2201 森永製菓(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	179	181	178	181	133,000	452.50
2011-12-29	178	179	178	178	64,000	445
2011-12-28	179	179	178	178	59,000	445
2011-12-27	177	179	177	179	154,000	447.50
2011-12-26	179	180	177	178	163,000	445
2011-12-22	180	180	178	178	134,000	445
2011-12-21	180	180	179	179	125,000	447.50
2011-12-20	178	179	178	179	80,000	447.50
2011-12-19	179	180	177	178	202,000	445
2011-12-16	179	180	179	179	147,000	447.50
2011-12-15	181	181	178	178	326,000	445
2011-12-14	182	183	181	182	222,000	455
2011-12-13	180	182	180	181	104,000	452.50
2011-12-12	181	182	181	181	176,000	452.50
2011-12-09	181	182	180	181	451,000	452.50
2011-12-08	181	183	181	183	261,000	457.50
2011-12-07	181	182	180	181	253,000	452.50
2011-12-06	182	183	180	180	252,000	450
2011-12-05	182	183	181	183	161,000	457.50
2011-12-02	184	184	181	182	124,000	455
2011-12-01	184	185	183	184	118,000	460
2011-11-30	183	184	182	184	118,000	460
2011-11-29	180	183	180	183	177,000	457.50
2011-11-28	181	181	180	180	107,000	450
2011-11-25	181	181	180	181	198,000	452.50
2011-11-24	180	180	179	179	99,000	447.50
2011-11-22	179	181	179	181	86,000	452.50
2011-11-21	178	180	178	179	77,000	447.50
2011-11-18	179	180	178	179	128,000	447.50
2011-11-17	178	180	177	180	119,000	450
2011-11-16	179	179	178	178	83,000	445
2011-11-15	179	180	178	178	257,000	445
2011-11-14	181	181	179	181	204,000	452.50
2011-11-11	179	179	178	179	195,000	447.50
2011-11-10	178	179	178	178	131,000	445
2011-11-09	179	180	177	180	198,000	450
2011-11-08	181	183	178	178	287,000	445
2011-11-07	182	184	181	183	189,000	457.50
2011-11-04	184	185	184	185	96,000	462.50
2011-11-02	186	186	183	183	134,000	457.50
2011-11-01	186	188	185	188	116,000	470
2011-10-31	188	190	186	186	118,000	465
2011-10-28	187	189	187	188	147,000	470
2011-10-27	185	185	183	185	160,000	462.50
2011-10-26	185	186	184	184	87,000	460
2011-10-25	190	190	185	185	191,000	462.50
2011-10-24	189	190	187	190	152,000	475
2011-10-21	188	189	187	187	175,000	467.50
2011-10-20	189	189	187	188	80,000	470
2011-10-19	190	190	189	189	78,000	472.50
2011-10-18	189	190	188	188	101,000	470
2011-10-17	190	190	189	190	95,000	475
2011-10-14	191	191	188	188	280,000	470
2011-10-13	192	192	190	191	248,000	477.50
2011-10-12	190	190	189	189	117,000	472.50
2011-10-11	189	191	188	190	205,000	475
2011-10-07	189	190	188	188	116,000	470
2011-10-06	185	189	185	189	125,000	472.50
2011-10-05	188	188	183	183	197,000	457.50
2011-10-04	188	189	187	188	115,000	470
2011-10-03	192	192	189	189	148,000	472.50
2011-09-30	191	194	191	194	230,000	485
2011-09-29	189	191	189	191	267,000	477.50
2011-09-28	186	190	186	190	407,000	475
2011-09-27	185	186	184	186	151,000	465
2011-09-26	185	186	184	184	109,000	460
2011-09-22	186	187	185	186	182,000	465
2011-09-21	187	187	185	185	75,000	462.50
2011-09-20	187	188	186	186	118,000	465
2011-09-16	187	188	187	188	163,000	470
2011-09-15	186	187	186	187	195,000	467.50
2011-09-14	185	186	184	185	202,000	462.50
2011-09-13	183	185	182	185	150,000	462.50
2011-09-12	184	184	181	182	127,000	455
2011-09-09	185	186	185	186	321,000	465
2011-09-08	185	185	184	185	134,000	462.50
2011-09-07	183	184	183	184	127,000	460
2011-09-06	183	183	182	183	103,000	457.50
2011-09-05	183	183	182	183	70,000	457.50
2011-09-02	185	185	183	185	96,000	462.50
2011-09-01	184	185	183	185	115,000	462.50
