2201 森永製菓(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 372 | 373 | 365 | 368 | 494,000 | 920 |
| 2005-12-29 | 378 | 384 | 374 | 374 | 787,000 | 935 |
| 2005-12-28 | 367 | 377 | 367 | 376 | 713,000 | 940 |
| 2005-12-27 | 367 | 375 | 365 | 372 | 896,000 | 930 |
| 2005-12-26 | 363 | 369 | 363 | 367 | 531,000 | 917.50 |
| 2005-12-22 | 374 | 374 | 363 | 366 | 942,000 | 915 |
| 2005-12-21 | 375 | 378 | 369 | 374 | 1,602,000 | 935 |
| 2005-12-20 | 365 | 369 | 362 | 369 | 1,036,000 | 922.50 |
| 2005-12-19 | 360 | 366 | 357 | 361 | 1,368,000 | 902.50 |
| 2005-12-16 | 353 | 357 | 352 | 355 | 1,377,000 | 887.50 |
| 2005-12-15 | 350 | 363 | 349 | 355 | 2,276,000 | 887.50 |
| 2005-12-14 | 346 | 349 | 345 | 347 | 680,000 | 867.50 |
| 2005-12-13 | 348 | 348 | 343 | 348 | 763,000 | 870 |
| 2005-12-12 | 346 | 349 | 345 | 347 | 791,000 | 867.50 |
| 2005-12-09 | 336 | 345 | 335 | 344 | 2,238,000 | 860 |
| 2005-12-08 | 335 | 335 | 330 | 331 | 787,000 | 827.50 |
| 2005-12-07 | 339 | 339 | 330 | 333 | 2,394,000 | 832.50 |
| 2005-12-06 | 339 | 342 | 335 | 339 | 1,763,000 | 847.50 |
| 2005-12-05 | 336 | 339 | 334 | 335 | 1,201,000 | 837.50 |
| 2005-12-02 | 333 | 335 | 329 | 333 | 1,580,000 | 832.50 |
| 2005-12-01 | 322 | 331 | 322 | 331 | 1,846,000 | 827.50 |
| 2005-11-30 | 328 | 328 | 319 | 319 | 1,047,000 | 797.50 |
| 2005-11-29 | 322 | 328 | 322 | 328 | 1,498,000 | 820 |
| 2005-11-28 | 322 | 325 | 321 | 322 | 1,666,000 | 805 |
| 2005-11-25 | 321 | 322 | 318 | 318 | 651,000 | 795 |
| 2005-11-24 | 320 | 324 | 318 | 318 | 1,589,000 | 795 |
| 2005-11-22 | 315 | 320 | 313 | 318 | 979,000 | 795 |
| 2005-11-21 | 320 | 320 | 311 | 311 | 1,273,000 | 777.50 |
| 2005-11-18 | 318 | 319 | 314 | 316 | 1,076,000 | 790 |
| 2005-11-17 | 319 | 319 | 316 | 317 | 1,047,000 | 792.50 |
| 2005-11-16 | 315 | 320 | 315 | 317 | 744,000 | 792.50 |
| 2005-11-15 | 324 | 324 | 314 | 317 | 1,311,000 | 792.50 |
| 2005-11-14 | 328 | 330 | 325 | 325 | 668,000 | 812.50 |
| 2005-11-11 | 325 | 329 | 324 | 326 | 1,109,000 | 815 |
| 2005-11-10 | 320 | 323 | 320 | 323 | 547,000 | 807.50 |
| 2005-11-09 | 323 | 324 | 320 | 320 | 530,000 | 800 |
| 2005-11-08 | 326 | 327 | 323 | 324 | 1,056,000 | 810 |
| 2005-11-07 | 326 | 328 | 322 | 324 | 602,000 | 810 |
| 2005-11-04 | 329 | 329 | 323 | 325 | 602,000 | 812.50 |
| 2005-11-02 | 332 | 332 | 323 | 324 | 658,000 | 810 |
