 | 219 | 221 | 303,000 | 552.50 |
| 2001-11-16 | 224 | 228 | 219 | 221 | 446,000 | 552.50 |
| 2001-11-15 | 221 | 225 | 219 | 225 | 428,000 | 562.50 |
| 2001-11-14 | 220 | 220 | 217 | 218 | 216,000 | 545 |
| 2001-11-13 | 220 | 220 | 216 | 216 | 162,000 | 540 |
| 2001-11-12 | 219 | 222 | 218 | 219 | 142,000 | 547.50 |
| 2001-11-09 | 224 | 224 | 217 | 217 | 588,000 | 542.50 |
| 2001-11-08 | 225 | 225 | 222 | 224 | 143,000 | 560 |
| 2001-11-07 | 227 | 227 | 223 | 223 | 253,000 | 557.50 |
| 2001-11-06 | 226 | 227 | 224 | 226 | 139,000 | 565 |
| 2001-11-05 | 221 | 226 | 221 | 226 | 166,000 | 565 |
| 2001-11-02 | 225 | 226 | 220 | 220 | 280,000 | 550 |
| 2001-11-01 | 229 | 229 | 222 | 222 | 298,000 | 555 |
| 2001-10-31 | 228 | 229 | 227 | 227 | 158,000 | 567.50 |
| 2001-10-30 | 225 | 229 | 224 | 228 | 252,000 | 570 |
| 2001-10-29 | 229 | 231 | 226 | 226 | 164,000 | 565 |
| 2001-10-26 | 231 | 233 | 230 | 230 | 272,000 | 575 |
| 2001-10-25 | 229 | 231 | 228 | 229 | 392,000 | 572.50 |
| 2001-10-24 | 228 | 230 | 226 | 227 | 268,000 | 567.50 |
| 2001-10-23 | 227 | 230 | 224 | 230 | 205,000 | 575 |
| 2001-10-22 | 225 | 227 | 224 | 224 | 124,000 | 560 |
| 2001-10-19 | 225 | 226 | 222 | 224 | 199,000 | 560 |
| 2001-10-18 | 228 | 229 | 222 | 222 | 395,000 | 555 |
| 2001-10-17 | 229 | 230 | 227 | 227 | 354,000 | 567.50 |
| 2001-10-16 | 230 | 232 | 227 | 232 | 318,000 | 580 |
| 2001-10-15 | 233 | 233 | 229 | 230 | 340,000 | 575 |
| 2001-10-12 | 233 | 234 | 226 | 232 | 1,042,000 | 580 |
| 2001-10-11 | 228 | 232 | 227 | 232 | 213,000 | 580 |
| 2001-10-10 | 228 | 228 | 224 | 227 | 239,000 | 567.50 |
| 2001-10-09 | 226 | 228 | 224 | 228 | 226,000 | 570 |
| 2001-10-05 | 229 | 229 | 224 | 224 | 317,000 | 560 |
| 2001-10-04 | 230 | 234 | 228 | 234 | 425,000 | 585 |
| 2001-10-03 | 228 | 230 | 226 | 226 | 437,000 | 565 |
| 2001-10-02 | 224 | 229 | 224 | 226 | 281,000 | 565 |
| 2001-10-01 | 224 | 229 | 220 | 229 | 376,000 | 572.50 |
| 2001-09-28 | 229 | 230 | 224 | 224 | 349,000 | 560 |
| 2001-09-27 | 221 | 229 | 218 | 229 | 484,000 | 572.50 |
| 2001-09-26 | 219 | 221 | 216 | 219 | 378,000 | 547.50 |
| 2001-09-25 | 217 | 217 | 210 | 216 | 404,000 | 540 |
| 2001-09-21 | 205 | 209 | 204 | 207 | 406,000 | 517.50 |
| 2001-09-20 | 208 | 209 | 205 | 207 | 337,000 | 517.50 |
| 2001-09-19 | 206 | 211 | 205 | 207 | 747,000 | 517.50 |
| 2001-09-18 | 214 | 216 | 207 | 211 | 601,000 | 527.50 |
| 2001-09-17 | 210 | 219 | 205 | 210 | 401,000 | 525 |
