2201 森永製菓(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 197 | 197 | 195 | 195 | 143,000 | 487.50 |
| 2009-12-29 | 196 | 197 | 195 | 197 | 117,000 | 492.50 |
| 2009-12-28 | 196 | 198 | 196 | 196 | 148,000 | 490 |
| 2009-12-25 | 196 | 196 | 195 | 195 | 166,000 | 487.50 |
| 2009-12-24 | 195 | 197 | 195 | 197 | 156,000 | 492.50 |
| 2009-12-22 | 195 | 196 | 194 | 194 | 161,000 | 485 |
| 2009-12-21 | 197 | 197 | 194 | 195 | 127,000 | 487.50 |
| 2009-12-18 | 197 | 197 | 196 | 197 | 114,000 | 492.50 |
| 2009-12-17 | 196 | 198 | 195 | 197 | 297,000 | 492.50 |
| 2009-12-16 | 194 | 196 | 194 | 196 | 204,000 | 490 |
| 2009-12-15 | 194 | 195 | 192 | 194 | 329,000 | 485 |
| 2009-12-14 | 193 | 194 | 192 | 194 | 242,000 | 485 |
| 2009-12-11 | 194 | 194 | 192 | 193 | 777,000 | 482.50 |
| 2009-12-10 | 194 | 195 | 194 | 194 | 311,000 | 485 |
| 2009-12-09 | 194 | 196 | 193 | 195 | 322,000 | 487.50 |
| 2009-12-08 | 194 | 195 | 193 | 194 | 227,000 | 485 |
| 2009-12-07 | 195 | 196 | 192 | 193 | 358,000 | 482.50 |
| 2009-12-04 | 197 | 197 | 193 | 195 | 220,000 | 487.50 |
| 2009-12-03 | 195 | 197 | 195 | 197 | 274,000 | 492.50 |
| 2009-12-02 | 197 | 197 | 193 | 194 | 317,000 | 485 |
| 2009-12-01 | 194 | 197 | 194 | 196 | 364,000 | 490 |
| 2009-11-30 | 192 | 196 | 191 | 196 | 491,000 | 490 |
| 2009-11-27 | 190 | 192 | 190 | 192 | 290,000 | 480 |
| 2009-11-26 | 192 | 192 | 191 | 192 | 194,000 | 480 |
| 2009-11-25 | 192 | 193 | 190 | 193 | 282,000 | 482.50 |
| 2009-11-24 | 193 | 193 | 190 | 190 | 285,000 | 475 |
| 2009-11-20 | 191 | 193 | 190 | 193 | 235,000 | 482.50 |
| 2009-11-19 | 192 | 192 | 190 | 191 | 139,000 | 477.50 |
| 2009-11-18 | 191 | 192 | 190 | 192 | 169,000 | 480 |
| 2009-11-17 | 194 | 195 | 191 | 192 | 257,000 | 480 |
| 2009-11-16 | 195 | 195 | 194 | 195 | 216,000 | 487.50 |
| 2009-11-13 | 196 | 197 | 195 | 196 | 359,000 | 490 |
| 2009-11-12 | 196 | 197 | 194 | 196 | 381,000 | 490 |
| 2009-11-11 | 195 | 196 | 194 | 195 | 255,000 | 487.50 |
| 2009-11-10 | 195 | 196 | 194 | 194 | 171,000 | 485 |
| 2009-11-09 | 195 | 195 | 194 | 195 | 111,000 | 487.50 |
| 2009-11-06 | 194 | 195 | 192 | 195 | 279,000 | 487.50 |
| 2009-11-05 | 194 | 195 | 193 | 194 | 155,000 | 485 |
| 2009-11-04 | 194 | 194 | 193 | 194 | 170,000 | 485 |
| 2009-11-02 | 192 | 193 | 191 | 193 | 168,000 | 482.50 |
