2201 森永製菓(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 290 | 283 | 286 | 723,000 | 715 |
| 2006-12-28 | 290 | 292 | 288 | 290 | 607,000 | 725 |
| 2006-12-27 | 292 | 293 | 290 | 290 | 696,000 | 725 |
| 2006-12-26 | 290 | 294 | 289 | 293 | 779,000 | 732.50 |
| 2006-12-25 | 295 | 296 | 292 | 293 | 636,000 | 732.50 |
| 2006-12-22 | 295 | 298 | 295 | 296 | 640,000 | 740 |
| 2006-12-21 | 294 | 297 | 292 | 296 | 901,000 | 740 |
| 2006-12-20 | 288 | 295 | 288 | 295 | 1,016,000 | 737.50 |
| 2006-12-19 | 291 | 291 | 288 | 289 | 772,000 | 722.50 |
| 2006-12-18 | 290 | 292 | 288 | 291 | 539,000 | 727.50 |
| 2006-12-15 | 290 | 291 | 288 | 290 | 964,000 | 725 |
| 2006-12-14 | 286 | 290 | 284 | 290 | 1,154,000 | 725 |
| 2006-12-13 | 280 | 287 | 279 | 287 | 1,336,000 | 717.50 |
| 2006-12-12 | 277 | 279 | 276 | 279 | 555,000 | 697.50 |
| 2006-12-11 | 276 | 278 | 275 | 277 | 514,000 | 692.50 |
| 2006-12-08 | 277 | 279 | 275 | 275 | 826,000 | 687.50 |
| 2006-12-07 | 273 | 276 | 273 | 276 | 440,000 | 690 |
| 2006-12-06 | 275 | 275 | 273 | 273 | 632,000 | 682.50 |
| 2006-12-05 | 275 | 275 | 273 | 275 | 380,000 | 687.50 |
| 2006-12-04 | 275 | 277 | 274 | 276 | 544,000 | 690 |
| 2006-12-01 | 274 | 277 | 273 | 276 | 444,000 | 690 |
| 2006-11-30 | 271 | 272 | 269 | 272 | 281,000 | 680 |
| 2006-11-29 | 265 | 271 | 265 | 271 | 391,000 | 677.50 |
| 2006-11-28 | 265 | 269 | 261 | 267 | 643,000 | 667.50 |
| 2006-11-27 | 263 | 268 | 262 | 268 | 526,000 | 670 |
| 2006-11-24 | 258 | 267 | 257 | 266 | 1,327,000 | 665 |
| 2006-11-22 | 265 | 265 | 253 | 256 | 2,267,000 | 640 |
| 2006-11-21 | 265 | 273 | 265 | 269 | 760,000 | 672.50 |
| 2006-11-20 | 275 | 276 | 269 | 269 | 663,000 | 672.50 |
| 2006-11-17 | 275 | 277 | 275 | 275 | 258,000 | 687.50 |
| 2006-11-16 | 273 | 276 | 273 | 274 | 334,000 | 685 |
| 2006-11-15 | 279 | 279 | 273 | 274 | 499,000 | 685 |
| 2006-11-14 | 273 | 276 | 272 | 275 | 409,000 | 687.50 |
| 2006-11-13 | 274 | 277 | 272 | 272 | 371,000 | 680 |
| 2006-11-10 | 276 | 277 | 274 | 274 | 338,000 | 685 |
| 2006-11-09 | 279 | 280 | 275 | 276 | 554,000 | 690 |
| 2006-11-08 | 282 | 282 | 279 | 279 | 349,000 | 697.50 |
| 2006-11-07 | 281 | 282 | 280 | 281 | 256,000 | 702.50 |
| 2006-11-06 | 281 | 282 | 279 | 280 | 564,000 | 700 |
| 2006-11-02 | 281 | 281 | 279 | 281 | 470,000 | 702.50 |
| 2006-11-01 | 281 | 281 | 280 | 280 | 413,000 | 700 |
