2201 森永製菓(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 635 | 643 | 628 | 640 | 647,000 | 1,600 |
| 2015-12-29 | 621 | 635 | 614 | 632 | 1,101,000 | 1,580 |
| 2015-12-28 | 630 | 633 | 611 | 628 | 920,000 | 1,570 |
| 2015-12-25 | 624 | 634 | 615 | 626 | 1,195,000 | 1,565 |
| 2015-12-24 | 655 | 661 | 627 | 630 | 1,196,000 | 1,575 |
| 2015-12-22 | 643 | 659 | 643 | 651 | 1,767,000 | 1,627.50 |
| 2015-12-21 | 641 | 642 | 624 | 640 | 1,210,000 | 1,600 |
| 2015-12-18 | 648 | 663 | 645 | 646 | 2,913,000 | 1,615 |
| 2015-12-17 | 636 | 653 | 631 | 651 | 1,949,000 | 1,627.50 |
| 2015-12-16 | 625 | 629 | 611 | 629 | 1,203,000 | 1,572.50 |
| 2015-12-15 | 624 | 630 | 613 | 616 | 1,713,000 | 1,540 |
| 2015-12-14 | 601 | 616 | 595 | 612 | 1,551,000 | 1,530 |
| 2015-12-11 | 617 | 624 | 606 | 613 | 1,667,000 | 1,532.50 |
| 2015-12-10 | 623 | 632 | 622 | 624 | 1,131,000 | 1,560 |
| 2015-12-09 | 653 | 655 | 632 | 633 | 1,873,000 | 1,582.50 |
| 2015-12-08 | 642 | 659 | 638 | 656 | 2,054,000 | 1,640 |
| 2015-12-07 | 638 | 647 | 636 | 639 | 1,052,000 | 1,597.50 |
| 2015-12-04 | 637 | 643 | 630 | 632 | 1,035,000 | 1,580 |
| 2015-12-03 | 644 | 649 | 640 | 645 | 941,000 | 1,612.50 |
| 2015-12-02 | 650 | 652 | 643 | 648 | 975,000 | 1,620 |
| 2015-12-01 | 647 | 647 | 637 | 642 | 1,049,000 | 1,605 |
| 2015-11-30 | 650 | 651 | 636 | 639 | 1,566,000 | 1,597.50 |
| 2015-11-27 | 653 | 658 | 649 | 653 | 1,266,000 | 1,632.50 |
| 2015-11-26 | 654 | 660 | 649 | 651 | 1,500,000 | 1,627.50 |
| 2015-11-25 | 662 | 663 | 650 | 655 | 1,108,000 | 1,637.50 |
| 2015-11-24 | 666 | 666 | 655 | 662 | 1,617,000 | 1,655 |
| 2015-11-20 | 650 | 667 | 645 | 667 | 3,215,000 | 1,667.50 |
| 2015-11-19 | 647 | 649 | 640 | 642 | 1,690,000 | 1,605 |
| 2015-11-18 | 647 | 655 | 638 | 640 | 1,706,000 | 1,600 |
| 2015-11-17 | 663 | 664 | 643 | 644 | 2,427,000 | 1,610 |
| 2015-11-16 | 656 | 666 | 650 | 654 | 1,952,000 | 1,635 |
| 2015-11-13 | 646 | 668 | 644 | 666 | 2,172,000 | 1,665 |
| 2015-11-12 | 656 | 668 | 645 | 649 | 2,255,000 | 1,622.50 |
| 2015-11-11 | 641 | 658 | 641 | 657 | 2,487,000 | 1,642.50 |
| 2015-11-10 | 632 | 648 | 628 | 642 | 4,077,000 | 1,605 |
| 2015-11-09 | 606 | 640 | 606 | 637 | 7,368,000 | 1,592.50 |
| 2015-11-06 | 580 | 610 | 578 | 601 | 7,573,000 | 1,502.50 |
| 2015-11-05 | 589 | 610 | 568 | 569 | 9,166,000 | 1,422.50 |
| 2015-11-04 | 639 | 641 | 605 | 619 | 4,314,000 | 1,547.50 |
| 2015-11-02 | 625 | 638 | 619 | 634 | 3,690,000 | 1,585 |
