2201 森永製菓(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 236 | 238 | 236 | 236 | 197,000 | 590 |
| 2007-12-27 | 238 | 241 | 237 | 241 | 375,000 | 602.50 |
| 2007-12-26 | 238 | 238 | 236 | 237 | 282,000 | 592.50 |
| 2007-12-25 | 239 | 239 | 235 | 238 | 320,000 | 595 |
| 2007-12-21 | 238 | 238 | 235 | 238 | 399,000 | 595 |
| 2007-12-20 | 238 | 239 | 237 | 238 | 207,000 | 595 |
| 2007-12-19 | 240 | 241 | 237 | 237 | 290,000 | 592.50 |
| 2007-12-18 | 241 | 244 | 237 | 243 | 612,000 | 607.50 |
| 2007-12-17 | 242 | 245 | 241 | 242 | 490,000 | 605 |
| 2007-12-14 | 249 | 249 | 244 | 247 | 647,000 | 617.50 |
| 2007-12-13 | 248 | 249 | 248 | 249 | 276,000 | 622.50 |
| 2007-12-12 | 248 | 251 | 247 | 251 | 376,000 | 627.50 |
| 2007-12-11 | 249 | 252 | 248 | 251 | 471,000 | 627.50 |
| 2007-12-10 | 250 | 250 | 247 | 249 | 351,000 | 622.50 |
| 2007-12-07 | 246 | 249 | 245 | 249 | 418,000 | 622.50 |
| 2007-12-06 | 245 | 246 | 243 | 246 | 292,000 | 615 |
| 2007-12-05 | 241 | 244 | 240 | 244 | 383,000 | 610 |
| 2007-12-04 | 243 | 243 | 241 | 242 | 242,000 | 605 |
| 2007-12-03 | 243 | 244 | 241 | 241 | 338,000 | 602.50 |
| 2007-11-30 | 237 | 241 | 236 | 241 | 396,000 | 602.50 |
| 2007-11-29 | 235 | 238 | 235 | 237 | 426,000 | 592.50 |
| 2007-11-28 | 235 | 237 | 232 | 235 | 364,000 | 587.50 |
| 2007-11-27 | 229 | 234 | 228 | 234 | 544,000 | 585 |
| 2007-11-26 | 227 | 231 | 226 | 231 | 404,000 | 577.50 |
| 2007-11-22 | 225 | 227 | 223 | 227 | 528,000 | 567.50 |
| 2007-11-21 | 222 | 224 | 220 | 224 | 496,000 | 560 |
| 2007-11-20 | 220 | 223 | 214 | 222 | 969,000 | 555 |
| 2007-11-19 | 230 | 230 | 221 | 222 | 813,000 | 555 |
| 2007-11-16 | 232 | 233 | 230 | 230 | 459,000 | 575 |
| 2007-11-15 | 234 | 234 | 232 | 233 | 418,000 | 582.50 |
| 2007-11-14 | 233 | 234 | 232 | 234 | 835,000 | 585 |
| 2007-11-13 | 232 | 235 | 231 | 232 | 394,000 | 580 |
| 2007-11-12 | 233 | 234 | 231 | 233 | 385,000 | 582.50 |
| 2007-11-09 | 237 | 237 | 234 | 235 | 324,000 | 587.50 |
| 2007-11-08 | 239 | 239 | 233 | 233 | 629,000 | 582.50 |
| 2007-11-07 | 242 | 242 | 240 | 241 | 316,000 | 602.50 |
| 2007-11-06 | 242 | 242 | 241 | 242 | 207,000 | 605 |
| 2007-11-05 | 244 | 244 | 241 | 242 | 183,000 | 605 |
| 2007-11-02 | 242 | 244 | 241 | 243 | 310,000 | 607.50 |
| 2007-11-01 | 244 | 245 | 243 | 245 | 371,000 | 612.50 |