| 2006-10-31 | 281 | 282 | 280 | 280 | 513,000 | 700 |
| 2006-10-30 | 283 | 283 | 281 | 281 | 603,000 | 702.50 |
| 2006-10-27 | 285 | 285 | 283 | 283 | 366,000 | 707.50 |
| 2006-10-26 | 284 | 285 | 283 | 285 | 322,000 | 712.50 |
| 2006-10-25 | 286 | 286 | 283 | 283 | 516,000 | 707.50 |
| 2006-10-24 | 283 | 286 | 283 | 284 | 607,000 | 710 |
| 2006-10-23 | 285 | 285 | 281 | 282 | 549,000 | 705 |
| 2006-10-20 | 285 | 286 | 285 | 285 | 325,000 | 712.50 |
| 2006-10-19 | 283 | 285 | 283 | 285 | 326,000 | 712.50 |
| 2006-10-18 | 281 | 283 | 281 | 282 | 407,000 | 705 |
| 2006-10-17 | 283 | 284 | 281 | 281 | 266,000 | 702.50 |
| 2006-10-16 | 283 | 283 | 281 | 282 | 453,000 | 705 |
| 2006-10-13 | 282 | 282 | 279 | 281 | 652,000 | 702.50 |
| 2006-10-12 | 280 | 281 | 278 | 278 | 484,000 | 695 |
| 2006-10-11 | 283 | 284 | 280 | 280 | 446,000 | 700 |
| 2006-10-10 | 282 | 285 | 281 | 282 | 590,000 | 705 |
| 2006-10-06 | 287 | 288 | 283 | 285 | 732,000 | 712.50 |
| 2006-10-05 | 290 | 290 | 287 | 288 | 617,000 | 720 |
| 2006-10-04 | 292 | 292 | 289 | 289 | 297,000 | 722.50 |
| 2006-10-03 | 294 | 294 | 291 | 291 | 300,000 | 727.50 |
| 2006-10-02 | 292 | 295 | 290 | 294 | 501,000 | 735 |
| 2006-09-29 | 295 | 295 | 289 | 289 | 744,000 | 722.50 |
| 2006-09-28 | 294 | 295 | 291 | 295 | 554,000 | 737.50 |
| 2006-09-27 | 286 | 291 | 286 | 291 | 634,000 | 727.50 |
| 2006-09-26 | 285 | 288 | 283 | 285 | 380,000 | 712.50 |
| 2006-09-25 | 290 | 290 | 276 | 286 | 1,085,000 | 715 |
| 2006-09-22 | 289 | 289 | 286 | 287 | 572,000 | 717.50 |
| 2006-09-21 | 294 | 294 | 288 | 289 | 1,005,000 | 722.50 |
| 2006-09-20 | 292 | 293 | 290 | 292 | 304,000 | 730 |
| 2006-09-19 | 295 | 296 | 290 | 292 | 723,000 | 730 |
| 2006-09-15 | 292 | 294 | 290 | 293 | 555,000 | 732.50 |
| 2006-09-14 | 292 | 294 | 290 | 291 | 1,034,000 | 727.50 |
| 2006-09-13 | 297 | 298 | 290 | 291 | 676,000 | 727.50 |
| 2006-09-12 | 297 | 299 | 296 | 296 | 456,000 | 740 |
| 2006-09-11 | 300 | 301 | 296 | 296 | 395,000 | 740 |
| 2006-09-08 | 299 | 300 | 298 | 300 | 953,000 | 750 |
| 2006-09-07 | 304 | 304 | 296 | 297 | 1,208,000 | 742.50 |
| 2006-09-06 | 307 | 307 | 303 | 304 | 602,000 | 760 |
| 2006-09-05 | 302 | 305 | 301 | 303 | 791,000 | 757.50 |
| 2006-09-04 | 299 | 302 | 298 | 301 | 1,361,000 | 752.50 |
| 2006-09-01 | 297 | 298 | 296 | 297 | 528,000 | 742.50 |
| 2006-08-31 | 297 | 300 | 296 | 297 | 870,000 | 742.50 |