| 2015-10-30 | 605 | 624 | 600 | 619 | 2,062,000 | 1,547.50 |
| 2015-10-29 | 611 | 616 | 602 | 605 | 2,014,000 | 1,512.50 |
| 2015-10-28 | 592 | 617 | 591 | 613 | 2,554,000 | 1,532.50 |
| 2015-10-27 | 580 | 599 | 580 | 593 | 2,095,000 | 1,482.50 |
| 2015-10-26 | 591 | 593 | 577 | 581 | 1,247,000 | 1,452.50 |
| 2015-10-23 | 582 | 588 | 574 | 586 | 1,805,000 | 1,465 |
| 2015-10-22 | 575 | 580 | 568 | 573 | 1,479,000 | 1,432.50 |
| 2015-10-21 | 584 | 584 | 563 | 569 | 2,302,000 | 1,422.50 |
| 2015-10-20 | 582 | 594 | 578 | 585 | 1,443,000 | 1,462.50 |
| 2015-10-19 | 565 | 583 | 559 | 577 | 1,799,000 | 1,442.50 |
| 2015-10-16 | 579 | 579 | 560 | 561 | 1,712,000 | 1,402.50 |
| 2015-10-15 | 563 | 572 | 561 | 572 | 1,034,000 | 1,430 |
| 2015-10-14 | 572 | 577 | 562 | 567 | 1,910,000 | 1,417.50 |
| 2015-10-13 | 570 | 580 | 566 | 578 | 1,902,000 | 1,445 |
| 2015-10-09 | 575 | 576 | 554 | 571 | 2,644,000 | 1,427.50 |
| 2015-10-08 | 615 | 615 | 557 | 566 | 4,802,000 | 1,415 |
| 2015-10-07 | 617 | 620 | 592 | 605 | 1,908,000 | 1,512.50 |
| 2015-10-06 | 626 | 635 | 611 | 618 | 1,946,000 | 1,545 |
| 2015-10-05 | 609 | 621 | 608 | 616 | 1,462,000 | 1,540 |
| 2015-10-02 | 589 | 617 | 584 | 603 | 2,431,000 | 1,507.50 |
| 2015-10-01 | 584 | 592 | 567 | 589 | 3,062,000 | 1,472.50 |
| 2015-09-30 | 560 | 589 | 558 | 587 | 3,446,000 | 1,467.50 |
| 2015-09-29 | 555 | 574 | 551 | 565 | 3,723,000 | 1,412.50 |
| 2015-09-28 | 546 | 561 | 538 | 560 | 2,731,000 | 1,400 |
| 2015-09-25 | 530 | 555 | 527 | 553 | 2,757,000 | 1,382.50 |
| 2015-09-24 | 511 | 531 | 511 | 522 | 1,507,000 | 1,305 |
| 2015-09-18 | 518 | 534 | 511 | 521 | 1,857,000 | 1,302.50 |
| 2015-09-17 | 512 | 527 | 508 | 525 | 3,703,000 | 1,312.50 |
| 2015-09-16 | 533 | 537 | 504 | 513 | 2,623,000 | 1,282.50 |
| 2015-09-15 | 536 | 542 | 530 | 530 | 1,385,000 | 1,325 |
| 2015-09-14 | 544 | 552 | 528 | 528 | 1,901,000 | 1,320 |
| 2015-09-11 | 520 | 559 | 520 | 549 | 2,504,000 | 1,372.50 |
| 2015-09-10 | 543 | 546 | 524 | 534 | 2,599,000 | 1,335 |
| 2015-09-09 | 561 | 563 | 541 | 560 | 3,274,000 | 1,400 |
| 2015-09-08 | 600 | 605 | 534 | 539 | 4,517,000 | 1,347.50 |
| 2015-09-07 | 605 | 615 | 595 | 601 | 1,638,000 | 1,502.50 |
| 2015-09-04 | 639 | 639 | 605 | 613 | 1,781,000 | 1,532.50 |
| 2015-09-03 | 642 | 658 | 628 | 631 | 2,069,000 | 1,577.50 |
| 2015-09-02 | 603 | 646 | 603 | 632 | 2,705,000 | 1,580 |
| 2015-09-01 | 640 | 643 | 618 | 622 | 2,383,000 | 1,555 |