| 2005-11-01 | 322 | 331 | 321 | 330 | 1,836,000 | 825 |
| 2005-10-31 | 318 | 319 | 316 | 318 | 477,000 | 795 |
| 2005-10-28 | 318 | 319 | 315 | 317 | 479,000 | 792.50 |
| 2005-10-27 | 318 | 318 | 315 | 318 | 547,000 | 795 |
| 2005-10-26 | 321 | 321 | 316 | 317 | 545,000 | 792.50 |
| 2005-10-25 | 314 | 321 | 314 | 318 | 1,218,000 | 795 |
| 2005-10-24 | 313 | 315 | 311 | 313 | 380,000 | 782.50 |
| 2005-10-21 | 311 | 313 | 310 | 311 | 761,000 | 777.50 |
| 2005-10-20 | 318 | 318 | 310 | 314 | 790,000 | 785 |
| 2005-10-19 | 312 | 319 | 310 | 319 | 783,000 | 797.50 |
| 2005-10-18 | 320 | 320 | 313 | 314 | 876,000 | 785 |
| 2005-10-17 | 320 | 323 | 318 | 320 | 673,000 | 800 |
| 2005-10-14 | 326 | 326 | 320 | 320 | 783,000 | 800 |
| 2005-10-13 | 325 | 335 | 322 | 326 | 1,874,000 | 815 |
| 2005-10-12 | 324 | 326 | 322 | 323 | 721,000 | 807.50 |
| 2005-10-11 | 323 | 326 | 320 | 325 | 834,000 | 812.50 |
| 2005-10-07 | 324 | 327 | 315 | 320 | 2,134,000 | 800 |
| 2005-10-06 | 326 | 332 | 324 | 325 | 1,750,000 | 812.50 |
| 2005-10-05 | 324 | 335 | 320 | 329 | 4,040,000 | 822.50 |
| 2005-10-04 | 327 | 331 | 313 | 331 | 10,880,000 | 827.50 |
| 2005-10-03 | 311 | 318 | 304 | 318 | 17,956,000 | 795 |
| 2005-09-30 | 311 | 314 | 305 | 314 | 4,305,000 | 785 |
| 2005-09-29 | 320 | 322 | 313 | 314 | 2,421,000 | 785 |
| 2005-09-28 | 324 | 328 | 320 | 323 | 1,639,000 | 807.50 |
| 2005-09-27 | 329 | 334 | 318 | 324 | 2,273,000 | 810 |
| 2005-09-26 | 328 | 348 | 328 | 338 | 5,425,000 | 845 |
| 2005-09-22 | 317 | 328 | 316 | 324 | 2,481,000 | 810 |
| 2005-09-21 | 317 | 324 | 316 | 319 | 2,473,000 | 797.50 |
| 2005-09-20 | 314 | 316 | 313 | 315 | 1,328,000 | 787.50 |
| 2005-09-16 | 313 | 315 | 311 | 312 | 1,235,000 | 780 |
| 2005-09-15 | 313 | 314 | 310 | 314 | 2,056,000 | 785 |
| 2005-09-14 | 311 | 319 | 306 | 312 | 4,871,000 | 780 |
| 2005-09-13 | 298 | 316 | 296 | 313 | 6,936,000 | 782.50 |
| 2005-09-12 | 291 | 296 | 287 | 294 | 5,720,000 | 735 |
| 2005-09-09 | 276 | 281 | 275 | 281 | 4,570,000 | 702.50 |
| 2005-09-08 | 281 | 281 | 275 | 275 | 2,114,000 | 687.50 |
| 2005-09-07 | 282 | 284 | 280 | 281 | 1,966,000 | 702.50 |
| 2005-09-06 | 286 | 287 | 280 | 281 | 6,191,000 | 702.50 |
| 2005-09-05 | 286 | 290 | 284 | 289 | 2,117,000 | 722.50 |
| 2005-09-02 | 290 | 290 | 282 | 284 | 2,463,000 | 710 |
| 2005-09-01 | 290 | 292 | 289 | 289 | 1,050,000 | 722.50 |