| 2007-10-31 | 242 | 244 | 241 | 244 | 347,000 | 610 |
| 2007-10-30 | 245 | 245 | 242 | 242 | 459,000 | 605 |
| 2007-10-29 | 241 | 245 | 241 | 245 | 410,000 | 612.50 |
| 2007-10-26 | 241 | 242 | 239 | 239 | 342,000 | 597.50 |
| 2007-10-25 | 245 | 245 | 240 | 240 | 535,000 | 600 |
| 2007-10-24 | 245 | 245 | 241 | 242 | 270,000 | 605 |
| 2007-10-23 | 243 | 244 | 242 | 243 | 295,000 | 607.50 |
| 2007-10-22 | 243 | 245 | 241 | 242 | 757,000 | 605 |
| 2007-10-19 | 249 | 249 | 245 | 247 | 657,000 | 617.50 |
| 2007-10-18 | 247 | 249 | 247 | 249 | 239,000 | 622.50 |
| 2007-10-17 | 251 | 251 | 246 | 247 | 738,000 | 617.50 |
| 2007-10-16 | 253 | 253 | 250 | 250 | 728,000 | 625 |
| 2007-10-15 | 254 | 255 | 252 | 253 | 420,000 | 632.50 |
| 2007-10-12 | 253 | 254 | 252 | 253 | 493,000 | 632.50 |
| 2007-10-11 | 253 | 253 | 252 | 253 | 380,000 | 632.50 |
| 2007-10-10 | 253 | 253 | 252 | 252 | 294,000 | 630 |
| 2007-10-09 | 252 | 253 | 252 | 252 | 324,000 | 630 |
| 2007-10-05 | 252 | 253 | 251 | 252 | 627,000 | 630 |
| 2007-10-04 | 256 | 256 | 251 | 252 | 779,000 | 630 |
| 2007-10-03 | 254 | 256 | 253 | 255 | 700,000 | 637.50 |
| 2007-10-02 | 253 | 254 | 251 | 253 | 888,000 | 632.50 |
| 2007-10-01 | 254 | 255 | 252 | 253 | 253,000 | 632.50 |
| 2007-09-28 | 255 | 256 | 253 | 253 | 603,000 | 632.50 |
| 2007-09-27 | 256 | 257 | 254 | 256 | 1,188,000 | 640 |
| 2007-09-26 | 253 | 254 | 252 | 253 | 334,000 | 632.50 |
| 2007-09-25 | 255 | 255 | 253 | 255 | 343,000 | 637.50 |
| 2007-09-21 | 251 | 253 | 251 | 253 | 301,000 | 632.50 |
| 2007-09-20 | 255 | 255 | 252 | 252 | 443,000 | 630 |
| 2007-09-19 | 252 | 256 | 252 | 254 | 333,000 | 635 |
| 2007-09-18 | 254 | 255 | 252 | 252 | 254,000 | 630 |
| 2007-09-14 | 257 | 258 | 253 | 254 | 565,000 | 635 |
| 2007-09-13 | 254 | 256 | 253 | 255 | 523,000 | 637.50 |
| 2007-09-12 | 254 | 255 | 252 | 254 | 382,000 | 635 |
| 2007-09-11 | 251 | 254 | 250 | 253 | 294,000 | 632.50 |
| 2007-09-10 | 250 | 253 | 250 | 251 | 330,000 | 627.50 |
| 2007-09-07 | 254 | 256 | 253 | 254 | 298,000 | 635 |
| 2007-09-06 | 255 | 257 | 250 | 253 | 573,000 | 632.50 |
| 2007-09-05 | 259 | 262 | 256 | 257 | 1,004,000 | 642.50 |
| 2007-09-04 | 258 | 259 | 256 | 257 | 265,000 | 642.50 |
| 2007-09-03 | 255 | 258 | 254 | 256 | 411,000 | 640 |
| 2007-08-31 | 253 | 254 | 252 | 252 | 577,000 | 630 |
| 2007-08-30 | 254 | 255 | 252 | 253 | 212,000 | 632.50 |