| 2009-10-30 | 193 | 193 | 192 | 193 | 230,000 | 482.50 |
| 2009-10-29 | 191 | 192 | 190 | 192 | 292,000 | 480 |
| 2009-10-28 | 191 | 192 | 191 | 192 | 214,000 | 480 |
| 2009-10-27 | 194 | 194 | 191 | 191 | 333,000 | 477.50 |
| 2009-10-26 | 195 | 195 | 194 | 195 | 228,000 | 487.50 |
| 2009-10-23 | 197 | 197 | 195 | 195 | 346,000 | 487.50 |
| 2009-10-22 | 197 | 197 | 194 | 196 | 270,000 | 490 |
| 2009-10-21 | 198 | 199 | 196 | 198 | 783,000 | 495 |
| 2009-10-20 | 193 | 193 | 192 | 193 | 229,000 | 482.50 |
| 2009-10-19 | 192 | 192 | 191 | 192 | 143,000 | 480 |
| 2009-10-16 | 192 | 193 | 190 | 192 | 291,000 | 480 |
| 2009-10-15 | 193 | 193 | 191 | 192 | 392,000 | 480 |
| 2009-10-14 | 190 | 191 | 189 | 191 | 409,000 | 477.50 |
| 2009-10-13 | 192 | 193 | 190 | 191 | 350,000 | 477.50 |
| 2009-10-09 | 192 | 193 | 191 | 191 | 235,000 | 477.50 |
| 2009-10-08 | 195 | 195 | 193 | 193 | 183,000 | 482.50 |
| 2009-10-07 | 195 | 195 | 193 | 195 | 227,000 | 487.50 |
| 2009-10-06 | 196 | 196 | 194 | 195 | 169,000 | 487.50 |
| 2009-10-05 | 196 | 197 | 195 | 197 | 259,000 | 492.50 |
| 2009-10-02 | 197 | 199 | 196 | 197 | 293,000 | 492.50 |
| 2009-10-01 | 198 | 201 | 198 | 200 | 158,000 | 500 |
| 2009-09-30 | 198 | 200 | 197 | 200 | 231,000 | 500 |
| 2009-09-29 | 198 | 200 | 196 | 200 | 232,000 | 500 |
| 2009-09-28 | 196 | 198 | 195 | 198 | 182,000 | 495 |
| 2009-09-25 | 199 | 199 | 195 | 196 | 276,000 | 490 |
| 2009-09-24 | 196 | 199 | 196 | 199 | 319,000 | 497.50 |
| 2009-09-18 | 197 | 197 | 195 | 195 | 338,000 | 487.50 |
| 2009-09-17 | 198 | 199 | 196 | 197 | 276,000 | 492.50 |
| 2009-09-16 | 197 | 197 | 196 | 196 | 163,000 | 490 |
| 2009-09-15 | 196 | 197 | 196 | 196 | 433,000 | 490 |
| 2009-09-14 | 198 | 199 | 196 | 198 | 582,000 | 495 |
| 2009-09-11 | 199 | 199 | 198 | 198 | 433,000 | 495 |
| 2009-09-10 | 199 | 199 | 198 | 198 | 157,000 | 495 |
| 2009-09-09 | 199 | 200 | 198 | 198 | 170,000 | 495 |
| 2009-09-08 | 199 | 200 | 199 | 199 | 92,000 | 497.50 |
| 2009-09-07 | 199 | 200 | 198 | 198 | 150,000 | 495 |
| 2009-09-04 | 201 | 205 | 198 | 199 | 779,000 | 497.50 |
| 2009-09-03 | 200 | 203 | 200 | 203 | 235,000 | 507.50 |
| 2009-09-02 | 200 | 202 | 199 | 201 | 281,000 | 502.50 |
| 2009-09-01 | 201 | 202 | 200 | 202 | 159,000 | 505 |
| 2009-08-31 | 201 | 202 | 200 | 200 | 273,000 | 500 |