| 2005-08-31 | 290 | 291 | 289 | 290 | 533,000 | 725 |
| 2005-08-30 | 292 | 294 | 290 | 291 | 910,000 | 727.50 |
| 2005-08-29 | 293 | 293 | 290 | 290 | 1,269,000 | 725 |
| 2005-08-26 | 297 | 297 | 293 | 293 | 1,170,000 | 732.50 |
| 2005-08-25 | 302 | 302 | 298 | 298 | 884,000 | 745 |
| 2005-08-24 | 301 | 303 | 300 | 301 | 508,000 | 752.50 |
| 2005-08-23 | 302 | 303 | 300 | 300 | 844,000 | 750 |
| 2005-08-22 | 302 | 305 | 300 | 300 | 1,463,000 | 750 |
| 2005-08-19 | 303 | 303 | 300 | 301 | 619,000 | 752.50 |
| 2005-08-18 | 304 | 306 | 302 | 303 | 815,000 | 757.50 |
| 2005-08-17 | 304 | 305 | 302 | 303 | 1,724,000 | 757.50 |
| 2005-08-16 | 305 | 306 | 302 | 303 | 597,000 | 757.50 |
| 2005-08-15 | 309 | 310 | 302 | 302 | 1,296,000 | 755 |
| 2005-08-12 | 310 | 311 | 307 | 308 | 1,136,000 | 770 |
| 2005-08-11 | 312 | 313 | 307 | 311 | 700,000 | 777.50 |
| 2005-08-10 | 311 | 314 | 310 | 311 | 835,000 | 777.50 |
| 2005-08-09 | 307 | 313 | 306 | 309 | 1,424,000 | 772.50 |
| 2005-08-08 | 303 | 308 | 302 | 307 | 922,000 | 767.50 |
| 2005-08-05 | 306 | 309 | 305 | 306 | 854,000 | 765 |
| 2005-08-04 | 308 | 309 | 305 | 306 | 965,000 | 765 |
| 2005-08-03 | 316 | 316 | 309 | 309 | 1,090,000 | 772.50 |
| 2005-08-02 | 317 | 318 | 313 | 314 | 774,000 | 785 |
| 2005-08-01 | 320 | 320 | 316 | 318 | 692,000 | 795 |
| 2005-07-29 | 323 | 324 | 319 | 321 | 793,000 | 802.50 |
| 2005-07-28 | 318 | 325 | 316 | 319 | 1,980,000 | 797.50 |
| 2005-07-27 | 317 | 319 | 316 | 316 | 744,000 | 790 |
| 2005-07-26 | 319 | 319 | 315 | 316 | 848,000 | 790 |
| 2005-07-25 | 315 | 322 | 314 | 320 | 708,000 | 800 |
| 2005-07-22 | 315 | 317 | 313 | 317 | 653,000 | 792.50 |
| 2005-07-21 | 320 | 321 | 315 | 317 | 927,000 | 792.50 |
| 2005-07-20 | 321 | 322 | 320 | 320 | 859,000 | 800 |
| 2005-07-19 | 325 | 325 | 319 | 320 | 1,208,000 | 800 |
| 2005-07-15 | 326 | 327 | 325 | 326 | 518,000 | 815 |
| 2005-07-14 | 324 | 328 | 324 | 325 | 599,000 | 812.50 |
| 2005-07-13 | 328 | 328 | 324 | 324 | 872,000 | 810 |
| 2005-07-12 | 330 | 330 | 326 | 328 | 1,204,000 | 820 |
| 2005-07-11 | 330 | 333 | 327 | 327 | 3,891,000 | 817.50 |
| 2005-07-08 | 307 | 329 | 305 | 322 | 7,780,000 | 805 |
| 2005-07-07 | 304 | 305 | 303 | 305 | 473,000 | 762.50 |
| 2005-07-06 | 304 | 307 | 304 | 305 | 565,000 | 762.50 |
| 2005-07-05 | 305 | 306 | 303 | 305 | 524,000 | 762.50 |