| 2007-08-29 | 253 | 254 | 251 | 253 | 377,000 | 632.50 |
| 2007-08-28 | 257 | 258 | 255 | 256 | 178,000 | 640 |
| 2007-08-27 | 257 | 258 | 256 | 258 | 355,000 | 645 |
| 2007-08-24 | 258 | 258 | 254 | 258 | 374,000 | 645 |
| 2007-08-23 | 257 | 258 | 255 | 258 | 422,000 | 645 |
| 2007-08-22 | 254 | 256 | 254 | 255 | 351,000 | 637.50 |
| 2007-08-21 | 253 | 256 | 253 | 254 | 366,000 | 635 |
| 2007-08-20 | 257 | 258 | 250 | 251 | 716,000 | 627.50 |
| 2007-08-17 | 259 | 260 | 250 | 250 | 941,000 | 625 |
| 2007-08-16 | 263 | 264 | 257 | 262 | 579,000 | 655 |
| 2007-08-15 | 270 | 271 | 263 | 266 | 868,000 | 665 |
| 2007-08-14 | 266 | 270 | 266 | 270 | 613,000 | 675 |
| 2007-08-13 | 257 | 271 | 257 | 271 | 976,000 | 677.50 |
| 2007-08-10 | 257 | 260 | 257 | 257 | 939,000 | 642.50 |
| 2007-08-09 | 260 | 261 | 258 | 259 | 1,477,000 | 647.50 |
| 2007-08-08 | 260 | 261 | 258 | 259 | 679,000 | 647.50 |
| 2007-08-07 | 262 | 263 | 260 | 261 | 492,000 | 652.50 |
| 2007-08-06 | 261 | 263 | 261 | 262 | 392,000 | 655 |
| 2007-08-03 | 266 | 266 | 263 | 264 | 287,000 | 660 |
| 2007-08-02 | 266 | 267 | 262 | 263 | 412,000 | 657.50 |
| 2007-08-01 | 266 | 270 | 265 | 265 | 461,000 | 662.50 |
| 2007-07-31 | 270 | 276 | 268 | 274 | 561,000 | 685 |
| 2007-07-30 | 260 | 268 | 260 | 266 | 320,000 | 665 |
| 2007-07-27 | 263 | 265 | 261 | 264 | 584,000 | 660 |
| 2007-07-26 | 273 | 273 | 269 | 269 | 565,000 | 672.50 |
| 2007-07-25 | 275 | 275 | 272 | 273 | 372,000 | 682.50 |
| 2007-07-24 | 275 | 277 | 274 | 277 | 465,000 | 692.50 |
| 2007-07-23 | 277 | 278 | 272 | 274 | 533,000 | 685 |
| 2007-07-20 | 278 | 278 | 276 | 277 | 629,000 | 692.50 |
| 2007-07-19 | 273 | 278 | 272 | 276 | 490,000 | 690 |
| 2007-07-18 | 270 | 272 | 269 | 270 | 437,000 | 675 |
| 2007-07-17 | 275 | 275 | 271 | 272 | 354,000 | 680 |
| 2007-07-13 | 278 | 278 | 274 | 274 | 669,000 | 685 |
| 2007-07-12 | 280 | 280 | 274 | 276 | 926,000 | 690 |
| 2007-07-11 | 283 | 283 | 280 | 280 | 697,000 | 700 |
| 2007-07-10 | 284 | 289 | 283 | 286 | 2,289,000 | 715 |
| 2007-07-09 | 280 | 281 | 278 | 281 | 983,000 | 702.50 |
| 2007-07-06 | 280 | 280 | 277 | 280 | 551,000 | 700 |
| 2007-07-05 | 281 | 281 | 280 | 280 | 401,000 | 700 |
| 2007-07-04 | 281 | 282 | 277 | 280 | 659,000 | 700 |
| 2007-07-03 | 284 | 284 | 280 | 282 | 405,000 | 705 |