| 2001-09-14 | 205 | 220 | 205 | 220 | 1,349,000 | 550 |
| 2001-09-13 | 204 | 207 | 200 | 201 | 525,000 | 502.50 |
| 2001-09-12 | 210 | 210 | 200 | 204 | 417,000 | 510 |
| 2001-09-11 | 227 | 227 | 221 | 221 | 340,000 | 552.50 |
| 2001-09-10 | 230 | 230 | 227 | 227 | 267,000 | 567.50 |
| 2001-09-07 | 235 | 237 | 231 | 232 | 348,000 | 580 |
| 2001-09-06 | 233 | 240 | 233 | 238 | 354,000 | 595 |
| 2001-09-05 | 236 | 238 | 232 | 233 | 368,000 | 582.50 |
| 2001-09-04 | 234 | 239 | 232 | 239 | 260,000 | 597.50 |
| 2001-09-03 | 232 | 238 | 232 | 233 | 211,000 | 582.50 |
| 2001-08-31 | 236 | 238 | 232 | 232 | 286,000 | 580 |
| 2001-08-30 | 239 | 241 | 236 | 239 | 382,000 | 597.50 |
| 2001-08-29 | 238 | 243 | 238 | 238 | 333,000 | 595 |
| 2001-08-28 | 242 | 243 | 239 | 239 | 268,000 | 597.50 |
| 2001-08-27 | 244 | 244 | 242 | 242 | 135,000 | 605 |
| 2001-08-24 | 244 | 246 | 240 | 240 | 465,000 | 600 |
| 2001-08-23 | 243 | 244 | 240 | 241 | 276,000 | 602.50 |
| 2001-08-22 | 239 | 245 | 239 | 244 | 250,000 | 610 |
| 2001-08-21 | 242 | 243 | 237 | 241 | 212,000 | 602.50 |
| 2001-08-20 | 237 | 242 | 237 | 240 | 192,000 | 600 |
| 2001-08-17 | 245 | 245 | 240 | 240 | 185,000 | 600 |
| 2001-08-16 | 246 | 247 | 243 | 243 | 314,000 | 607.50 |
| 2001-08-15 | 246 | 248 | 243 | 246 | 563,000 | 615 |
| 2001-08-14 | 241 | 247 | 241 | 247 | 413,000 | 617.50 |
| 2001-08-13 | 241 | 243 | 236 | 240 | 305,000 | 600 |
| 2001-08-10 | 237 | 241 | 235 | 239 | 655,000 | 597.50 |
| 2001-08-09 | 242 | 242 | 237 | 237 | 266,000 | 592.50 |
| 2001-08-08 | 243 | 243 | 239 | 239 | 281,000 | 597.50 |
| 2001-08-07 | 237 | 245 | 237 | 243 | 341,000 | 607.50 |
| 2001-08-06 | 235 | 244 | 235 | 241 | 371,000 | 602.50 |
| 2001-08-03 | 243 | 245 | 240 | 240 | 227,000 | 600 |
| 2001-08-02 | 243 | 246 | 241 | 246 | 452,000 | 615 |
| 2001-08-01 | 240 | 245 | 238 | 244 | 391,000 | 610 |
| 2001-07-31 | 235 | 240 | 233 | 240 | 330,000 | 600 |
| 2001-07-30 | 236 | 237 | 231 | 234 | 264,000 | 585 |
| 2001-07-27 | 229 | 235 | 229 | 234 | 270,000 | 585 |
| 2001-07-26 | 230 | 231 | 228 | 228 | 447,000 | 570 |
| 2001-07-25 | 234 | 234 | 228 | 230 | 333,000 | 575 |
| 2001-07-24 | 230 | 233 | 228 | 232 | 265,000 | 580 |
| 2001-07-23 | 234 | 234 | 228 | 230 | 240,000 | 575 |
| 2001-07-19 | 233 | 235 | 232 | 233 | 174,000 | 582.50 |
| 2001-07-18 | 238 | 238 | 231 | 233 | 358,000 | 582.50 |
| 2001-07-17 | 238 | 238 | 235 | 238 | 368,000 | 595 |
| 2001-07-16 | 243 | 243 | 238 | 239 | 236,000 | 597.50 |
