2201 森永製菓(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 196 | 198 | 196 | 198 | 92,000 | 495 |
| 2008-12-29 | 196 | 197 | 195 | 197 | 139,000 | 492.50 |
| 2008-12-26 | 197 | 197 | 196 | 197 | 57,000 | 492.50 |
| 2008-12-25 | 197 | 197 | 193 | 196 | 110,000 | 490 |
| 2008-12-24 | 192 | 192 | 190 | 192 | 236,000 | 480 |
| 2008-12-22 | 192 | 197 | 191 | 192 | 260,000 | 480 |
| 2008-12-19 | 194 | 198 | 194 | 194 | 143,000 | 485 |
| 2008-12-18 | 198 | 200 | 195 | 196 | 238,000 | 490 |
| 2008-12-17 | 206 | 206 | 199 | 202 | 439,000 | 505 |
| 2008-12-16 | 200 | 209 | 200 | 203 | 1,108,000 | 507.50 |
| 2008-12-15 | 189 | 193 | 189 | 191 | 356,000 | 477.50 |
| 2008-12-12 | 191 | 191 | 187 | 189 | 535,000 | 472.50 |
| 2008-12-11 | 188 | 190 | 186 | 190 | 253,000 | 475 |
| 2008-12-10 | 190 | 190 | 187 | 190 | 215,000 | 475 |
| 2008-12-09 | 188 | 189 | 185 | 189 | 181,000 | 472.50 |
| 2008-12-08 | 187 | 189 | 185 | 187 | 359,000 | 467.50 |
| 2008-12-05 | 186 | 188 | 185 | 186 | 239,000 | 465 |
| 2008-12-04 | 185 | 188 | 184 | 187 | 191,000 | 467.50 |
| 2008-12-03 | 185 | 187 | 183 | 187 | 193,000 | 467.50 |
| 2008-12-02 | 183 | 186 | 182 | 182 | 217,000 | 455 |
| 2008-12-01 | 188 | 188 | 185 | 186 | 126,000 | 465 |
| 2008-11-28 | 190 | 191 | 189 | 191 | 137,000 | 477.50 |
| 2008-11-27 | 189 | 190 | 187 | 190 | 130,000 | 475 |
| 2008-11-26 | 187 | 187 | 183 | 184 | 204,000 | 460 |
| 2008-11-25 | 191 | 191 | 182 | 190 | 276,000 | 475 |
| 2008-11-21 | 187 | 187 | 182 | 186 | 330,000 | 465 |
| 2008-11-20 | 192 | 192 | 188 | 191 | 231,000 | 477.50 |
| 2008-11-19 | 194 | 194 | 189 | 191 | 216,000 | 477.50 |
| 2008-11-18 | 188 | 194 | 187 | 192 | 193,000 | 480 |
| 2008-11-17 | 184 | 193 | 184 | 189 | 237,000 | 472.50 |
| 2008-11-14 | 194 | 196 | 188 | 189 | 323,000 | 472.50 |
| 2008-11-13 | 192 | 193 | 190 | 193 | 243,000 | 482.50 |
| 2008-11-12 | 193 | 195 | 192 | 193 | 148,000 | 482.50 |
| 2008-11-11 | 196 | 199 | 194 | 196 | 168,000 | 490 |
| 2008-11-10 | 194 | 199 | 193 | 199 | 213,000 | 497.50 |
| 2008-11-07 | 193 | 197 | 192 | 193 | 286,000 | 482.50 |
| 2008-11-06 | 198 | 199 | 196 | 197 | 262,000 | 492.50 |
| 2008-11-05 | 198 | 200 | 196 | 199 | 398,000 | 497.50 |
| 2008-11-04 | 194 | 197 | 192 | 193 | 238,000 | 482.50 |
| 2008-10-31 | 197 | 197 | 192 | 194 | 462,000 | 485 |