| 2005-07-04 | 308 | 308 | 305 | 307 | 992,000 | 767.50 |
| 2005-07-01 | 307 | 308 | 305 | 307 | 769,000 | 767.50 |
| 2005-06-30 | 300 | 306 | 299 | 305 | 1,185,000 | 762.50 |
| 2005-06-29 | 306 | 309 | 299 | 302 | 1,301,000 | 755 |
| 2005-06-28 | 290 | 305 | 290 | 304 | 2,329,000 | 760 |
| 2005-06-27 | 291 | 292 | 288 | 291 | 545,000 | 727.50 |
| 2005-06-24 | 291 | 294 | 291 | 294 | 770,000 | 735 |
| 2005-06-23 | 295 | 297 | 294 | 295 | 1,499,000 | 737.50 |
| 2005-06-22 | 283 | 300 | 281 | 295 | 5,043,000 | 737.50 |
| 2005-06-21 | 279 | 282 | 278 | 280 | 845,000 | 700 |
| 2005-06-20 | 282 | 282 | 274 | 277 | 1,289,000 | 692.50 |
| 2005-06-17 | 276 | 280 | 276 | 278 | 1,047,000 | 695 |
| 2005-06-16 | 272 | 276 | 271 | 275 | 1,417,000 | 687.50 |
| 2005-06-15 | 265 | 271 | 265 | 270 | 1,209,000 | 675 |
| 2005-06-14 | 266 | 267 | 263 | 264 | 625,000 | 660 |
| 2005-06-13 | 266 | 268 | 265 | 265 | 537,000 | 662.50 |
| 2005-06-10 | 261 | 266 | 261 | 263 | 4,260,000 | 657.50 |
| 2005-06-09 | 271 | 271 | 260 | 260 | 1,117,000 | 650 |
| 2005-06-08 | 272 | 274 | 269 | 269 | 782,000 | 672.50 |
| 2005-06-07 | 273 | 274 | 270 | 274 | 563,000 | 685 |
| 2005-06-06 | 273 | 276 | 272 | 274 | 555,000 | 685 |
| 2005-06-03 | 276 | 277 | 274 | 277 | 525,000 | 692.50 |
| 2005-06-02 | 280 | 281 | 277 | 277 | 405,000 | 692.50 |
| 2005-06-01 | 279 | 282 | 278 | 280 | 624,000 | 700 |
| 2005-05-31 | 276 | 280 | 276 | 279 | 440,000 | 697.50 |
| 2005-05-30 | 277 | 279 | 275 | 276 | 493,000 | 690 |
| 2005-05-27 | 277 | 279 | 276 | 277 | 386,000 | 692.50 |
| 2005-05-26 | 274 | 280 | 272 | 277 | 1,061,000 | 692.50 |
| 2005-05-25 | 268 | 275 | 268 | 269 | 1,092,000 | 672.50 |
| 2005-05-24 | 269 | 269 | 265 | 266 | 229,000 | 665 |
| 2005-05-23 | 263 | 268 | 262 | 268 | 321,000 | 670 |
| 2005-05-20 | 267 | 267 | 265 | 265 | 453,000 | 662.50 |
| 2005-05-19 | 268 | 270 | 264 | 269 | 580,000 | 672.50 |
| 2005-05-18 | 264 | 268 | 263 | 265 | 460,000 | 662.50 |
| 2005-05-17 | 272 | 275 | 261 | 263 | 516,000 | 657.50 |
| 2005-05-16 | 272 | 276 | 268 | 270 | 441,000 | 675 |
| 2005-05-13 | 276 | 276 | 273 | 275 | 475,000 | 687.50 |
| 2005-05-12 | 277 | 277 | 275 | 277 | 146,000 | 692.50 |
| 2005-05-11 | 275 | 277 | 273 | 276 | 269,000 | 690 |
| 2005-05-10 | 277 | 277 | 275 | 277 | 330,000 | 692.50 |
| 2005-05-09 | 278 | 278 | 275 | 277 | 347,000 | 692.50 |