| 2009-08-28 | 198 | 201 | 198 | 200 | 387,000 | 500 |
| 2009-08-27 | 199 | 199 | 198 | 199 | 185,000 | 497.50 |
| 2009-08-26 | 199 | 199 | 198 | 199 | 171,000 | 497.50 |
| 2009-08-25 | 199 | 199 | 197 | 199 | 228,000 | 497.50 |
| 2009-08-24 | 197 | 199 | 197 | 199 | 305,000 | 497.50 |
| 2009-08-21 | 196 | 197 | 196 | 196 | 177,000 | 490 |
| 2009-08-20 | 196 | 198 | 196 | 198 | 243,000 | 495 |
| 2009-08-19 | 197 | 197 | 196 | 197 | 204,000 | 492.50 |
| 2009-08-18 | 196 | 197 | 195 | 196 | 181,000 | 490 |
| 2009-08-17 | 200 | 200 | 196 | 196 | 418,000 | 490 |
| 2009-08-14 | 200 | 200 | 198 | 200 | 328,000 | 500 |
| 2009-08-13 | 199 | 200 | 198 | 200 | 330,000 | 500 |
| 2009-08-12 | 199 | 200 | 198 | 198 | 184,000 | 495 |
| 2009-08-11 | 198 | 200 | 198 | 200 | 255,000 | 500 |
| 2009-08-10 | 199 | 200 | 197 | 199 | 398,000 | 497.50 |
| 2009-08-07 | 199 | 199 | 198 | 199 | 173,000 | 497.50 |
| 2009-08-06 | 198 | 200 | 198 | 200 | 204,000 | 500 |
| 2009-08-05 | 198 | 200 | 198 | 199 | 201,000 | 497.50 |
| 2009-08-04 | 201 | 202 | 198 | 201 | 358,000 | 502.50 |
| 2009-08-03 | 200 | 201 | 198 | 201 | 212,000 | 502.50 |
| 2009-07-31 | 200 | 200 | 198 | 199 | 139,000 | 497.50 |
| 2009-07-30 | 198 | 199 | 197 | 198 | 224,000 | 495 |
| 2009-07-29 | 199 | 199 | 198 | 198 | 377,000 | 495 |
| 2009-07-28 | 200 | 202 | 198 | 201 | 428,000 | 502.50 |
| 2009-07-27 | 201 | 202 | 199 | 200 | 204,000 | 500 |
| 2009-07-24 | 201 | 201 | 199 | 201 | 219,000 | 502.50 |
| 2009-07-23 | 200 | 201 | 199 | 199 | 213,000 | 497.50 |
| 2009-07-22 | 197 | 202 | 196 | 201 | 441,000 | 502.50 |
| 2009-07-21 | 195 | 198 | 194 | 197 | 627,000 | 492.50 |
| 2009-07-17 | 200 | 200 | 198 | 198 | 270,000 | 495 |
| 2009-07-16 | 201 | 202 | 200 | 200 | 336,000 | 500 |
| 2009-07-15 | 202 | 202 | 200 | 200 | 472,000 | 500 |
| 2009-07-14 | 201 | 204 | 201 | 203 | 668,000 | 507.50 |
| 2009-07-13 | 199 | 203 | 199 | 199 | 622,000 | 497.50 |
| 2009-07-10 | 202 | 202 | 199 | 200 | 924,000 | 500 |
| 2009-07-09 | 196 | 200 | 195 | 200 | 727,000 | 500 |
| 2009-07-08 | 196 | 197 | 195 | 196 | 330,000 | 490 |
| 2009-07-07 | 197 | 198 | 195 | 198 | 385,000 | 495 |
| 2009-07-06 | 197 | 197 | 196 | 197 | 174,000 | 492.50 |
| 2009-07-03 | 197 | 197 | 195 | 196 | 181,000 | 490 |