| 2006-08-30 | 299 | 299 | 296 | 298 | 541,000 | 745 |
| 2006-08-29 | 299 | 300 | 298 | 299 | 239,000 | 747.50 |
| 2006-08-28 | 301 | 302 | 295 | 296 | 731,000 | 740 |
| 2006-08-25 | 304 | 304 | 301 | 302 | 381,000 | 755 |
| 2006-08-24 | 303 | 305 | 302 | 303 | 298,000 | 757.50 |
| 2006-08-23 | 306 | 306 | 300 | 303 | 987,000 | 757.50 |
| 2006-08-22 | 302 | 306 | 302 | 306 | 515,000 | 765 |
| 2006-08-21 | 301 | 303 | 300 | 302 | 344,000 | 755 |
| 2006-08-18 | 302 | 302 | 297 | 301 | 832,000 | 752.50 |
| 2006-08-17 | 303 | 305 | 301 | 301 | 638,000 | 752.50 |
| 2006-08-16 | 300 | 302 | 300 | 302 | 441,000 | 755 |
| 2006-08-15 | 298 | 300 | 297 | 298 | 821,000 | 745 |
| 2006-08-14 | 294 | 296 | 292 | 296 | 313,000 | 740 |
| 2006-08-11 | 294 | 295 | 291 | 292 | 579,000 | 730 |
| 2006-08-10 | 289 | 298 | 289 | 297 | 1,015,000 | 742.50 |
| 2006-08-09 | 291 | 291 | 287 | 289 | 497,000 | 722.50 |
| 2006-08-08 | 290 | 292 | 287 | 291 | 683,000 | 727.50 |
| 2006-08-07 | 292 | 294 | 287 | 289 | 759,000 | 722.50 |
| 2006-08-04 | 293 | 296 | 293 | 294 | 730,000 | 735 |
| 2006-08-03 | 296 | 297 | 293 | 293 | 656,000 | 732.50 |
| 2006-08-02 | 300 | 300 | 294 | 295 | 1,134,000 | 737.50 |
| 2006-08-01 | 303 | 305 | 302 | 303 | 479,000 | 757.50 |
| 2006-07-31 | 305 | 305 | 302 | 304 | 480,000 | 760 |
| 2006-07-28 | 303 | 303 | 298 | 302 | 675,000 | 755 |
| 2006-07-27 | 298 | 304 | 297 | 304 | 1,029,000 | 760 |
| 2006-07-26 | 309 | 309 | 304 | 305 | 367,000 | 762.50 |
| 2006-07-25 | 311 | 314 | 307 | 308 | 463,000 | 770 |
| 2006-07-24 | 304 | 308 | 303 | 307 | 589,000 | 767.50 |
| 2006-07-21 | 307 | 307 | 303 | 303 | 468,000 | 757.50 |
| 2006-07-20 | 312 | 312 | 306 | 309 | 625,000 | 772.50 |
| 2006-07-19 | 302 | 302 | 299 | 299 | 442,000 | 747.50 |
| 2006-07-18 | 300 | 301 | 295 | 297 | 659,000 | 742.50 |
| 2006-07-14 | 312 | 312 | 305 | 305 | 342,000 | 762.50 |
| 2006-07-13 | 305 | 310 | 303 | 309 | 450,000 | 772.50 |
| 2006-07-12 | 313 | 315 | 310 | 310 | 441,000 | 775 |
| 2006-07-11 | 317 | 319 | 315 | 318 | 432,000 | 795 |
| 2006-07-10 | 321 | 321 | 315 | 319 | 930,000 | 797.50 |
| 2006-07-07 | 316 | 318 | 314 | 316 | 530,000 | 790 |
| 2006-07-06 | 312 | 316 | 310 | 315 | 658,000 | 787.50 |
| 2006-07-05 | 318 | 319 | 314 | 316 | 594,000 | 790 |
| 2006-07-04 | 319 | 323 | 319 | 323 | 713,000 | 807.50 |