| 2015-08-31 | 643 | 647 | 632 | 647 | 2,290,000 | 1,617.50 |
| 2015-08-28 | 661 | 661 | 636 | 648 | 1,946,000 | 1,620 |
| 2015-08-27 | 641 | 660 | 630 | 643 | 2,867,000 | 1,607.50 |
| 2015-08-26 | 625 | 635 | 612 | 623 | 2,098,000 | 1,557.50 |
| 2015-08-25 | 601 | 653 | 591 | 617 | 3,370,000 | 1,542.50 |
| 2015-08-24 | 651 | 667 | 630 | 631 | 2,544,000 | 1,577.50 |
| 2015-08-21 | 666 | 685 | 662 | 665 | 2,871,000 | 1,662.50 |
| 2015-08-20 | 698 | 715 | 684 | 686 | 2,427,000 | 1,715 |
| 2015-08-19 | 731 | 731 | 701 | 705 | 3,252,000 | 1,762.50 |
| 2015-08-18 | 725 | 742 | 720 | 734 | 2,812,000 | 1,835 |
| 2015-08-17 | 700 | 723 | 699 | 723 | 1,714,000 | 1,807.50 |
| 2015-08-14 | 717 | 728 | 700 | 704 | 3,310,000 | 1,760 |
| 2015-08-13 | 681 | 716 | 677 | 714 | 4,131,000 | 1,785 |
| 2015-08-12 | 693 | 693 | 669 | 675 | 2,325,000 | 1,687.50 |
| 2015-08-11 | 707 | 708 | 672 | 682 | 3,728,000 | 1,705 |
| 2015-08-10 | 675 | 707 | 671 | 704 | 4,229,000 | 1,760 |
| 2015-08-07 | 646 | 689 | 636 | 683 | 11,293,000 | 1,707.50 |
| 2015-08-06 | 615 | 655 | 612 | 655 | 7,093,000 | 1,637.50 |
| 2015-08-05 | 550 | 559 | 541 | 555 | 1,190,000 | 1,387.50 |
| 2015-08-04 | 552 | 557 | 546 | 549 | 841,000 | 1,372.50 |
| 2015-08-03 | 538 | 552 | 537 | 549 | 991,000 | 1,372.50 |
| 2015-07-31 | 545 | 546 | 537 | 541 | 1,082,000 | 1,352.50 |
| 2015-07-30 | 564 | 564 | 543 | 545 | 1,528,000 | 1,362.50 |
| 2015-07-29 | 550 | 562 | 545 | 559 | 866,000 | 1,397.50 |
| 2015-07-28 | 541 | 556 | 536 | 553 | 774,000 | 1,382.50 |
| 2015-07-27 | 559 | 560 | 539 | 541 | 1,048,000 | 1,352.50 |
| 2015-07-24 | 566 | 568 | 556 | 559 | 923,000 | 1,397.50 |
| 2015-07-23 | 554 | 570 | 553 | 569 | 934,000 | 1,422.50 |
| 2015-07-22 | 565 | 566 | 552 | 554 | 1,026,000 | 1,385 |
| 2015-07-21 | 568 | 568 | 561 | 566 | 784,000 | 1,415 |
| 2015-07-17 | 560 | 574 | 560 | 565 | 1,663,000 | 1,412.50 |
| 2015-07-16 | 536 | 560 | 536 | 558 | 2,001,000 | 1,395 |
| 2015-07-15 | 543 | 543 | 531 | 539 | 1,019,000 | 1,347.50 |
| 2015-07-14 | 544 | 547 | 537 | 541 | 1,296,000 | 1,352.50 |
| 2015-07-13 | 520 | 539 | 512 | 536 | 1,622,000 | 1,340 |
| 2015-07-10 | 512 | 524 | 508 | 511 | 1,058,000 | 1,277.50 |
| 2015-07-09 | 507 | 516 | 492 | 513 | 1,985,000 | 1,282.50 |
| 2015-07-08 | 536 | 545 | 520 | 521 | 1,709,000 | 1,302.50 |
| 2015-07-07 | 523 | 538 | 523 | 536 | 1,047,000 | 1,340 |
| 2015-07-06 | 515 | 525 | 511 | 514 | 908,000 | 1,285 |
