2201 森永製菓(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	185	186	185	185	298,000	462.50
2012-12-27	185	186	185	185	288,000	462.50
2012-12-26	185	186	185	185	165,000	462.50
2012-12-25	186	187	184	185	437,000	462.50
2012-12-21	183	185	182	185	301,000	462.50
2012-12-20	184	184	183	183	292,000	457.50
2012-12-19	183	184	182	184	240,000	460
2012-12-18	183	183	181	182	288,000	455
2012-12-17	183	183	181	181	294,000	452.50
2012-12-14	182	183	182	182	587,000	455
2012-12-13	183	184	182	184	194,000	460
2012-12-12	182	183	181	182	204,000	455
2012-12-11	182	182	180	181	212,000	452.50
2012-12-10	184	184	181	182	236,000	455
2012-12-07	183	184	182	183	176,000	457.50
2012-12-06	180	183	180	183	329,000	457.50
2012-12-05	179	181	179	180	162,000	450
2012-12-04	178	180	178	180	114,000	450
2012-12-03	180	180	178	178	147,000	445
2012-11-30	180	181	179	179	269,000	447.50
2012-11-29	179	180	178	179	187,000	447.50
2012-11-28	179	179	178	178	97,000	445
2012-11-27	179	180	178	180	288,000	450
2012-11-26	178	180	177	179	481,000	447.50
2012-11-22	178	178	177	178	289,000	445
2012-11-21	178	179	176	177	558,000	442.50
2012-11-20	178	178	177	177	134,000	442.50
2012-11-19	177	178	177	177	161,000	442.50
2012-11-16	176	177	175	177	214,000	442.50
2012-11-15	176	176	174	174	192,000	435
2012-11-14	174	175	173	175	270,000	437.50
2012-11-13	175	175	172	173	314,000	432.50
2012-11-12	175	176	174	174	177,000	435
2012-11-09	176	176	175	175	122,000	437.50
2012-11-08	176	177	176	177	115,000	442.50
2012-11-07	176	177	176	176	80,000	440
2012-11-06	177	177	176	176	62,000	440
2012-11-05	177	178	175	176	124,000	440
2012-11-02	178	179	177	178	94,000	445
2012-11-01	176	178	176	177	177,000	442.50
2012-10-31	176	177	175	176	227,000	440
2012-10-30	177	178	175	175	173,000	437.50
2012-10-29	177	178	176	178	167,000	445
2012-10-26	176	177	176	177	127,000	442.50
2012-10-25	177	177	175	176	164,000	440
2012-10-24	176	177	175	177	130,000	442.50
2012-10-23	178	178	175	176	155,000	440
2012-10-22	176	178	176	178	79,000	445
2012-10-19	178	178	177	178	89,000	445
2012-10-18	176	178	175	178	191,000	445
2012-10-17	175	176	175	176	67,000	440
2012-10-16	174	176	174	174	133,000	435
2012-10-15	173	174	172	173	293,000	432.50
2012-10-12	174	176	173	174	366,000	435
2012-10-11	175	175	173	173	262,000	432.50
2012-10-10	175	176	175	175	103,000	437.50
2012-10-09	176	177	176	176	96,000	440
2012-10-05	177	177	176	176	123,000	440
2012-10-04	176	177	176	176	94,000	440
2012-10-03	177	178	175	175	172,000	437.50
2012-10-02	177	178	176	177	73,000	442.50
2012-10-01	178	178	176	177	116,000	442.50
2012-09-28	179	180	175	180	297,000	450
2012-09-27	181	182	178	180	244,000	450
2012-09-26	180	182	179	182	306,000	455
2012-09-25	180	180	178	180	273,000	450
2012-09-24	179	180	178	180	198,000	450
2012-09-21	176	179	176	178	248,000	445
2012-09-20	176	179	176	176	120,000	440
2012-09-19	176	178	176	176	140,000	440
2012-09-18	176	177	175	175	296,000	437.50
2012-09-14	179	179	178	179	352,000	447.50
2012-09-13	179	179	178	178	174,000	445
2012-09-12	176	178	176	178	96,000	445
2012-09-11	176	176	175	176	58,000	440
2012-09-10	174	176	174	176	160,000	440
2012-09-07	176	176	174	174	122,000	435
2012-09-06	175	176	175	175	76,000	437.50
2012-09-05	175	176	175	175	71,000	437.50
2012-09-04	179	179	175	175	203,000	437.50
2012-09-03	180	180	179	179	189,000	447.50
2012-08-31	180	181	179	180	61,000	450