| 2005-05-06 | 276 | 278 | 275 | 277 | 191,000 | 692.50 |
| 2005-05-02 | 277 | 277 | 273 | 276 | 187,000 | 690 |
| 2005-04-28 | 274 | 277 | 272 | 275 | 669,000 | 687.50 |
| 2005-04-27 | 272 | 279 | 272 | 277 | 929,000 | 692.50 |
| 2005-04-26 | 273 | 273 | 270 | 270 | 360,000 | 675 |
| 2005-04-25 | 269 | 271 | 267 | 271 | 549,000 | 677.50 |
| 2005-04-22 | 277 | 277 | 269 | 269 | 1,014,000 | 672.50 |
| 2005-04-21 | 270 | 273 | 266 | 272 | 560,000 | 680 |
| 2005-04-20 | 272 | 277 | 271 | 274 | 814,000 | 685 |
| 2005-04-19 | 270 | 272 | 266 | 272 | 583,000 | 680 |
| 2005-04-18 | 265 | 270 | 262 | 269 | 1,217,000 | 672.50 |
| 2005-04-15 | 279 | 279 | 272 | 275 | 667,000 | 687.50 |
| 2005-04-14 | 280 | 284 | 279 | 281 | 554,000 | 702.50 |
| 2005-04-13 | 282 | 283 | 280 | 282 | 389,000 | 705 |
| 2005-04-12 | 282 | 282 | 277 | 281 | 401,000 | 702.50 |
| 2005-04-11 | 282 | 284 | 280 | 282 | 434,000 | 705 |
| 2005-04-08 | 284 | 285 | 282 | 283 | 865,000 | 707.50 |
| 2005-04-07 | 284 | 285 | 282 | 282 | 275,000 | 705 |
| 2005-04-06 | 285 | 286 | 283 | 283 | 360,000 | 707.50 |
| 2005-04-05 | 284 | 285 | 282 | 285 | 336,000 | 712.50 |
| 2005-04-04 | 279 | 284 | 279 | 282 | 336,000 | 705 |
| 2005-04-01 | 280 | 285 | 279 | 284 | 319,000 | 710 |
| 2005-03-31 | 284 | 286 | 281 | 286 | 678,000 | 715 |
| 2005-03-30 | 278 | 281 | 271 | 279 | 669,000 | 697.50 |
| 2005-03-29 | 291 | 291 | 281 | 283 | 703,000 | 707.50 |
| 2005-03-28 | 285 | 290 | 283 | 289 | 388,000 | 722.50 |
| 2005-03-25 | 298 | 299 | 295 | 295 | 630,000 | 737.50 |
| 2005-03-24 | 295 | 297 | 292 | 296 | 528,000 | 740 |
| 2005-03-23 | 296 | 297 | 293 | 295 | 457,000 | 737.50 |
| 2005-03-22 | 298 | 299 | 295 | 296 | 547,000 | 740 |
| 2005-03-18 | 293 | 297 | 293 | 296 | 732,000 | 740 |
| 2005-03-17 | 294 | 294 | 292 | 292 | 457,000 | 730 |
| 2005-03-16 | 291 | 296 | 291 | 294 | 1,248,000 | 735 |
| 2005-03-15 | 291 | 294 | 290 | 291 | 1,192,000 | 727.50 |
| 2005-03-14 | 288 | 290 | 286 | 289 | 687,000 | 722.50 |
| 2005-03-11 | 289 | 291 | 285 | 286 | 4,648,000 | 715 |
| 2005-03-10 | 289 | 291 | 288 | 290 | 594,000 | 725 |
| 2005-03-09 | 289 | 292 | 287 | 290 | 1,261,000 | 725 |
| 2005-03-08 | 289 | 290 | 287 | 289 | 955,000 | 722.50 |
| 2005-03-07 | 288 | 291 | 287 | 288 | 735,000 | 720 |
| 2005-03-04 | 288 | 289 | 286 | 288 | 724,000 | 720 |
| 2005-03-03 | 291 | 292 | 287 | 290 | 1,132,000 | 725 |