| 2001-07-13 | 244 | 244 | 240 | 242 | 873,000 | 605 |
| 2001-07-12 | 234 | 242 | 233 | 242 | 392,000 | 605 |
| 2001-07-11 | 242 | 243 | 239 | 239 | 180,000 | 597.50 |
| 2001-07-10 | 246 | 246 | 242 | 243 | 268,000 | 607.50 |
| 2001-07-09 | 242 | 244 | 241 | 244 | 207,000 | 610 |
| 2001-07-06 | 247 | 247 | 243 | 243 | 621,000 | 607.50 |
| 2001-07-05 | 241 | 246 | 240 | 246 | 248,000 | 615 |
| 2001-07-04 | 241 | 242 | 239 | 241 | 299,000 | 602.50 |
| 2001-07-03 | 243 | 245 | 241 | 245 | 259,000 | 612.50 |
| 2001-07-02 | 241 | 243 | 238 | 243 | 282,000 | 607.50 |
| 2001-06-29 | 242 | 244 | 239 | 244 | 233,000 | 610 |
| 2001-06-28 | 240 | 244 | 237 | 240 | 258,000 | 600 |
| 2001-06-27 | 245 | 245 | 240 | 241 | 203,000 | 602.50 |
| 2001-06-26 | 241 | 246 | 240 | 246 | 238,000 | 615 |
| 2001-06-25 | 241 | 250 | 238 | 240 | 591,000 | 600 |
| 2001-06-22 | 235 | 238 | 235 | 238 | 161,000 | 595 |
| 2001-06-21 | 233 | 237 | 232 | 234 | 264,000 | 585 |
| 2001-06-20 | 235 | 235 | 232 | 232 | 393,000 | 580 |
| 2001-06-19 | 232 | 235 | 230 | 230 | 343,000 | 575 |
| 2001-06-18 | 233 | 235 | 232 | 235 | 171,000 | 587.50 |
| 2001-06-15 | 232 | 233 | 231 | 233 | 354,000 | 582.50 |
| 2001-06-14 | 233 | 234 | 232 | 233 | 255,000 | 582.50 |
| 2001-06-13 | 233 | 236 | 232 | 232 | 360,000 | 580 |
| 2001-06-12 | 232 | 236 | 231 | 232 | 313,000 | 580 |
| 2001-06-11 | 237 | 238 | 232 | 233 | 384,000 | 582.50 |
| 2001-06-08 | 239 | 239 | 233 | 235 | 2,378,000 | 587.50 |
| 2001-06-07 | 234 | 235 | 229 | 234 | 498,000 | 585 |
| 2001-06-06 | 235 | 236 | 234 | 236 | 150,000 | 590 |
| 2001-06-05 | 238 | 238 | 233 | 236 | 304,000 | 590 |
| 2001-06-04 | 237 | 237 | 234 | 237 | 196,000 | 592.50 |
| 2001-06-01 | 236 | 239 | 234 | 239 | 327,000 | 597.50 |
| 2001-05-31 | 236 | 237 | 233 | 236 | 411,000 | 590 |
| 2001-05-30 | 238 | 239 | 236 | 236 | 222,000 | 590 |
| 2001-05-29 | 239 | 241 | 239 | 240 | 238,000 | 600 |
| 2001-05-28 | 244 | 244 | 237 | 239 | 405,000 | 597.50 |
| 2001-05-25 | 246 | 246 | 241 | 241 | 277,000 | 602.50 |
| 2001-05-24 | 243 | 244 | 242 | 242 | 316,000 | 605 |
| 2001-05-23 | 246 | 247 | 243 | 244 | 404,000 | 610 |
| 2001-05-22 | 248 | 249 | 245 | 248 | 235,000 | 620 |
| 2001-05-21 | 242 | 247 | 242 | 247 | 277,000 | 617.50 |
| 2001-05-18 | 249 | 249 | 243 | 244 | 260,000 | 610 |
| 2001-05-17 | 244 | 246 | 244 | 245 | 295,000 | 612.50 |
| 2001-05-16 | 250 | 250 | 242 | 242 | 325,000 | 605 |
| 2001-05-15 | 249 | 251 | 247 | 247 | 345,000 | 617.50 |