2012-08-30	181	181	179	181	66,000	452.50
2012-08-29	178	181	178	181	76,000	452.50
2012-08-28	181	182	178	179	211,000	447.50
2012-08-27	183	184	181	181	72,000	452.50
2012-08-24	184	184	180	183	206,000	457.50
2012-08-23	183	183	182	183	110,000	457.50
2012-08-22	185	185	180	183	190,000	457.50
2012-08-21	183	186	183	186	87,000	465
2012-08-20	186	187	183	183	143,000	457.50
2012-08-17	189	189	185	186	161,000	465
2012-08-16	187	188	186	188	171,000	470
2012-08-15	186	187	186	187	242,000	467.50
2012-08-14	183	186	183	186	265,000	465
2012-08-13	181	182	180	182	82,000	455
2012-08-10	184	184	179	180	173,000	450
2012-08-09	182	184	181	184	116,000	460
2012-08-08	179	182	179	182	135,000	455
2012-08-07	179	180	178	180	80,000	450
2012-08-06	180	180	179	180	71,000	450
2012-08-03	180	180	178	179	91,000	447.50
2012-08-02	179	181	178	181	178,000	452.50
2012-08-01	180	180	178	178	137,000	445
2012-07-31	183	183	180	180	130,000	450
2012-07-30	180	183	179	183	141,000	457.50
2012-07-27	181	183	179	179	136,000	447.50
2012-07-26	179	181	178	180	111,000	450
2012-07-25	180	180	179	179	143,000	447.50
2012-07-24	180	181	179	179	123,000	447.50
2012-07-23	181	182	180	180	133,000	450
2012-07-20	184	184	182	182	111,000	455
2012-07-19	183	185	183	184	92,000	460
2012-07-18	185	185	183	183	123,000	457.50
2012-07-17	187	187	184	184	112,000	460
2012-07-13	188	188	187	187	233,000	467.50
2012-07-12	187	188	187	188	124,000	470
2012-07-11	188	189	187	187	79,000	467.50
2012-07-10	189	190	188	188	121,000	470
2012-07-09	188	191	187	190	230,000	475
2012-07-06	190	191	188	188	1,245,000	470
2012-07-05	183	185	183	185	190,000	462.50
2012-07-04	183	185	183	184	220,000	460
2012-07-03	181	184	181	182	162,000	455
2012-07-02	182	182	180	181	118,000	452.50
2012-06-29	180	182	180	181	165,000	452.50
2012-06-28	180	181	179	180	161,000	450
2012-06-27	178	180	177	180	128,000	450
2012-06-26	177	179	177	177	187,000	442.50
2012-06-25	180	180	178	178	233,000	445
2012-06-22	179	180	178	180	79,000	450
2012-06-21	180	181	178	179	145,000	447.50
2012-06-20	178	180	177	180	188,000	450
2012-06-19	177	180	176	176	234,000	440
2012-06-18	178	178	177	177	75,000	442.50
2012-06-15	179	179	176	178	270,000	445
2012-06-14	176	178	176	177	120,000	442.50
2012-06-13	175	177	174	176	120,000	440
2012-06-12	174	174	173	174	117,000	435
2012-06-11	174	177	174	175	140,000	437.50
2012-06-08	176	176	173	174	279,000	435
2012-06-07	174	176	172	176	201,000	440
2012-06-06	172	174	172	174	102,000	435
2012-06-05	173	173	171	171	97,000	427.50
2012-06-04	171	173	171	173	132,000	432.50
2012-06-01	173	174	172	173	110,000	432.50
2012-05-31	174	174	173	174	149,000	435
2012-05-30	175	175	174	174	142,000	435
2012-05-29	175	176	174	174	153,000	435
2012-05-28	176	176	175	175	55,000	437.50
2012-05-25	180	180	176	176	174,000	440
2012-05-24	176	177	176	177	78,000	442.50
2012-05-23	176	176	175	176	250,000	440
2012-05-22	176	177	176	176	80,000	440
2012-05-21	175	176	175	176	117,000	440
2012-05-18	177	177	175	175	240,000	437.50
2012-05-17	175	178	175	177	198,000	442.50
2012-05-16	177	177	175	175	139,000	437.50
2012-05-15	178	178	176	177	296,000	442.50
2012-05-14	178	179	177	179	296,000	447.50
2012-05-11	183	184	179	180	279,000	450
2012-05-10	183	183	182	183	74,000	457.50
2012-05-09	184	185	183	183	138,000	457.50
2012-05-08	185	186	184	185	136,000	462.50
2012-05-07	183	186	183	186	183,000	465
2012-05-02	182	186	181	186	219,000	465