| 2008-10-30 | 195 | 196 | 190 | 196 | 480,000 | 490 |
| 2008-10-29 | 192 | 197 | 185 | 191 | 485,000 | 477.50 |
| 2008-10-28 | 170 | 185 | 170 | 185 | 341,000 | 462.50 |
| 2008-10-27 | 175 | 180 | 168 | 170 | 316,000 | 425 |
| 2008-10-24 | 190 | 191 | 178 | 180 | 548,000 | 450 |
| 2008-10-23 | 181 | 182 | 173 | 181 | 305,000 | 452.50 |
| 2008-10-22 | 186 | 191 | 185 | 185 | 221,000 | 462.50 |
| 2008-10-21 | 190 | 195 | 189 | 190 | 202,000 | 475 |
| 2008-10-20 | 182 | 186 | 179 | 186 | 291,000 | 465 |
| 2008-10-17 | 178 | 182 | 178 | 181 | 375,000 | 452.50 |
| 2008-10-16 | 170 | 176 | 165 | 165 | 440,000 | 412.50 |
| 2008-10-15 | 181 | 182 | 175 | 180 | 452,000 | 450 |
| 2008-10-14 | 182 | 184 | 171 | 180 | 385,000 | 450 |
| 2008-10-10 | 164 | 164 | 157 | 157 | 442,000 | 392.50 |
| 2008-10-09 | 168 | 171 | 165 | 165 | 405,000 | 412.50 |
| 2008-10-08 | 167 | 173 | 165 | 166 | 374,000 | 415 |
| 2008-10-07 | 170 | 178 | 166 | 173 | 403,000 | 432.50 |
| 2008-10-06 | 186 | 188 | 180 | 181 | 420,000 | 452.50 |
| 2008-10-03 | 186 | 190 | 186 | 190 | 268,000 | 475 |
| 2008-10-02 | 195 | 196 | 189 | 189 | 314,000 | 472.50 |
| 2008-10-01 | 196 | 196 | 194 | 195 | 223,000 | 487.50 |
| 2008-09-30 | 196 | 196 | 192 | 195 | 379,000 | 487.50 |
| 2008-09-29 | 199 | 202 | 197 | 198 | 469,000 | 495 |
| 2008-09-26 | 201 | 202 | 196 | 199 | 591,000 | 497.50 |
| 2008-09-25 | 206 | 206 | 201 | 202 | 325,000 | 505 |
| 2008-09-24 | 205 | 206 | 203 | 205 | 296,000 | 512.50 |
| 2008-09-22 | 208 | 209 | 205 | 206 | 344,000 | 515 |
| 2008-09-19 | 206 | 210 | 206 | 208 | 573,000 | 520 |
| 2008-09-18 | 203 | 210 | 202 | 206 | 594,000 | 515 |
| 2008-09-17 | 202 | 206 | 201 | 206 | 538,000 | 515 |
| 2008-09-16 | 201 | 202 | 200 | 200 | 738,000 | 500 |
| 2008-09-12 | 209 | 210 | 206 | 206 | 638,000 | 515 |
| 2008-09-11 | 209 | 209 | 204 | 205 | 376,000 | 512.50 |
| 2008-09-10 | 203 | 205 | 203 | 204 | 230,000 | 510 |
| 2008-09-09 | 204 | 205 | 204 | 205 | 163,000 | 512.50 |
| 2008-09-08 | 202 | 205 | 202 | 205 | 232,000 | 512.50 |
| 2008-09-05 | 201 | 202 | 200 | 200 | 288,000 | 500 |
| 2008-09-04 | 205 | 205 | 202 | 203 | 208,000 | 507.50 |
| 2008-09-03 | 205 | 206 | 204 | 205 | 209,000 | 512.50 |
| 2008-09-02 | 206 | 207 | 203 | 203 | 200,000 | 507.50 |
| 2008-09-01 | 208 | 208 | 205 | 205 | 154,000 | 512.50 |
| 2008-08-29 | 204 | 208 | 204 | 208 | 301,000 | 520 |