| 2009-07-02 | 199 | 199 | 197 | 197 | 311,000 | 492.50 |
| 2009-07-01 | 198 | 201 | 198 | 199 | 429,000 | 497.50 |
| 2009-06-30 | 199 | 199 | 198 | 199 | 201,000 | 497.50 |
| 2009-06-29 | 199 | 199 | 198 | 198 | 199,000 | 495 |
| 2009-06-26 | 198 | 198 | 196 | 198 | 331,000 | 495 |
| 2009-06-25 | 196 | 198 | 195 | 198 | 472,000 | 495 |
| 2009-06-24 | 195 | 196 | 195 | 195 | 183,000 | 487.50 |
| 2009-06-23 | 196 | 197 | 195 | 195 | 292,000 | 487.50 |
| 2009-06-22 | 197 | 200 | 196 | 199 | 321,000 | 497.50 |
| 2009-06-19 | 199 | 199 | 196 | 196 | 260,000 | 490 |
| 2009-06-18 | 198 | 198 | 196 | 196 | 210,000 | 490 |
| 2009-06-17 | 194 | 198 | 194 | 198 | 262,000 | 495 |
| 2009-06-16 | 198 | 198 | 196 | 196 | 246,000 | 490 |
| 2009-06-15 | 200 | 201 | 199 | 201 | 401,000 | 502.50 |
| 2009-06-12 | 200 | 201 | 199 | 201 | 517,000 | 502.50 |
| 2009-06-11 | 201 | 201 | 199 | 199 | 191,000 | 497.50 |
| 2009-06-10 | 199 | 201 | 198 | 201 | 328,000 | 502.50 |
| 2009-06-09 | 201 | 202 | 199 | 199 | 207,000 | 497.50 |
| 2009-06-08 | 202 | 203 | 201 | 201 | 201,000 | 502.50 |
| 2009-06-05 | 202 | 203 | 200 | 201 | 266,000 | 502.50 |
| 2009-06-04 | 202 | 204 | 202 | 202 | 441,000 | 505 |
| 2009-06-03 | 200 | 202 | 199 | 201 | 401,000 | 502.50 |
| 2009-06-02 | 201 | 202 | 199 | 201 | 707,000 | 502.50 |
| 2009-06-01 | 195 | 199 | 195 | 198 | 560,000 | 495 |
| 2009-05-29 | 195 | 195 | 193 | 194 | 531,000 | 485 |
| 2009-05-28 | 193 | 195 | 192 | 194 | 645,000 | 485 |
| 2009-05-27 | 193 | 195 | 193 | 193 | 212,000 | 482.50 |
| 2009-05-26 | 193 | 193 | 190 | 193 | 578,000 | 482.50 |
| 2009-05-25 | 192 | 193 | 192 | 193 | 254,000 | 482.50 |
| 2009-05-22 | 193 | 193 | 191 | 192 | 289,000 | 480 |
| 2009-05-21 | 191 | 193 | 191 | 193 | 231,000 | 482.50 |
| 2009-05-20 | 191 | 192 | 190 | 192 | 241,000 | 480 |
| 2009-05-19 | 192 | 192 | 190 | 191 | 204,000 | 477.50 |
| 2009-05-18 | 191 | 193 | 190 | 190 | 201,000 | 475 |
| 2009-05-15 | 192 | 193 | 191 | 192 | 491,000 | 480 |
| 2009-05-14 | 193 | 196 | 193 | 194 | 368,000 | 485 |
| 2009-05-13 | 193 | 197 | 191 | 197 | 541,000 | 492.50 |
| 2009-05-12 | 190 | 191 | 189 | 190 | 193,000 | 475 |
| 2009-05-11 | 191 | 192 | 189 | 189 | 281,000 | 472.50 |
| 2009-05-08 | 190 | 192 | 190 | 191 | 178,000 | 477.50 |
| 2009-05-07 | 191 | 193 | 189 | 191 | 216,000 | 477.50 |