| 2015-07-03 | 538 | 538 | 521 | 525 | 1,224,000 | 1,312.50 |
| 2015-07-02 | 541 | 545 | 530 | 533 | 1,560,000 | 1,332.50 |
| 2015-07-01 | 526 | 540 | 524 | 535 | 1,438,000 | 1,337.50 |
| 2015-06-30 | 507 | 527 | 507 | 524 | 1,514,000 | 1,310 |
| 2015-06-29 | 503 | 521 | 503 | 510 | 1,296,000 | 1,275 |
| 2015-06-26 | 516 | 524 | 515 | 523 | 1,119,000 | 1,307.50 |
| 2015-06-25 | 519 | 519 | 511 | 513 | 1,253,000 | 1,282.50 |
| 2015-06-24 | 504 | 525 | 501 | 524 | 2,799,000 | 1,310 |
| 2015-06-23 | 503 | 504 | 495 | 499 | 1,289,000 | 1,247.50 |
| 2015-06-22 | 502 | 508 | 496 | 499 | 1,018,000 | 1,247.50 |
| 2015-06-19 | 503 | 516 | 497 | 500 | 2,440,000 | 1,250 |
| 2015-06-18 | 495 | 505 | 492 | 498 | 1,913,000 | 1,245 |
| 2015-06-17 | 479 | 508 | 478 | 497 | 3,106,000 | 1,242.50 |
| 2015-06-16 | 476 | 485 | 470 | 480 | 1,486,000 | 1,200 |
| 2015-06-15 | 468 | 481 | 467 | 480 | 1,342,000 | 1,200 |
| 2015-06-12 | 480 | 486 | 472 | 476 | 2,345,000 | 1,190 |
| 2015-06-11 | 460 | 475 | 459 | 474 | 1,476,000 | 1,185 |
| 2015-06-10 | 455 | 461 | 455 | 456 | 473,000 | 1,140 |
| 2015-06-09 | 461 | 462 | 456 | 456 | 800,000 | 1,140 |
| 2015-06-08 | 466 | 466 | 462 | 464 | 437,000 | 1,160 |
| 2015-06-05 | 464 | 470 | 464 | 468 | 729,000 | 1,170 |
| 2015-06-04 | 468 | 470 | 466 | 467 | 651,000 | 1,167.50 |
| 2015-06-03 | 467 | 470 | 464 | 466 | 753,000 | 1,165 |
| 2015-06-02 | 471 | 472 | 467 | 472 | 856,000 | 1,180 |
| 2015-06-01 | 470 | 474 | 467 | 472 | 867,000 | 1,180 |
| 2015-05-29 | 467 | 473 | 466 | 472 | 1,285,000 | 1,180 |
| 2015-05-28 | 477 | 478 | 467 | 471 | 1,176,000 | 1,177.50 |
| 2015-05-27 | 463 | 477 | 458 | 475 | 2,026,000 | 1,187.50 |
| 2015-05-26 | 462 | 464 | 458 | 463 | 1,030,000 | 1,157.50 |
| 2015-05-25 | 466 | 467 | 461 | 464 | 943,000 | 1,160 |
| 2015-05-22 | 472 | 474 | 465 | 472 | 1,346,000 | 1,180 |
| 2015-05-21 | 474 | 487 | 471 | 477 | 4,052,000 | 1,192.50 |
| 2015-05-20 | 455 | 477 | 455 | 474 | 5,755,000 | 1,185 |
| 2015-05-19 | 438 | 450 | 435 | 450 | 4,638,000 | 1,125 |
| 2015-05-18 | 422 | 443 | 417 | 438 | 7,092,000 | 1,095 |
| 2015-05-15 | 397 | 400 | 395 | 398 | 928,000 | 995 |
| 2015-05-14 | 396 | 398 | 390 | 391 | 833,000 | 977.50 |
| 2015-05-13 | 398 | 401 | 394 | 399 | 834,000 | 997.50 |
| 2015-05-12 | 403 | 404 | 399 | 400 | 779,000 | 1,000 |
| 2015-05-11 | 403 | 405 | 400 | 402 | 553,000 | 1,005 |
| 2015-05-08 | 399 | 405 | 399 | 401 | 1,609,000 | 1,002.50 |
| 2015-05-07 | 383 | 406 | 383 | 399 | 2,115,000 | 997.50 |