| 2008-08-28 | 205 | 206 | 203 | 204 | 205,000 | 510 |
| 2008-08-27 | 206 | 206 | 204 | 205 | 110,000 | 512.50 |
| 2008-08-26 | 206 | 206 | 204 | 205 | 228,000 | 512.50 |
| 2008-08-25 | 209 | 210 | 207 | 208 | 194,000 | 520 |
| 2008-08-22 | 205 | 206 | 204 | 206 | 196,000 | 515 |
| 2008-08-21 | 205 | 206 | 204 | 205 | 150,000 | 512.50 |
| 2008-08-20 | 206 | 207 | 205 | 206 | 110,000 | 515 |
| 2008-08-19 | 209 | 209 | 205 | 206 | 193,000 | 515 |
| 2008-08-18 | 209 | 213 | 207 | 210 | 312,000 | 525 |
| 2008-08-15 | 210 | 210 | 206 | 208 | 339,000 | 520 |
| 2008-08-14 | 207 | 209 | 206 | 209 | 261,000 | 522.50 |
| 2008-08-13 | 206 | 207 | 205 | 206 | 250,000 | 515 |
| 2008-08-12 | 209 | 211 | 208 | 208 | 309,000 | 520 |
| 2008-08-11 | 209 | 212 | 209 | 212 | 220,000 | 530 |
| 2008-08-08 | 210 | 212 | 209 | 211 | 402,000 | 527.50 |
| 2008-08-07 | 211 | 214 | 211 | 213 | 354,000 | 532.50 |
| 2008-08-06 | 210 | 217 | 210 | 217 | 418,000 | 542.50 |
| 2008-08-05 | 210 | 214 | 209 | 212 | 447,000 | 530 |
| 2008-08-04 | 216 | 217 | 212 | 215 | 275,000 | 537.50 |
| 2008-08-01 | 215 | 217 | 214 | 215 | 370,000 | 537.50 |
| 2008-07-31 | 212 | 215 | 211 | 215 | 406,000 | 537.50 |
| 2008-07-30 | 209 | 215 | 208 | 211 | 901,000 | 527.50 |
| 2008-07-29 | 206 | 208 | 205 | 208 | 243,000 | 520 |
| 2008-07-28 | 209 | 210 | 208 | 209 | 284,000 | 522.50 |
| 2008-07-25 | 206 | 210 | 205 | 208 | 467,000 | 520 |
| 2008-07-24 | 203 | 208 | 203 | 208 | 406,000 | 520 |
| 2008-07-23 | 205 | 205 | 203 | 204 | 417,000 | 510 |
| 2008-07-22 | 203 | 207 | 203 | 205 | 693,000 | 512.50 |
| 2008-07-18 | 201 | 202 | 201 | 202 | 237,000 | 505 |
| 2008-07-17 | 202 | 202 | 201 | 202 | 181,000 | 505 |
| 2008-07-16 | 201 | 202 | 200 | 200 | 258,000 | 500 |
| 2008-07-15 | 203 | 203 | 200 | 201 | 478,000 | 502.50 |
| 2008-07-14 | 202 | 203 | 202 | 202 | 337,000 | 505 |
| 2008-07-11 | 203 | 203 | 201 | 201 | 418,000 | 502.50 |
| 2008-07-10 | 204 | 206 | 202 | 203 | 1,231,000 | 507.50 |
| 2008-07-09 | 202 | 204 | 201 | 203 | 560,000 | 507.50 |
| 2008-07-08 | 203 | 203 | 200 | 200 | 279,000 | 500 |
| 2008-07-07 | 203 | 204 | 202 | 203 | 229,000 | 507.50 |
| 2008-07-04 | 203 | 204 | 202 | 204 | 505,000 | 510 |
| 2008-07-03 | 202 | 204 | 200 | 204 | 509,000 | 510 |
| 2008-07-02 | 207 | 207 | 202 | 202 | 387,000 | 505 |