2012-05-01	183	183	181	181	153,000	452.50
2012-04-27	185	185	183	183	158,000	457.50
2012-04-26	185	185	184	185	308,000	462.50
2012-04-25	185	185	184	185	144,000	462.50
2012-04-24	184	185	184	185	108,000	462.50
2012-04-23	185	186	184	185	164,000	462.50
2012-04-20	185	185	184	184	96,000	460
2012-04-19	187	187	185	185	138,000	462.50
2012-04-18	186	188	185	188	257,000	470
2012-04-17	186	186	185	185	80,000	462.50
2012-04-16	185	185	184	185	109,000	462.50
2012-04-13	188	188	186	186	224,000	465
2012-04-12	186	187	185	186	125,000	465
2012-04-11	184	186	184	185	231,000	462.50
2012-04-10	185	187	185	186	179,000	465
2012-04-09	185	186	185	185	137,000	462.50
2012-04-06	187	187	185	186	176,000	465
2012-04-05	188	188	186	187	156,000	467.50
2012-04-04	189	189	187	188	273,000	470
2012-04-03	189	190	188	188	191,000	470
2012-04-02	191	191	189	189	235,000	472.50
2012-03-30	190	192	190	192	189,000	480
2012-03-29	191	192	188	191	507,000	477.50
2012-03-28	190	192	187	190	939,000	475
2012-03-27	196	201	196	201	683,000	502.50
2012-03-26	195	197	195	196	472,000	490
2012-03-23	195	197	195	195	328,000	487.50
2012-03-22	195	195	194	195	195,000	487.50
2012-03-21	193	195	193	194	255,000	485
2012-03-19	194	195	193	194	141,000	485
2012-03-16	193	194	192	194	259,000	485
2012-03-15	192	193	192	192	264,000	480
2012-03-14	193	194	192	192	315,000	480
2012-03-13	192	193	192	192	190,000	480
2012-03-12	192	193	191	191	217,000	477.50
2012-03-09	191	193	191	193	586,000	482.50
2012-03-08	191	192	191	191	79,000	477.50
2012-03-07	190	192	190	191	257,000	477.50
2012-03-06	192	194	192	192	170,000	480
2012-03-05	192	194	192	192	232,000	480
2012-03-02	190	193	190	192	383,000	480
2012-03-01	191	192	190	190	211,000	475
2012-02-29	193	193	192	193	330,000	482.50
2012-02-28	191	192	191	192	285,000	480
2012-02-27	194	195	192	192	423,000	480
2012-02-24	196	196	193	194	368,000	485
2012-02-23	192	195	191	195	326,000	487.50
2012-02-22	189	192	189	191	309,000	477.50
2012-02-21	190	190	189	189	206,000	472.50
2012-02-20	190	190	188	189	213,000	472.50
2012-02-17	190	190	188	190	262,000	475
2012-02-16	189	190	187	188	283,000	470
2012-02-15	188	189	186	188	350,000	470
2012-02-14	186	187	186	187	201,000	467.50
2012-02-13	185	186	184	186	147,000	465
2012-02-10	185	185	184	184	110,000	460
2012-02-09	184	186	183	184	234,000	460
2012-02-08	182	185	182	185	222,000	462.50
2012-02-07	182	183	182	182	114,000	455
2012-02-06	182	183	182	182	182,000	455
2012-02-03	182	183	182	182	116,000	455
2012-02-02	183	184	182	183	127,000	457.50
2012-02-01	182	183	182	182	125,000	455
2012-01-31	182	183	182	183	106,000	457.50
2012-01-30	183	183	182	182	41,000	455
2012-01-27	182	183	182	183	55,000	457.50
2012-01-26	182	183	182	182	144,000	455
2012-01-25	182	183	181	182	284,000	455
2012-01-24	182	183	181	181	189,000	452.50
2012-01-23	181	182	181	181	115,000	452.50
2012-01-20	181	182	181	182	109,000	455
2012-01-19	181	182	181	181	106,000	452.50
2012-01-18	181	182	180	182	215,000	455
2012-01-17	181	182	180	181	297,000	452.50
2012-01-16	181	182	180	182	142,000	455
2012-01-13	182	182	181	182	171,000	455
2012-01-12	184	184	181	181	243,000	452.50
2012-01-11	182	183	182	182	128,000	455
2012-01-10	182	183	181	182	173,000	455
2012-01-06	184	184	182	182	81,000	455
2012-01-05	184	184	183	183	74,000	457.50
2012-01-04	183	184	182	184	167,000	460

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