| 2006-07-03 | 320 | 324 | 317 | 319 | 1,218,000 | 797.50 |
| 2006-06-30 | 314 | 321 | 309 | 315 | 2,451,000 | 787.50 |
| 2006-06-29 | 307 | 311 | 306 | 311 | 581,000 | 777.50 |
| 2006-06-28 | 308 | 310 | 306 | 308 | 263,000 | 770 |
| 2006-06-27 | 309 | 314 | 308 | 310 | 634,000 | 775 |
| 2006-06-26 | 307 | 312 | 304 | 308 | 634,000 | 770 |
| 2006-06-23 | 315 | 315 | 308 | 312 | 699,000 | 780 |
| 2006-06-22 | 304 | 318 | 303 | 317 | 1,294,000 | 792.50 |
| 2006-06-21 | 302 | 313 | 298 | 306 | 996,000 | 765 |
| 2006-06-20 | 301 | 304 | 299 | 303 | 588,000 | 757.50 |
| 2006-06-19 | 299 | 302 | 299 | 300 | 370,000 | 750 |
| 2006-06-16 | 298 | 305 | 297 | 298 | 1,065,000 | 745 |
| 2006-06-15 | 298 | 299 | 291 | 298 | 787,000 | 745 |
| 2006-06-14 | 290 | 301 | 286 | 297 | 568,000 | 742.50 |
| 2006-06-13 | 300 | 301 | 293 | 293 | 538,000 | 732.50 |
| 2006-06-12 | 298 | 307 | 294 | 302 | 692,000 | 755 |
| 2006-06-09 | 293 | 295 | 277 | 294 | 1,299,000 | 735 |
| 2006-06-08 | 300 | 302 | 290 | 292 | 714,000 | 730 |
| 2006-06-07 | 302 | 308 | 302 | 305 | 397,000 | 762.50 |
| 2006-06-06 | 306 | 309 | 305 | 305 | 311,000 | 762.50 |
| 2006-06-05 | 308 | 311 | 306 | 310 | 496,000 | 775 |
| 2006-06-02 | 310 | 310 | 300 | 310 | 1,200,000 | 775 |
| 2006-06-01 | 315 | 317 | 310 | 311 | 785,000 | 777.50 |
| 2006-05-31 | 311 | 318 | 310 | 315 | 839,000 | 787.50 |
| 2006-05-30 | 319 | 321 | 315 | 316 | 601,000 | 790 |
| 2006-05-29 | 327 | 327 | 317 | 321 | 576,000 | 802.50 |
| 2006-05-26 | 328 | 329 | 321 | 325 | 933,000 | 812.50 |
| 2006-05-25 | 325 | 331 | 325 | 328 | 1,342,000 | 820 |
| 2006-05-24 | 316 | 326 | 316 | 325 | 1,567,000 | 812.50 |
| 2006-05-23 | 310 | 327 | 308 | 318 | 2,081,000 | 795 |
| 2006-05-22 | 314 | 317 | 310 | 310 | 456,000 | 775 |
| 2006-05-19 | 312 | 315 | 310 | 313 | 541,000 | 782.50 |
| 2006-05-18 | 312 | 315 | 311 | 315 | 361,000 | 787.50 |
| 2006-05-17 | 313 | 320 | 312 | 318 | 757,000 | 795 |
| 2006-05-16 | 316 | 319 | 313 | 313 | 401,000 | 782.50 |
| 2006-05-15 | 321 | 321 | 318 | 320 | 487,000 | 800 |
| 2006-05-12 | 317 | 322 | 316 | 322 | 420,000 | 805 |
| 2006-05-11 | 322 | 322 | 318 | 320 | 326,000 | 800 |
| 2006-05-10 | 322 | 325 | 321 | 322 | 681,000 | 805 |
| 2006-05-09 | 324 | 325 | 320 | 321 | 458,000 | 802.50 |
| 2006-05-08 | 321 | 329 | 316 | 325 | 1,621,000 | 812.50 |
| 2006-05-02 | 312 | 320 | 311 | 320 | 830,000 | 800 |