| 2001-05-14 | 249 | 251 | 246 | 246 | 315,000 | 615 |
| 2001-05-11 | 248 | 250 | 247 | 249 | 626,000 | 622.50 |
| 2001-05-10 | 250 | 254 | 246 | 248 | 295,000 | 620 |
| 2001-05-09 | 250 | 251 | 246 | 249 | 254,000 | 622.50 |
| 2001-05-08 | 250 | 257 | 241 | 255 | 993,000 | 637.50 |
| 2001-05-07 | 254 | 258 | 250 | 250 | 394,000 | 625 |
| 2001-05-02 | 259 | 259 | 254 | 258 | 331,000 | 645 |
| 2001-05-01 | 255 | 260 | 254 | 260 | 401,000 | 650 |
| 2001-04-27 | 257 | 257 | 250 | 252 | 327,000 | 630 |
| 2001-04-26 | 249 | 261 | 249 | 255 | 1,162,000 | 637.50 |
| 2001-04-25 | 248 | 250 | 246 | 249 | 472,000 | 622.50 |
| 2001-04-24 | 248 | 249 | 245 | 247 | 245,000 | 617.50 |
| 2001-04-23 | 250 | 252 | 246 | 246 | 288,000 | 615 |
| 2001-04-20 | 249 | 251 | 247 | 248 | 377,000 | 620 |
| 2001-04-19 | 250 | 251 | 246 | 247 | 525,000 | 617.50 |
| 2001-04-18 | 243 | 250 | 242 | 250 | 562,000 | 625 |
| 2001-04-17 | 245 | 246 | 241 | 241 | 237,000 | 602.50 |
| 2001-04-16 | 244 | 248 | 243 | 244 | 379,000 | 610 |
| 2001-04-13 | 246 | 247 | 240 | 243 | 884,000 | 607.50 |
| 2001-04-12 | 246 | 246 | 241 | 241 | 309,000 | 602.50 |
| 2001-04-11 | 241 | 245 | 237 | 244 | 404,000 | 610 |
| 2001-04-10 | 237 | 242 | 236 | 236 | 419,000 | 590 |
| 2001-04-09 | 241 | 243 | 235 | 235 | 491,000 | 587.50 |
| 2001-04-06 | 247 | 248 | 240 | 240 | 379,000 | 600 |
| 2001-04-05 | 246 | 249 | 243 | 243 | 271,000 | 607.50 |
| 2001-04-04 | 245 | 248 | 243 | 247 | 246,000 | 617.50 |
| 2001-04-03 | 240 | 249 | 237 | 249 | 325,000 | 622.50 |
| 2001-04-02 | 240 | 242 | 236 | 236 | 236,000 | 590 |
| 2001-03-30 | 240 | 243 | 235 | 235 | 260,000 | 587.50 |
| 2001-03-29 | 247 | 250 | 240 | 240 | 240,000 | 600 |
| 2001-03-28 | 249 | 251 | 244 | 244 | 254,000 | 610 |
| 2001-03-27 | 255 | 256 | 245 | 245 | 395,000 | 612.50 |
| 2001-03-26 | 250 | 259 | 245 | 259 | 392,000 | 647.50 |
| 2001-03-23 | 250 | 250 | 242 | 250 | 352,000 | 625 |
| 2001-03-22 | 255 | 256 | 241 | 247 | 416,000 | 617.50 |
| 2001-03-21 | 239 | 259 | 235 | 259 | 611,000 | 647.50 |
| 2001-03-19 | 239 | 244 | 232 | 235 | 417,000 | 587.50 |
| 2001-03-16 | 230 | 234 | 229 | 229 | 248,000 | 572.50 |
| 2001-03-15 | 228 | 234 | 224 | 232 | 534,000 | 580 |
| 2001-03-14 | 230 | 231 | 228 | 231 | 316,000 | 577.50 |
| 2001-03-13 | 234 | 234 | 227 | 227 | 451,000 | 567.50 |
| 2001-03-12 | 235 | 240 | 234 | 234 | 516,000 | 585 |
| 2001-03-09 | 230 | 238 | 230 | 238 | 2,139,000 | 595 |
| 2001-03-08 | 234 | 235 | 231 | 233 | 371,000 | 582.50 |