| 2009-05-01 | 189 | 191 | 188 | 188 | 151,000 | 470 |
| 2009-04-30 | 188 | 192 | 187 | 190 | 253,000 | 475 |
| 2009-04-28 | 189 | 189 | 185 | 185 | 194,000 | 462.50 |
| 2009-04-27 | 189 | 191 | 188 | 190 | 148,000 | 475 |
| 2009-04-24 | 191 | 191 | 188 | 188 | 272,000 | 470 |
| 2009-04-23 | 188 | 190 | 188 | 190 | 331,000 | 475 |
| 2009-04-22 | 190 | 192 | 187 | 188 | 380,000 | 470 |
| 2009-04-21 | 192 | 194 | 190 | 193 | 261,000 | 482.50 |
| 2009-04-20 | 196 | 196 | 192 | 193 | 183,000 | 482.50 |
| 2009-04-17 | 198 | 198 | 196 | 196 | 139,000 | 490 |
| 2009-04-16 | 199 | 199 | 197 | 198 | 235,000 | 495 |
| 2009-04-15 | 200 | 200 | 197 | 198 | 275,000 | 495 |
| 2009-04-14 | 200 | 201 | 199 | 201 | 272,000 | 502.50 |
| 2009-04-13 | 199 | 201 | 198 | 200 | 91,000 | 500 |
| 2009-04-10 | 200 | 201 | 198 | 199 | 155,000 | 497.50 |
| 2009-04-09 | 199 | 203 | 198 | 203 | 96,000 | 507.50 |
| 2009-04-08 | 200 | 200 | 198 | 199 | 136,000 | 497.50 |
| 2009-04-07 | 201 | 201 | 199 | 200 | 122,000 | 500 |
| 2009-04-06 | 205 | 205 | 198 | 200 | 189,000 | 500 |
| 2009-04-03 | 208 | 208 | 203 | 204 | 138,000 | 510 |
| 2009-04-02 | 205 | 208 | 202 | 208 | 249,000 | 520 |
| 2009-04-01 | 198 | 205 | 198 | 204 | 200,000 | 510 |
| 2009-03-31 | 201 | 203 | 197 | 198 | 342,000 | 495 |
| 2009-03-30 | 206 | 209 | 202 | 203 | 340,000 | 507.50 |
| 2009-03-27 | 207 | 208 | 205 | 206 | 320,000 | 515 |
| 2009-03-26 | 207 | 207 | 203 | 207 | 232,000 | 517.50 |
| 2009-03-25 | 210 | 213 | 207 | 213 | 457,000 | 532.50 |
| 2009-03-24 | 209 | 210 | 207 | 210 | 396,000 | 525 |
| 2009-03-23 | 206 | 209 | 205 | 209 | 279,000 | 522.50 |
| 2009-03-19 | 205 | 206 | 204 | 205 | 111,000 | 512.50 |
| 2009-03-18 | 204 | 205 | 202 | 204 | 161,000 | 510 |
| 2009-03-17 | 203 | 205 | 201 | 204 | 253,000 | 510 |
| 2009-03-16 | 203 | 205 | 203 | 204 | 263,000 | 510 |
| 2009-03-13 | 202 | 203 | 199 | 202 | 583,000 | 505 |
| 2009-03-12 | 199 | 200 | 196 | 200 | 286,000 | 500 |
| 2009-03-11 | 194 | 199 | 193 | 199 | 533,000 | 497.50 |
| 2009-03-10 | 190 | 193 | 190 | 192 | 200,000 | 480 |
| 2009-03-09 | 192 | 194 | 190 | 192 | 182,000 | 480 |
| 2009-03-06 | 191 | 195 | 190 | 192 | 343,000 | 480 |
| 2009-03-05 | 197 | 197 | 190 | 194 | 447,000 | 485 |
| 2009-03-04 | 187 | 194 | 187 | 193 | 304,000 | 482.50 |