| 2006-05-01 | 311 | 312 | 310 | 311 | 211,000 | 777.50 |
| 2006-04-28 | 311 | 314 | 311 | 314 | 352,000 | 785 |
| 2006-04-27 | 317 | 317 | 314 | 314 | 168,000 | 785 |
| 2006-04-26 | 317 | 318 | 314 | 318 | 250,000 | 795 |
| 2006-04-25 | 313 | 317 | 311 | 316 | 424,000 | 790 |
| 2006-04-24 | 315 | 315 | 310 | 310 | 500,000 | 775 |
| 2006-04-21 | 317 | 319 | 316 | 318 | 452,000 | 795 |
| 2006-04-20 | 320 | 322 | 318 | 320 | 505,000 | 800 |
| 2006-04-19 | 324 | 324 | 321 | 322 | 318,000 | 805 |
| 2006-04-18 | 319 | 322 | 316 | 322 | 463,000 | 805 |
| 2006-04-17 | 324 | 324 | 319 | 319 | 794,000 | 797.50 |
| 2006-04-14 | 325 | 326 | 322 | 325 | 644,000 | 812.50 |
| 2006-04-13 | 323 | 325 | 320 | 325 | 806,000 | 812.50 |
| 2006-04-12 | 323 | 323 | 320 | 320 | 518,000 | 800 |
| 2006-04-11 | 324 | 325 | 321 | 322 | 478,000 | 805 |
| 2006-04-10 | 325 | 325 | 322 | 324 | 521,000 | 810 |
| 2006-04-07 | 323 | 324 | 321 | 324 | 564,000 | 810 |
| 2006-04-06 | 320 | 324 | 320 | 322 | 625,000 | 805 |
| 2006-04-05 | 323 | 324 | 320 | 320 | 634,000 | 800 |
| 2006-04-04 | 320 | 324 | 319 | 323 | 963,000 | 807.50 |
| 2006-04-03 | 322 | 324 | 320 | 321 | 660,000 | 802.50 |
| 2006-03-31 | 326 | 326 | 319 | 320 | 773,000 | 800 |
| 2006-03-30 | 329 | 329 | 325 | 326 | 546,000 | 815 |
| 2006-03-29 | 326 | 330 | 325 | 328 | 656,000 | 820 |
| 2006-03-28 | 323 | 330 | 323 | 329 | 543,000 | 822.50 |
| 2006-03-27 | 333 | 335 | 332 | 333 | 668,000 | 832.50 |
| 2006-03-24 | 335 | 335 | 332 | 334 | 619,000 | 835 |
| 2006-03-23 | 336 | 338 | 332 | 334 | 687,000 | 835 |
| 2006-03-22 | 340 | 340 | 335 | 335 | 534,000 | 837.50 |
| 2006-03-20 | 332 | 337 | 331 | 337 | 674,000 | 842.50 |
| 2006-03-17 | 329 | 333 | 329 | 332 | 893,000 | 830 |
| 2006-03-16 | 334 | 334 | 325 | 326 | 694,000 | 815 |
| 2006-03-15 | 335 | 335 | 332 | 332 | 609,000 | 830 |
| 2006-03-14 | 328 | 333 | 327 | 330 | 1,064,000 | 825 |
| 2006-03-13 | 324 | 325 | 322 | 325 | 620,000 | 812.50 |
| 2006-03-10 | 325 | 325 | 318 | 319 | 1,059,000 | 797.50 |
| 2006-03-09 | 320 | 322 | 317 | 322 | 1,385,000 | 805 |
| 2006-03-08 | 315 | 320 | 313 | 314 | 1,764,000 | 785 |
| 2006-03-07 | 312 | 318 | 309 | 313 | 1,952,000 | 782.50 |
| 2006-03-06 | 307 | 311 | 305 | 311 | 1,637,000 | 777.50 |
| 2006-03-03 | 306 | 306 | 303 | 304 | 1,010,000 | 760 |
| 2006-03-02 | 304 | 307 | 302 | 304 | 1,495,000 | 760 |