| 2008-07-01 | 203 | 208 | 203 | 208 | 700,000 | 520 |
| 2008-06-30 | 201 | 203 | 201 | 203 | 231,000 | 507.50 |
| 2008-06-27 | 200 | 202 | 200 | 201 | 327,000 | 502.50 |
| 2008-06-26 | 203 | 204 | 202 | 203 | 178,000 | 507.50 |
| 2008-06-25 | 203 | 203 | 201 | 203 | 306,000 | 507.50 |
| 2008-06-24 | 200 | 203 | 200 | 202 | 227,000 | 505 |
| 2008-06-23 | 201 | 202 | 200 | 201 | 275,000 | 502.50 |
| 2008-06-20 | 204 | 204 | 201 | 202 | 460,000 | 505 |
| 2008-06-19 | 205 | 205 | 203 | 203 | 265,000 | 507.50 |
| 2008-06-18 | 204 | 205 | 204 | 204 | 284,000 | 510 |
| 2008-06-17 | 206 | 206 | 204 | 204 | 285,000 | 510 |
| 2008-06-16 | 204 | 205 | 203 | 205 | 480,000 | 512.50 |
| 2008-06-13 | 206 | 206 | 204 | 205 | 583,000 | 512.50 |
| 2008-06-12 | 204 | 207 | 203 | 207 | 604,000 | 517.50 |
| 2008-06-11 | 206 | 206 | 205 | 205 | 296,000 | 512.50 |
| 2008-06-10 | 207 | 207 | 205 | 205 | 146,000 | 512.50 |
| 2008-06-09 | 208 | 208 | 206 | 206 | 358,000 | 515 |
| 2008-06-06 | 211 | 214 | 209 | 211 | 804,000 | 527.50 |
| 2008-06-05 | 206 | 210 | 206 | 210 | 248,000 | 525 |
| 2008-06-04 | 205 | 207 | 204 | 207 | 448,000 | 517.50 |
| 2008-06-03 | 208 | 208 | 205 | 205 | 340,000 | 512.50 |
| 2008-06-02 | 210 | 210 | 207 | 208 | 176,000 | 520 |
| 2008-05-30 | 210 | 210 | 207 | 207 | 454,000 | 517.50 |
| 2008-05-29 | 207 | 210 | 206 | 210 | 351,000 | 525 |
| 2008-05-28 | 207 | 207 | 204 | 204 | 569,000 | 510 |
| 2008-05-27 | 205 | 209 | 204 | 208 | 324,000 | 520 |
| 2008-05-26 | 206 | 208 | 203 | 203 | 771,000 | 507.50 |
| 2008-05-23 | 212 | 212 | 209 | 209 | 340,000 | 522.50 |
| 2008-05-22 | 210 | 212 | 209 | 212 | 378,000 | 530 |
| 2008-05-21 | 215 | 215 | 211 | 211 | 601,000 | 527.50 |
| 2008-05-20 | 214 | 218 | 214 | 216 | 479,000 | 540 |
| 2008-05-19 | 214 | 215 | 213 | 215 | 287,000 | 537.50 |
| 2008-05-16 | 215 | 215 | 213 | 214 | 323,000 | 535 |
| 2008-05-15 | 215 | 216 | 214 | 216 | 546,000 | 540 |
| 2008-05-14 | 215 | 215 | 211 | 213 | 674,000 | 532.50 |
| 2008-05-13 | 215 | 215 | 213 | 215 | 175,000 | 537.50 |
| 2008-05-12 | 214 | 215 | 213 | 213 | 272,000 | 532.50 |
| 2008-05-09 | 217 | 218 | 215 | 215 | 245,000 | 537.50 |
| 2008-05-08 | 218 | 219 | 217 | 218 | 224,000 | 545 |
| 2008-05-07 | 218 | 219 | 215 | 218 | 438,000 | 545 |
| 2008-05-02 | 217 | 219 | 215 | 217 | 391,000 | 542.50 |