| 2009-03-03 | 188 | 190 | 187 | 190 | 144,000 | 475 |
| 2009-03-02 | 190 | 192 | 187 | 191 | 288,000 | 477.50 |
| 2009-02-27 | 194 | 196 | 193 | 195 | 288,000 | 487.50 |
| 2009-02-26 | 196 | 199 | 194 | 196 | 199,000 | 490 |
| 2009-02-25 | 200 | 200 | 194 | 198 | 207,000 | 495 |
| 2009-02-24 | 197 | 200 | 194 | 197 | 213,000 | 492.50 |
| 2009-02-23 | 197 | 200 | 197 | 200 | 163,000 | 500 |
| 2009-02-20 | 202 | 203 | 199 | 200 | 161,000 | 500 |
| 2009-02-19 | 201 | 202 | 200 | 202 | 149,000 | 505 |
| 2009-02-18 | 199 | 201 | 199 | 201 | 165,000 | 502.50 |
| 2009-02-17 | 202 | 202 | 200 | 201 | 103,000 | 502.50 |
| 2009-02-16 | 200 | 204 | 200 | 204 | 277,000 | 510 |
| 2009-02-13 | 200 | 200 | 199 | 200 | 346,000 | 500 |
| 2009-02-12 | 195 | 198 | 195 | 198 | 298,000 | 495 |
| 2009-02-10 | 196 | 199 | 196 | 197 | 133,000 | 492.50 |
| 2009-02-09 | 201 | 202 | 195 | 197 | 332,000 | 492.50 |
| 2009-02-06 | 198 | 200 | 196 | 197 | 189,000 | 492.50 |
| 2009-02-05 | 199 | 200 | 196 | 198 | 252,000 | 495 |
| 2009-02-04 | 196 | 198 | 194 | 198 | 232,000 | 495 |
| 2009-02-03 | 196 | 200 | 196 | 198 | 208,000 | 495 |
| 2009-02-02 | 195 | 197 | 195 | 197 | 147,000 | 492.50 |
| 2009-01-30 | 197 | 198 | 195 | 198 | 169,000 | 495 |
| 2009-01-29 | 198 | 200 | 196 | 200 | 176,000 | 500 |
| 2009-01-28 | 196 | 198 | 195 | 198 | 99,000 | 495 |
| 2009-01-27 | 193 | 198 | 193 | 198 | 254,000 | 495 |
| 2009-01-26 | 191 | 194 | 191 | 192 | 118,000 | 480 |
| 2009-01-23 | 197 | 197 | 192 | 195 | 245,000 | 487.50 |
| 2009-01-22 | 193 | 196 | 190 | 196 | 162,000 | 490 |
| 2009-01-21 | 187 | 192 | 187 | 191 | 175,000 | 477.50 |
| 2009-01-20 | 188 | 192 | 188 | 189 | 117,000 | 472.50 |
| 2009-01-19 | 195 | 195 | 189 | 189 | 96,000 | 472.50 |
| 2009-01-16 | 190 | 194 | 189 | 193 | 172,000 | 482.50 |
| 2009-01-15 | 191 | 193 | 190 | 191 | 375,000 | 477.50 |
| 2009-01-14 | 186 | 192 | 186 | 192 | 234,000 | 480 |
| 2009-01-13 | 190 | 190 | 184 | 184 | 280,000 | 460 |
| 2009-01-09 | 192 | 193 | 192 | 192 | 69,000 | 480 |
| 2009-01-08 | 194 | 194 | 191 | 192 | 131,000 | 480 |
| 2009-01-07 | 193 | 196 | 193 | 195 | 174,000 | 487.50 |
| 2009-01-06 | 196 | 196 | 193 | 193 | 117,000 | 482.50 |
| 2009-01-05 | 198 | 198 | 193 | 193 | 105,000 | 482.50 |
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