| 2006-03-01 | 300 | 304 | 300 | 301 | 1,152,000 | 752.50 |
| 2006-02-28 | 307 | 307 | 297 | 301 | 1,982,000 | 752.50 |
| 2006-02-27 | 308 | 309 | 301 | 307 | 1,619,000 | 767.50 |
| 2006-02-24 | 310 | 310 | 303 | 305 | 2,163,000 | 762.50 |
| 2006-02-23 | 302 | 311 | 300 | 309 | 1,658,000 | 772.50 |
| 2006-02-22 | 299 | 303 | 295 | 297 | 2,283,000 | 742.50 |
| 2006-02-21 | 289 | 296 | 288 | 295 | 834,000 | 737.50 |
| 2006-02-20 | 300 | 300 | 284 | 287 | 1,595,000 | 717.50 |
| 2006-02-17 | 309 | 312 | 297 | 298 | 2,249,000 | 745 |
| 2006-02-16 | 308 | 313 | 305 | 308 | 2,565,000 | 770 |
| 2006-02-15 | 328 | 330 | 317 | 318 | 2,490,000 | 795 |
| 2006-02-14 | 333 | 335 | 313 | 323 | 2,692,000 | 807.50 |
| 2006-02-13 | 349 | 350 | 334 | 335 | 1,058,000 | 837.50 |
| 2006-02-10 | 367 | 368 | 348 | 352 | 1,413,000 | 880 |
| 2006-02-09 | 369 | 375 | 366 | 366 | 886,000 | 915 |
| 2006-02-08 | 377 | 378 | 365 | 365 | 2,231,000 | 912.50 |
| 2006-02-07 | 386 | 387 | 383 | 385 | 1,056,000 | 962.50 |
| 2006-02-06 | 389 | 393 | 384 | 385 | 840,000 | 962.50 |
| 2006-02-03 | 385 | 387 | 383 | 386 | 834,000 | 965 |
| 2006-02-02 | 392 | 392 | 385 | 385 | 895,000 | 962.50 |
| 2006-02-01 | 389 | 396 | 384 | 384 | 858,000 | 960 |
| 2006-01-31 | 381 | 392 | 381 | 389 | 791,000 | 972.50 |
| 2006-01-30 | 380 | 386 | 377 | 381 | 687,000 | 952.50 |
| 2006-01-27 | 370 | 379 | 367 | 377 | 1,026,000 | 942.50 |
| 2006-01-26 | 365 | 368 | 362 | 362 | 528,000 | 905 |
| 2006-01-25 | 362 | 364 | 357 | 361 | 1,002,000 | 902.50 |
| 2006-01-24 | 353 | 358 | 352 | 353 | 620,000 | 882.50 |
| 2006-01-23 | 350 | 362 | 346 | 349 | 669,000 | 872.50 |
| 2006-01-20 | 358 | 370 | 355 | 365 | 806,000 | 912.50 |
| 2006-01-19 | 340 | 357 | 340 | 355 | 784,000 | 887.50 |
| 2006-01-18 | 357 | 360 | 330 | 345 | 926,000 | 862.50 |
| 2006-01-17 | 365 | 371 | 361 | 362 | 1,239,000 | 905 |
| 2006-01-16 | 369 | 372 | 366 | 367 | 601,000 | 917.50 |
| 2006-01-13 | 369 | 371 | 367 | 369 | 638,000 | 922.50 |
| 2006-01-12 | 370 | 373 | 366 | 369 | 875,000 | 922.50 |
| 2006-01-11 | 372 | 376 | 370 | 372 | 808,000 | 930 |
| 2006-01-10 | 373 | 374 | 369 | 373 | 898,000 | 932.50 |
| 2006-01-06 | 375 | 375 | 372 | 373 | 401,000 | 932.50 |
| 2006-01-05 | 374 | 375 | 371 | 374 | 400,000 | 935 |
| 2006-01-04 | 373 | 373 | 368 | 371 | 176,000 | 927.50 |
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