| 2015-05-01 | 400 | 401 | 388 | 391 | 1,866,000 | 977.50 |
| 2015-04-30 | 405 | 407 | 400 | 403 | 969,000 | 1,007.50 |
| 2015-04-28 | 419 | 419 | 407 | 409 | 1,346,000 | 1,022.50 |
| 2015-04-27 | 413 | 415 | 411 | 413 | 403,000 | 1,032.50 |
| 2015-04-24 | 408 | 415 | 406 | 413 | 896,000 | 1,032.50 |
| 2015-04-23 | 417 | 422 | 408 | 410 | 1,540,000 | 1,025 |
| 2015-04-22 | 427 | 428 | 415 | 418 | 1,460,000 | 1,045 |
| 2015-04-21 | 416 | 427 | 415 | 425 | 1,503,000 | 1,062.50 |
| 2015-04-20 | 405 | 422 | 400 | 414 | 1,437,000 | 1,035 |
| 2015-04-17 | 412 | 415 | 407 | 412 | 1,583,000 | 1,030 |
| 2015-04-16 | 427 | 427 | 411 | 418 | 1,994,000 | 1,045 |
| 2015-04-15 | 437 | 440 | 423 | 427 | 1,825,000 | 1,067.50 |
| 2015-04-14 | 435 | 439 | 432 | 436 | 1,238,000 | 1,090 |
| 2015-04-13 | 452 | 454 | 437 | 440 | 1,497,000 | 1,100 |
| 2015-04-10 | 457 | 458 | 449 | 452 | 1,296,000 | 1,130 |
| 2015-04-09 | 455 | 464 | 454 | 457 | 1,532,000 | 1,142.50 |
| 2015-04-08 | 458 | 458 | 450 | 453 | 1,337,000 | 1,132.50 |
| 2015-04-07 | 460 | 460 | 448 | 454 | 2,275,000 | 1,135 |
| 2015-04-06 | 442 | 464 | 438 | 460 | 4,055,000 | 1,150 |
| 2015-04-03 | 417 | 446 | 416 | 444 | 4,441,000 | 1,110 |
| 2015-04-02 | 411 | 420 | 411 | 416 | 1,832,000 | 1,040 |
| 2015-04-01 | 420 | 420 | 408 | 413 | 1,627,000 | 1,032.50 |
| 2015-03-31 | 430 | 432 | 420 | 422 | 1,667,000 | 1,055 |
| 2015-03-30 | 410 | 429 | 410 | 427 | 1,813,000 | 1,067.50 |
| 2015-03-27 | 412 | 423 | 408 | 415 | 1,797,000 | 1,037.50 |
| 2015-03-26 | 433 | 433 | 421 | 426 | 1,505,000 | 1,065 |
| 2015-03-25 | 426 | 434 | 424 | 432 | 1,865,000 | 1,080 |
| 2015-03-24 | 415 | 426 | 413 | 426 | 1,841,000 | 1,065 |
| 2015-03-23 | 423 | 424 | 411 | 417 | 1,723,000 | 1,042.50 |
| 2015-03-20 | 426 | 431 | 418 | 423 | 2,175,000 | 1,057.50 |
| 2015-03-19 | 414 | 429 | 413 | 424 | 3,184,000 | 1,060 |
| 2015-03-18 | 407 | 414 | 402 | 411 | 1,543,000 | 1,027.50 |
| 2015-03-17 | 412 | 415 | 403 | 404 | 2,536,000 | 1,010 |
| 2015-03-16 | 400 | 412 | 392 | 407 | 4,119,000 | 1,017.50 |
| 2015-03-13 | 387 | 387 | 381 | 382 | 1,256,000 | 955 |
| 2015-03-12 | 385 | 390 | 383 | 384 | 1,420,000 | 960 |
| 2015-03-11 | 379 | 385 | 377 | 382 | 623,000 | 955 |
| 2015-03-10 | 386 | 386 | 380 | 381 | 528,000 | 952.50 |
| 2015-03-09 | 381 | 387 | 378 | 386 | 725,000 | 965 |
| 2015-03-06 | 378 | 388 | 377 | 383 | 1,167,000 | 957.50 |
| 2015-03-05 | 368 | 379 | 368 | 379 | 840,000 | 947.50 |