| 2007-07-02 | 284 | 284 | 280 | 284 | 798,000 | 710 |
| 2007-06-29 | 285 | 285 | 282 | 282 | 1,101,000 | 705 |
| 2007-06-28 | 281 | 283 | 281 | 283 | 806,000 | 707.50 |
| 2007-06-27 | 281 | 283 | 281 | 281 | 537,000 | 702.50 |
| 2007-06-26 | 278 | 282 | 276 | 281 | 845,000 | 702.50 |
| 2007-06-25 | 279 | 280 | 276 | 276 | 696,000 | 690 |
| 2007-06-22 | 280 | 281 | 277 | 279 | 1,093,000 | 697.50 |
| 2007-06-21 | 282 | 283 | 280 | 282 | 1,118,000 | 705 |
| 2007-06-20 | 281 | 284 | 280 | 284 | 1,527,000 | 710 |
| 2007-06-19 | 282 | 285 | 280 | 280 | 2,373,000 | 700 |
| 2007-06-18 | 278 | 282 | 276 | 281 | 1,415,000 | 702.50 |
| 2007-06-15 | 279 | 279 | 274 | 278 | 1,861,000 | 695 |
| 2007-06-14 | 273 | 281 | 271 | 278 | 3,460,000 | 695 |
| 2007-06-13 | 268 | 274 | 266 | 274 | 3,589,000 | 685 |
| 2007-06-12 | 265 | 268 | 264 | 267 | 1,608,000 | 667.50 |
| 2007-06-11 | 268 | 270 | 264 | 265 | 702,000 | 662.50 |
| 2007-06-08 | 268 | 268 | 264 | 267 | 944,000 | 667.50 |
| 2007-06-07 | 264 | 269 | 263 | 267 | 801,000 | 667.50 |
| 2007-06-06 | 266 | 266 | 263 | 264 | 679,000 | 660 |
| 2007-06-05 | 264 | 265 | 262 | 263 | 969,000 | 657.50 |
| 2007-06-04 | 265 | 265 | 262 | 263 | 711,000 | 657.50 |
| 2007-06-01 | 263 | 265 | 262 | 262 | 728,000 | 655 |
| 2007-05-31 | 264 | 265 | 262 | 262 | 733,000 | 655 |
| 2007-05-30 | 264 | 266 | 263 | 265 | 533,000 | 662.50 |
| 2007-05-29 | 264 | 266 | 262 | 264 | 631,000 | 660 |
| 2007-05-28 | 267 | 267 | 261 | 266 | 1,106,000 | 665 |
| 2007-05-25 | 268 | 268 | 265 | 266 | 597,000 | 665 |
| 2007-05-24 | 270 | 270 | 266 | 269 | 803,000 | 672.50 |
| 2007-05-23 | 269 | 273 | 267 | 272 | 1,394,000 | 680 |
| 2007-05-22 | 268 | 268 | 261 | 268 | 1,531,000 | 670 |
| 2007-05-21 | 256 | 270 | 253 | 267 | 1,805,000 | 667.50 |
| 2007-05-18 | 258 | 259 | 253 | 256 | 1,430,000 | 640 |
| 2007-05-17 | 263 | 264 | 257 | 258 | 1,151,000 | 645 |
| 2007-05-16 | 261 | 262 | 260 | 262 | 654,000 | 655 |
| 2007-05-15 | 264 | 264 | 260 | 260 | 689,000 | 650 |
| 2007-05-14 | 267 | 267 | 261 | 263 | 1,407,000 | 657.50 |
| 2007-05-11 | 268 | 268 | 266 | 267 | 462,000 | 667.50 |
| 2007-05-10 | 270 | 270 | 268 | 268 | 405,000 | 670 |
| 2007-05-09 | 268 | 271 | 268 | 271 | 889,000 | 677.50 |
| 2007-05-08 | 270 | 270 | 266 | 267 | 1,046,000 | 667.50 |
| 2007-05-07 | 270 | 271 | 269 | 270 | 468,000 | 675 |