| 2001-03-07 | 240 | 241 | 231 | 233 | 523,000 | 582.50 |
| 2001-03-06 | 243 | 244 | 240 | 241 | 286,000 | 602.50 |
| 2001-03-05 | 244 | 247 | 241 | 241 | 333,000 | 602.50 |
| 2001-03-02 | 253 | 255 | 235 | 239 | 530,000 | 597.50 |
| 2001-03-01 | 253 | 255 | 245 | 253 | 490,000 | 632.50 |
| 2001-02-28 | 251 | 256 | 249 | 253 | 402,000 | 632.50 |
| 2001-02-27 | 251 | 255 | 249 | 249 | 634,000 | 622.50 |
| 2001-02-26 | 244 | 253 | 243 | 252 | 673,000 | 630 |
| 2001-02-23 | 241 | 243 | 238 | 243 | 299,000 | 607.50 |
| 2001-02-22 | 241 | 242 | 238 | 238 | 185,000 | 595 |
| 2001-02-21 | 239 | 242 | 237 | 240 | 221,000 | 600 |
| 2001-02-20 | 239 | 240 | 236 | 240 | 196,000 | 600 |
| 2001-02-19 | 238 | 239 | 235 | 236 | 213,000 | 590 |
| 2001-02-16 | 239 | 242 | 236 | 238 | 249,000 | 595 |
| 2001-02-15 | 241 | 242 | 236 | 236 | 561,000 | 590 |
| 2001-02-14 | 235 | 242 | 234 | 241 | 621,000 | 602.50 |
| 2001-02-13 | 231 | 235 | 230 | 232 | 421,000 | 580 |
| 2001-02-09 | 225 | 231 | 223 | 231 | 845,000 | 577.50 |
| 2001-02-08 | 228 | 228 | 220 | 223 | 430,000 | 557.50 |
| 2001-02-07 | 224 | 229 | 223 | 228 | 455,000 | 570 |
| 2001-02-06 | 223 | 225 | 222 | 222 | 302,000 | 555 |
| 2001-02-05 | 224 | 224 | 221 | 221 | 223,000 | 552.50 |
| 2001-02-02 | 222 | 225 | 222 | 222 | 370,000 | 555 |
| 2001-02-01 | 223 | 225 | 222 | 222 | 292,000 | 555 |
| 2001-01-31 | 222 | 224 | 221 | 223 | 302,000 | 557.50 |
| 2001-01-30 | 223 | 223 | 220 | 220 | 164,000 | 550 |
| 2001-01-29 | 224 | 225 | 220 | 220 | 261,000 | 550 |
| 2001-01-26 | 220 | 223 | 219 | 222 | 208,000 | 555 |
| 2001-01-25 | 224 | 224 | 220 | 223 | 229,000 | 557.50 |
| 2001-01-24 | 221 | 222 | 220 | 220 | 185,000 | 550 |
| 2001-01-23 | 221 | 222 | 218 | 220 | 300,000 | 550 |
| 2001-01-22 | 216 | 220 | 215 | 217 | 237,000 | 542.50 |
| 2001-01-19 | 218 | 222 | 214 | 214 | 460,000 | 535 |
| 2001-01-18 | 220 | 221 | 216 | 218 | 728,000 | 545 |
| 2001-01-17 | 225 | 226 | 221 | 221 | 298,000 | 552.50 |
| 2001-01-16 | 225 | 228 | 223 | 224 | 227,000 | 560 |
| 2001-01-15 | 227 | 228 | 225 | 225 | 272,000 | 562.50 |
| 2001-01-12 | 224 | 227 | 224 | 225 | 750,000 | 562.50 |
| 2001-01-11 | 228 | 229 | 223 | 223 | 264,000 | 557.50 |
| 2001-01-10 | 228 | 228 | 225 | 225 | 156,000 | 562.50 |
| 2001-01-09 | 225 | 227 | 224 | 225 | 241,000 | 562.50 |
| 2001-01-05 | 231 | 233 | 225 | 225 | 335,000 | 562.50 |
| 2001-01-04 | 234 | 235 | 230 | 230 | 231,000 | 575 |
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