2011-08-31	184	184	182	183	121,000	457.50
2011-08-30	182	183	182	183	120,000	457.50
2011-08-29	182	182	180	181	110,000	452.50
2011-08-26	181	182	181	182	63,000	455
2011-08-25	182	182	181	181	177,000	452.50
2011-08-24	181	182	180	180	170,000	450
2011-08-23	180	181	180	181	118,000	452.50
2011-08-22	180	181	179	179	189,000	447.50
2011-08-19	179	181	179	181	173,000	452.50
2011-08-18	181	181	180	180	64,000	450
2011-08-17	180	182	180	180	126,000	450
2011-08-16	182	182	180	181	119,000	452.50
2011-08-15	181	182	180	180	248,000	450
2011-08-12	180	180	178	179	164,000	447.50
2011-08-11	175	179	175	179	224,000	447.50
2011-08-10	176	177	176	176	224,000	440
2011-08-09	174	174	172	174	363,000	435
2011-08-08	179	180	177	178	210,000	445
2011-08-05	182	182	180	181	274,000	452.50
2011-08-04	186	186	185	185	126,000	462.50
2011-08-03	187	187	186	186	198,000	465
2011-08-02	187	189	186	189	148,000	472.50
2011-08-01	186	188	185	187	164,000	467.50
2011-07-29	189	189	187	187	94,000	467.50
2011-07-28	188	189	187	188	144,000	470
2011-07-27	189	189	188	188	88,000	470
2011-07-26	189	190	188	189	108,000	472.50
2011-07-25	190	190	189	189	102,000	472.50
2011-07-22	190	191	189	189	121,000	472.50
2011-07-21	190	190	189	190	68,000	475
2011-07-20	191	191	190	190	45,000	475
2011-07-19	193	193	189	191	158,000	477.50
2011-07-15	192	193	191	193	182,000	482.50
2011-07-14	193	194	192	193	198,000	482.50
2011-07-13	191	193	191	192	125,000	480
2011-07-12	190	192	190	192	99,000	480
2011-07-11	193	193	191	192	179,000	480
2011-07-08	195	195	192	192	757,000	480
2011-07-07	190	194	190	193	457,000	482.50
2011-07-06	187	190	187	190	348,000	475
2011-07-05	186	187	186	187	101,000	467.50
2011-07-04	186	186	185	186	163,000	465
2011-07-01	185	185	183	184	147,000	460
2011-06-30	184	185	183	185	180,000	462.50
2011-06-29	184	184	181	184	98,000	460
2011-06-28	181	182	180	182	82,000	455
2011-06-27	182	182	180	180	172,000	450
2011-06-24	183	184	182	183	151,000	457.50
2011-06-23	180	182	180	182	109,000	455
2011-06-22	179	181	179	181	108,000	452.50
2011-06-21	178	180	178	179	78,000	447.50
2011-06-20	179	181	178	178	194,000	445
2011-06-17	180	180	176	176	227,000	440
2011-06-16	180	181	179	179	79,000	447.50
2011-06-15	181	182	181	182	183,000	455
2011-06-14	178	181	178	181	214,000	452.50
2011-06-13	178	179	177	178	73,000	445
2011-06-10	178	179	178	178	344,000	445
2011-06-09	175	177	175	176	68,000	440
2011-06-08	177	177	176	177	71,000	442.50
2011-06-07	177	178	175	176	153,000	440
2011-06-06	177	178	176	177	104,000	442.50
2011-06-03	179	180	177	177	134,000	442.50
2011-06-02	179	180	178	179	153,000	447.50
2011-06-01	180	181	180	181	74,000	452.50
2011-05-31	182	183	180	180	271,000	450
2011-05-30	183	183	182	182	33,000	455
2011-05-27	182	184	182	183	161,000	457.50
2011-05-26	180	182	180	182	98,000	455
2011-05-25	181	181	180	180	154,000	450
2011-05-24	181	182	181	181	51,000	452.50
2011-05-23	180	181	180	180	83,000	450
2011-05-20	181	182	181	181	96,000	452.50
2011-05-19	181	182	181	181	86,000	452.50
2011-05-18	181	182	180	181	104,000	452.50
2011-05-17	180	182	180	180	291,000	450
2011-05-16	185	185	183	184	115,000	460
2011-05-13	186	186	185	185	342,000	462.50
2011-05-12	185	186	184	185	173,000	462.50
2011-05-11	186	186	185	185	125,000	462.50
2011-05-10	184	186	183	186	125,000	465
2011-05-09	184	185	183	184	109,000	460
2011-05-06	184	185	183	184	173,000	460