| 2007-05-02 | 272 | 274 | 269 | 270 | 759,000 | 675 |
| 2007-05-01 | 272 | 272 | 271 | 271 | 373,000 | 677.50 |
| 2007-04-27 | 272 | 273 | 270 | 271 | 898,000 | 677.50 |
| 2007-04-26 | 272 | 272 | 270 | 271 | 694,000 | 677.50 |
| 2007-04-25 | 276 | 277 | 268 | 270 | 1,944,000 | 675 |
| 2007-04-24 | 279 | 280 | 278 | 280 | 420,000 | 700 |
| 2007-04-23 | 280 | 281 | 278 | 279 | 387,000 | 697.50 |
| 2007-04-20 | 281 | 281 | 279 | 280 | 348,000 | 700 |
| 2007-04-19 | 280 | 281 | 278 | 279 | 478,000 | 697.50 |
| 2007-04-18 | 280 | 283 | 279 | 282 | 761,000 | 705 |
| 2007-04-17 | 280 | 280 | 277 | 278 | 691,000 | 695 |
| 2007-04-16 | 282 | 282 | 277 | 278 | 735,000 | 695 |
| 2007-04-13 | 283 | 283 | 278 | 278 | 591,000 | 695 |
| 2007-04-12 | 282 | 283 | 280 | 282 | 700,000 | 705 |
| 2007-04-11 | 285 | 285 | 282 | 283 | 700,000 | 707.50 |
| 2007-04-10 | 284 | 285 | 283 | 284 | 417,000 | 710 |
| 2007-04-09 | 284 | 285 | 282 | 284 | 660,000 | 710 |
| 2007-04-06 | 280 | 283 | 279 | 282 | 835,000 | 705 |
| 2007-04-05 | 278 | 282 | 277 | 281 | 780,000 | 702.50 |
| 2007-04-04 | 279 | 279 | 276 | 277 | 663,000 | 692.50 |
| 2007-04-03 | 279 | 280 | 276 | 277 | 829,000 | 692.50 |
| 2007-04-02 | 280 | 282 | 276 | 277 | 938,000 | 692.50 |
| 2007-03-30 | 285 | 285 | 275 | 277 | 1,549,000 | 692.50 |
| 2007-03-29 | 282 | 284 | 281 | 284 | 468,000 | 710 |
| 2007-03-28 | 285 | 287 | 284 | 285 | 721,000 | 712.50 |
| 2007-03-27 | 282 | 286 | 282 | 285 | 1,153,000 | 712.50 |
| 2007-03-26 | 291 | 291 | 289 | 290 | 1,028,000 | 725 |
| 2007-03-23 | 293 | 293 | 287 | 287 | 1,884,000 | 717.50 |
| 2007-03-22 | 290 | 292 | 288 | 290 | 1,307,000 | 725 |
| 2007-03-20 | 286 | 288 | 284 | 286 | 1,618,000 | 715 |
| 2007-03-19 | 286 | 287 | 284 | 285 | 1,326,000 | 712.50 |
| 2007-03-16 | 287 | 288 | 285 | 285 | 1,254,000 | 712.50 |
| 2007-03-15 | 292 | 292 | 287 | 288 | 1,137,000 | 720 |
| 2007-03-14 | 292 | 292 | 285 | 287 | 1,964,000 | 717.50 |
| 2007-03-13 | 298 | 298 | 294 | 294 | 1,147,000 | 735 |
| 2007-03-12 | 300 | 302 | 292 | 296 | 2,373,000 | 740 |
| 2007-03-09 | 297 | 300 | 296 | 298 | 1,415,000 | 745 |
| 2007-03-08 | 296 | 298 | 295 | 297 | 995,000 | 742.50 |
| 2007-03-07 | 299 | 299 | 295 | 296 | 947,000 | 740 |
| 2007-03-06 | 295 | 297 | 293 | 297 | 941,000 | 742.50 |
| 2007-03-05 | 301 | 301 | 292 | 294 | 1,616,000 | 735 |