| 2005-03-02 | 295 | 295 | 291 | 291 | 613,000 | 727.50 |
| 2005-03-01 | 289 | 294 | 288 | 293 | 943,000 | 732.50 |
| 2005-02-28 | 290 | 290 | 287 | 288 | 461,000 | 720 |
| 2005-02-25 | 285 | 289 | 284 | 289 | 834,000 | 722.50 |
| 2005-02-24 | 281 | 285 | 281 | 283 | 231,000 | 707.50 |
| 2005-02-23 | 283 | 284 | 280 | 283 | 509,000 | 707.50 |
| 2005-02-22 | 282 | 286 | 282 | 285 | 553,000 | 712.50 |
| 2005-02-21 | 284 | 285 | 282 | 283 | 367,000 | 707.50 |
| 2005-02-18 | 280 | 284 | 278 | 283 | 771,000 | 707.50 |
| 2005-02-17 | 284 | 285 | 282 | 282 | 468,000 | 705 |
| 2005-02-16 | 287 | 287 | 285 | 285 | 526,000 | 712.50 |
| 2005-02-15 | 287 | 287 | 284 | 286 | 576,000 | 715 |
| 2005-02-14 | 285 | 286 | 283 | 286 | 762,000 | 715 |
| 2005-02-10 | 280 | 285 | 280 | 285 | 1,119,000 | 712.50 |
| 2005-02-09 | 280 | 283 | 280 | 282 | 560,000 | 705 |
| 2005-02-08 | 283 | 283 | 279 | 280 | 1,129,000 | 700 |
| 2005-02-07 | 275 | 280 | 274 | 278 | 1,075,000 | 695 |
| 2005-02-04 | 269 | 274 | 269 | 274 | 1,064,000 | 685 |
| 2005-02-03 | 269 | 270 | 267 | 268 | 716,000 | 670 |
| 2005-02-02 | 271 | 271 | 268 | 269 | 859,000 | 672.50 |
| 2005-02-01 | 272 | 272 | 269 | 271 | 809,000 | 677.50 |
| 2005-01-31 | 265 | 276 | 265 | 271 | 1,808,000 | 677.50 |
| 2005-01-28 | 261 | 264 | 260 | 264 | 994,000 | 660 |
| 2005-01-27 | 259 | 261 | 258 | 261 | 716,000 | 652.50 |
| 2005-01-26 | 259 | 259 | 257 | 259 | 402,000 | 647.50 |
| 2005-01-25 | 257 | 258 | 255 | 258 | 378,000 | 645 |
| 2005-01-24 | 254 | 258 | 254 | 256 | 511,000 | 640 |
| 2005-01-21 | 254 | 256 | 253 | 255 | 327,000 | 637.50 |
| 2005-01-20 | 253 | 255 | 253 | 254 | 380,000 | 635 |
| 2005-01-19 | 256 | 256 | 254 | 255 | 277,000 | 637.50 |
| 2005-01-18 | 257 | 257 | 252 | 254 | 446,000 | 635 |
| 2005-01-17 | 258 | 258 | 256 | 256 | 449,000 | 640 |
| 2005-01-14 | 251 | 257 | 251 | 256 | 1,515,000 | 640 |
| 2005-01-13 | 251 | 252 | 251 | 251 | 352,000 | 627.50 |
| 2005-01-12 | 251 | 253 | 251 | 251 | 373,000 | 627.50 |
| 2005-01-11 | 249 | 255 | 249 | 254 | 834,000 | 635 |
| 2005-01-07 | 249 | 250 | 248 | 249 | 438,000 | 622.50 |
| 2005-01-06 | 244 | 249 | 244 | 249 | 502,000 | 622.50 |
| 2005-01-05 | 245 | 247 | 244 | 247 | 482,000 | 617.50 |
| 2005-01-04 | 245 | 247 | 243 | 247 | 231,000 | 617.50 |
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