2011-05-02	182	184	181	184	85,000	460
2011-04-28	181	183	181	182	164,000	455
2011-04-27	182	184	182	183	139,000	457.50
2011-04-26	184	184	182	182	161,000	455
2011-04-25	186	186	184	184	139,000	460
2011-04-22	185	186	184	185	109,000	462.50
2011-04-21	186	186	185	185	105,000	462.50
2011-04-20	185	186	185	185	113,000	462.50
2011-04-19	183	185	183	184	161,000	460
2011-04-18	185	186	185	185	63,000	462.50
2011-04-15	188	188	185	185	228,000	462.50
2011-04-14	187	188	186	187	160,000	467.50
2011-04-13	186	188	185	187	162,000	467.50
2011-04-12	185	186	185	185	123,000	462.50
2011-04-11	183	189	183	188	425,000	470
2011-04-08	180	184	179	183	300,000	457.50
2011-04-07	181	182	180	180	239,000	450
2011-04-06	184	184	180	181	217,000	452.50
2011-04-05	185	185	183	183	194,000	457.50
2011-04-04	188	188	185	185	257,000	462.50
2011-04-01	192	192	187	187	286,000	467.50
2011-03-31	192	192	190	192	194,000	480
2011-03-30	192	193	190	193	208,000	482.50
2011-03-29	191	192	188	192	326,000	480
2011-03-28	196	196	193	196	383,000	490
2011-03-25	195	195	193	193	292,000	482.50
2011-03-24	190	194	190	190	303,000	475
2011-03-23	194	195	188	189	602,000	472.50
2011-03-22	196	197	194	195	317,000	487.50
2011-03-18	184	192	181	192	350,000	480
2011-03-17	174	182	172	179	395,000	447.50
2011-03-16	167	180	167	178	510,000	445
2011-03-15	193	194	161	164	906,000	410
2011-03-14	192	196	186	191	687,000	477.50
2011-03-11	200	200	199	199	638,000	497.50
2011-03-10	200	201	200	200	200,000	500
2011-03-09	201	202	200	201	140,000	502.50
2011-03-08	200	201	200	200	199,000	500
2011-03-07	201	201	200	200	166,000	500
2011-03-04	201	202	200	200	156,000	500
2011-03-03	201	201	200	200	84,000	500
2011-03-02	201	202	200	200	170,000	500
2011-03-01	201	202	201	202	123,000	505
2011-02-28	200	201	200	200	238,000	500
2011-02-25	200	200	199	200	154,000	500
2011-02-24	200	202	199	200	282,000	500
2011-02-23	200	201	200	200	187,000	500
2011-02-22	201	202	200	200	196,000	500
2011-02-21	202	202	201	201	93,000	502.50
2011-02-18	202	203	201	202	183,000	505
2011-02-17	200	202	200	201	202,000	502.50
2011-02-16	200	201	199	200	148,000	500
2011-02-15	201	201	199	200	312,000	500
2011-02-14	199	201	199	201	436,000	502.50
2011-02-10	197	199	197	198	147,000	495
2011-02-09	197	198	197	197	142,000	492.50
2011-02-08	198	199	197	197	301,000	492.50
2011-02-07	197	198	196	198	115,000	495
2011-02-04	196	197	196	196	253,000	490
2011-02-03	195	196	195	196	101,000	490
2011-02-02	197	197	195	195	140,000	487.50
2011-02-01	194	195	193	195	145,000	487.50
2011-01-31	194	195	193	194	214,000	485
2011-01-28	195	196	194	194	210,000	485
2011-01-27	196	197	195	195	191,000	487.50
2011-01-26	197	197	196	196	136,000	490
2011-01-25	197	197	196	196	176,000	490
2011-01-24	197	197	196	197	131,000	492.50
2011-01-21	198	198	196	196	163,000	490
2011-01-20	196	198	196	198	169,000	495
2011-01-19	197	197	196	197	139,000	492.50
2011-01-18	195	197	194	196	247,000	490
2011-01-17	197	197	195	195	259,000	487.50
2011-01-14	197	198	196	196	458,000	490
2011-01-13	197	198	197	198	374,000	495
2011-01-12	196	197	195	196	310,000	490
2011-01-11	194	196	194	195	380,000	487.50
2011-01-07	194	196	193	194	519,000	485
2011-01-06	193	194	193	193	102,000	482.50
2011-01-05	193	194	192	192	156,000	480
2011-01-04	193	194	192	192	170,000	480

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