| 2008-05-01 | 220 | 221 | 215 | 215 | 240,000 | 537.50 |
| 2008-04-30 | 218 | 222 | 217 | 221 | 309,000 | 552.50 |
| 2008-04-28 | 218 | 219 | 216 | 217 | 245,000 | 542.50 |
| 2008-04-25 | 214 | 216 | 214 | 216 | 279,000 | 540 |
| 2008-04-24 | 218 | 218 | 213 | 213 | 494,000 | 532.50 |
| 2008-04-23 | 216 | 219 | 215 | 218 | 156,000 | 545 |
| 2008-04-22 | 215 | 217 | 212 | 217 | 517,000 | 542.50 |
| 2008-04-21 | 218 | 219 | 216 | 217 | 282,000 | 542.50 |
| 2008-04-18 | 220 | 220 | 216 | 219 | 211,000 | 547.50 |
| 2008-04-17 | 220 | 222 | 218 | 219 | 191,000 | 547.50 |
| 2008-04-16 | 216 | 219 | 216 | 219 | 136,000 | 547.50 |
| 2008-04-15 | 218 | 218 | 215 | 217 | 478,000 | 542.50 |
| 2008-04-14 | 216 | 220 | 216 | 220 | 279,000 | 550 |
| 2008-04-11 | 217 | 223 | 217 | 220 | 326,000 | 550 |
| 2008-04-10 | 224 | 225 | 218 | 219 | 230,000 | 547.50 |
| 2008-04-09 | 231 | 231 | 225 | 226 | 343,000 | 565 |
| 2008-04-08 | 235 | 236 | 229 | 229 | 297,000 | 572.50 |
| 2008-04-07 | 233 | 235 | 232 | 235 | 156,000 | 587.50 |
| 2008-04-04 | 233 | 236 | 233 | 235 | 190,000 | 587.50 |
| 2008-04-03 | 236 | 239 | 233 | 237 | 365,000 | 592.50 |
| 2008-04-02 | 236 | 237 | 231 | 235 | 437,000 | 587.50 |
| 2008-04-01 | 231 | 236 | 228 | 235 | 373,000 | 587.50 |
| 2008-03-31 | 230 | 231 | 224 | 231 | 356,000 | 577.50 |
| 2008-03-28 | 229 | 232 | 227 | 232 | 542,000 | 580 |
| 2008-03-27 | 223 | 229 | 223 | 229 | 395,000 | 572.50 |
| 2008-03-26 | 219 | 224 | 219 | 223 | 217,000 | 557.50 |
| 2008-03-25 | 224 | 224 | 222 | 224 | 349,000 | 560 |
| 2008-03-24 | 222 | 223 | 219 | 219 | 314,000 | 547.50 |
| 2008-03-21 | 214 | 219 | 210 | 219 | 625,000 | 547.50 |
| 2008-03-19 | 216 | 219 | 215 | 217 | 317,000 | 542.50 |
| 2008-03-18 | 211 | 215 | 210 | 215 | 204,000 | 537.50 |
| 2008-03-17 | 212 | 212 | 207 | 212 | 292,000 | 530 |
| 2008-03-14 | 219 | 219 | 216 | 216 | 841,000 | 540 |
| 2008-03-13 | 220 | 223 | 219 | 220 | 290,000 | 550 |
| 2008-03-12 | 223 | 224 | 220 | 222 | 140,000 | 555 |
| 2008-03-11 | 216 | 220 | 216 | 220 | 145,000 | 550 |
| 2008-03-10 | 220 | 221 | 219 | 220 | 105,000 | 550 |
| 2008-03-07 | 219 | 223 | 218 | 222 | 115,000 | 555 |
| 2008-03-06 | 219 | 222 | 216 | 222 | 197,000 | 555 |
| 2008-03-05 | 219 | 221 | 219 | 220 | 185,000 | 550 |
| 2008-03-04 | 220 | 220 | 218 | 218 | 173,000 | 545 |