| 2007-03-02 | 303 | 305 | 300 | 301 | 969,000 | 752.50 |
| 2007-03-01 | 309 | 309 | 303 | 304 | 874,000 | 760 |
| 2007-02-28 | 305 | 309 | 300 | 308 | 936,000 | 770 |
| 2007-02-27 | 311 | 313 | 311 | 312 | 315,000 | 780 |
| 2007-02-26 | 315 | 315 | 311 | 311 | 1,089,000 | 777.50 |
| 2007-02-23 | 316 | 316 | 312 | 314 | 804,000 | 785 |
| 2007-02-22 | 316 | 318 | 315 | 316 | 923,000 | 790 |
| 2007-02-21 | 310 | 315 | 308 | 314 | 814,000 | 785 |
| 2007-02-20 | 313 | 313 | 309 | 310 | 564,000 | 775 |
| 2007-02-19 | 305 | 314 | 304 | 313 | 2,102,000 | 782.50 |
| 2007-02-16 | 303 | 304 | 301 | 303 | 410,000 | 757.50 |
| 2007-02-15 | 301 | 303 | 299 | 300 | 1,063,000 | 750 |
| 2007-02-14 | 303 | 304 | 299 | 299 | 673,000 | 747.50 |
| 2007-02-13 | 302 | 303 | 301 | 301 | 375,000 | 752.50 |
| 2007-02-09 | 298 | 302 | 298 | 302 | 882,000 | 755 |
| 2007-02-08 | 302 | 303 | 298 | 298 | 728,000 | 745 |
| 2007-02-07 | 303 | 305 | 302 | 302 | 1,192,000 | 755 |
| 2007-02-06 | 307 | 307 | 302 | 302 | 726,000 | 755 |
| 2007-02-05 | 307 | 307 | 305 | 305 | 732,000 | 762.50 |
| 2007-02-02 | 304 | 307 | 301 | 305 | 923,000 | 762.50 |
| 2007-02-01 | 296 | 302 | 295 | 302 | 955,000 | 755 |
| 2007-01-31 | 302 | 302 | 295 | 295 | 1,221,000 | 737.50 |
| 2007-01-30 | 307 | 307 | 303 | 303 | 592,000 | 757.50 |
| 2007-01-29 | 305 | 308 | 304 | 307 | 558,000 | 767.50 |
| 2007-01-26 | 303 | 307 | 302 | 306 | 780,000 | 765 |
| 2007-01-25 | 313 | 313 | 305 | 306 | 799,000 | 765 |
| 2007-01-24 | 311 | 312 | 308 | 310 | 820,000 | 775 |
| 2007-01-23 | 314 | 314 | 311 | 313 | 1,034,000 | 782.50 |
| 2007-01-22 | 308 | 314 | 306 | 313 | 2,166,000 | 782.50 |
| 2007-01-19 | 304 | 305 | 300 | 300 | 1,764,000 | 750 |
| 2007-01-18 | 311 | 313 | 305 | 305 | 1,916,000 | 762.50 |
| 2007-01-17 | 314 | 314 | 307 | 309 | 1,680,000 | 772.50 |
| 2007-01-16 | 310 | 316 | 310 | 316 | 2,402,000 | 790 |
| 2007-01-15 | 303 | 310 | 303 | 306 | 1,070,000 | 765 |
| 2007-01-12 | 297 | 303 | 297 | 302 | 1,436,000 | 755 |
| 2007-01-11 | 290 | 299 | 289 | 297 | 1,362,000 | 742.50 |
| 2007-01-10 | 295 | 295 | 289 | 289 | 1,277,000 | 722.50 |
| 2007-01-09 | 292 | 295 | 292 | 295 | 827,000 | 737.50 |
| 2007-01-05 | 292 | 296 | 292 | 292 | 1,113,000 | 730 |
| 2007-01-04 | 289 | 293 | 289 | 291 | 293,000 | 727.50 |
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