| 2015-03-04 | 367 | 370 | 363 | 368 | 675,000 | 920 |
| 2015-03-03 | 366 | 372 | 363 | 371 | 983,000 | 927.50 |
| 2015-03-02 | 374 | 374 | 366 | 366 | 1,115,000 | 915 |
| 2015-02-27 | 379 | 386 | 373 | 374 | 1,391,000 | 935 |
| 2015-02-26 | 374 | 380 | 372 | 379 | 1,181,000 | 947.50 |
| 2015-02-25 | 365 | 375 | 362 | 375 | 1,609,000 | 937.50 |
| 2015-02-24 | 368 | 370 | 365 | 367 | 718,000 | 917.50 |
| 2015-02-23 | 368 | 370 | 365 | 368 | 606,000 | 920 |
| 2015-02-20 | 371 | 372 | 363 | 367 | 1,086,000 | 917.50 |
| 2015-02-19 | 360 | 371 | 358 | 370 | 1,717,000 | 925 |
| 2015-02-18 | 363 | 363 | 356 | 360 | 1,216,000 | 900 |
| 2015-02-17 | 349 | 362 | 346 | 360 | 1,782,000 | 900 |
| 2015-02-16 | 360 | 360 | 349 | 350 | 895,000 | 875 |
| 2015-02-13 | 355 | 356 | 351 | 353 | 871,000 | 882.50 |
| 2015-02-12 | 350 | 358 | 350 | 354 | 884,000 | 885 |
| 2015-02-10 | 339 | 350 | 339 | 349 | 1,750,000 | 872.50 |
| 2015-02-09 | 330 | 340 | 326 | 335 | 1,578,000 | 837.50 |
| 2015-02-06 | 345 | 346 | 331 | 331 | 1,179,000 | 827.50 |
| 2015-02-05 | 346 | 349 | 341 | 341 | 698,000 | 852.50 |
| 2015-02-04 | 352 | 356 | 344 | 345 | 1,350,000 | 862.50 |
| 2015-02-03 | 365 | 365 | 347 | 348 | 1,450,000 | 870 |
| 2015-02-02 | 364 | 368 | 354 | 362 | 1,268,000 | 905 |
| 2015-01-30 | 365 | 370 | 363 | 367 | 1,365,000 | 917.50 |
| 2015-01-29 | 347 | 365 | 347 | 358 | 2,194,000 | 895 |
| 2015-01-28 | 346 | 351 | 345 | 346 | 907,000 | 865 |
| 2015-01-27 | 338 | 350 | 338 | 350 | 1,338,000 | 875 |
| 2015-01-26 | 333 | 339 | 332 | 337 | 657,000 | 842.50 |
| 2015-01-23 | 347 | 347 | 336 | 338 | 1,135,000 | 845 |
| 2015-01-22 | 345 | 345 | 335 | 345 | 1,223,000 | 862.50 |
| 2015-01-21 | 346 | 346 | 342 | 345 | 832,000 | 862.50 |
| 2015-01-20 | 347 | 348 | 341 | 345 | 1,090,000 | 862.50 |
| 2015-01-19 | 335 | 345 | 331 | 344 | 1,438,000 | 860 |
| 2015-01-16 | 328 | 332 | 326 | 331 | 847,000 | 827.50 |
| 2015-01-15 | 324 | 333 | 324 | 333 | 2,057,000 | 832.50 |
| 2015-01-14 | 322 | 325 | 318 | 322 | 1,042,000 | 805 |
| 2015-01-13 | 314 | 322 | 312 | 322 | 893,000 | 805 |
| 2015-01-09 | 315 | 317 | 312 | 316 | 833,000 | 790 |
| 2015-01-08 | 307 | 315 | 307 | 313 | 678,000 | 782.50 |
| 2015-01-07 | 300 | 309 | 300 | 306 | 542,000 | 765 |
| 2015-01-06 | 307 | 308 | 302 | 302 | 1,057,000 | 755 |
| 2015-01-05 | 316 | 318 | 310 | 311 | 688,000 | 777.50 |
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