| 2008-03-03 | 221 | 222 | 219 | 220 | 274,000 | 550 |
| 2008-02-29 | 224 | 225 | 222 | 224 | 212,000 | 560 |
| 2008-02-28 | 225 | 228 | 225 | 227 | 168,000 | 567.50 |
| 2008-02-27 | 226 | 228 | 225 | 226 | 306,000 | 565 |
| 2008-02-26 | 229 | 230 | 223 | 223 | 222,000 | 557.50 |
| 2008-02-25 | 227 | 229 | 226 | 229 | 250,000 | 572.50 |
| 2008-02-22 | 222 | 225 | 222 | 224 | 189,000 | 560 |
| 2008-02-21 | 222 | 226 | 222 | 226 | 191,000 | 565 |
| 2008-02-20 | 224 | 225 | 221 | 221 | 181,000 | 552.50 |
| 2008-02-19 | 225 | 226 | 224 | 226 | 232,000 | 565 |
| 2008-02-18 | 227 | 228 | 224 | 224 | 268,000 | 560 |
| 2008-02-15 | 226 | 227 | 224 | 225 | 463,000 | 562.50 |
| 2008-02-14 | 223 | 227 | 223 | 227 | 308,000 | 567.50 |
| 2008-02-13 | 218 | 224 | 218 | 219 | 314,000 | 547.50 |
| 2008-02-12 | 217 | 219 | 217 | 218 | 166,000 | 545 |
| 2008-02-08 | 215 | 221 | 215 | 219 | 311,000 | 547.50 |
| 2008-02-07 | 217 | 217 | 212 | 216 | 329,000 | 540 |
| 2008-02-06 | 225 | 226 | 217 | 217 | 388,000 | 542.50 |
| 2008-02-05 | 226 | 230 | 226 | 228 | 359,000 | 570 |
| 2008-02-04 | 224 | 230 | 224 | 228 | 216,000 | 570 |
| 2008-02-01 | 220 | 224 | 220 | 223 | 290,000 | 557.50 |
| 2008-01-31 | 219 | 224 | 218 | 224 | 376,000 | 560 |
| 2008-01-30 | 219 | 221 | 217 | 219 | 280,000 | 547.50 |
| 2008-01-29 | 217 | 219 | 215 | 219 | 311,000 | 547.50 |
| 2008-01-28 | 215 | 217 | 214 | 214 | 297,000 | 535 |
| 2008-01-25 | 215 | 217 | 214 | 217 | 392,000 | 542.50 |
| 2008-01-24 | 208 | 210 | 206 | 209 | 440,000 | 522.50 |
| 2008-01-23 | 208 | 209 | 202 | 205 | 582,000 | 512.50 |
| 2008-01-22 | 210 | 210 | 203 | 203 | 587,000 | 507.50 |
| 2008-01-21 | 214 | 216 | 207 | 210 | 523,000 | 525 |
| 2008-01-18 | 211 | 217 | 208 | 217 | 293,000 | 542.50 |
| 2008-01-17 | 207 | 214 | 206 | 213 | 329,000 | 532.50 |
| 2008-01-16 | 210 | 213 | 208 | 211 | 332,000 | 527.50 |
| 2008-01-15 | 224 | 224 | 214 | 215 | 998,000 | 537.50 |
| 2008-01-11 | 222 | 223 | 220 | 223 | 562,000 | 557.50 |
| 2008-01-10 | 224 | 224 | 222 | 223 | 191,000 | 557.50 |
| 2008-01-09 | 220 | 225 | 220 | 225 | 391,000 | 562.50 |
| 2008-01-08 | 221 | 224 | 220 | 222 | 318,000 | 555 |
| 2008-01-07 | 225 | 226 | 220 | 223 | 456,000 | 557.50 |
| 2008-01-04 | 231 | 231 | 225 | 225 | 245,000 | 562.50 |
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
