2201 森永製菓(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,910	3,910	3,865	3,880	125,600	1,940
2020-12-29	3,900	3,915	3,870	3,905	108,000	1,952.50
2020-12-28	3,930	3,940	3,885	3,895	114,800	1,947.50
2020-12-25	3,895	3,925	3,885	3,925	101,400	1,962.50
2020-12-24	3,880	3,895	3,865	3,875	81,200	1,937.50
2020-12-23	3,865	3,875	3,845	3,855	66,600	1,927.50
2020-12-22	3,840	3,865	3,835	3,840	90,400	1,920
2020-12-21	3,850	3,875	3,830	3,855	98,200	1,927.50
2020-12-18	3,835	3,860	3,820	3,860	124,400	1,930
2020-12-17	3,830	3,850	3,830	3,850	87,100	1,925
2020-12-16	3,840	3,855	3,830	3,840	100,000	1,920
2020-12-15	3,820	3,850	3,810	3,840	187,500	1,920
2020-12-14	3,830	3,875	3,825	3,840	140,800	1,920
2020-12-11	3,880	3,885	3,815	3,860	236,100	1,930
2020-12-10	3,855	3,910	3,855	3,905	98,000	1,952.50
2020-12-09	3,840	3,875	3,825	3,875	122,400	1,937.50
2020-12-08	3,855	3,880	3,825	3,825	145,500	1,912.50
2020-12-07	3,905	3,920	3,840	3,850	111,900	1,925
2020-12-04	3,855	3,890	3,855	3,885	67,200	1,942.50
2020-12-03	3,850	3,905	3,850	3,895	71,200	1,947.50
2020-12-02	3,860	3,900	3,840	3,860	152,700	1,930
2020-12-01	3,825	3,850	3,805	3,845	133,500	1,922.50
2020-11-30	3,965	3,965	3,805	3,810	205,600	1,905
2020-11-27	3,975	3,990	3,955	3,965	153,200	1,982.50
2020-11-26	3,920	3,945	3,890	3,935	104,000	1,967.50
2020-11-25	3,990	3,990	3,890	3,895	146,800	1,947.50
2020-11-24	3,990	3,990	3,930	3,935	146,400	1,967.50
2020-11-20	3,930	3,950	3,905	3,905	162,600	1,952.50
2020-11-19	3,950	3,975	3,940	3,975	170,200	1,987.50
2020-11-18	3,980	4,035	3,965	3,970	226,100	1,985
2020-11-17	4,100	4,105	4,005	4,050	161,800	2,025
2020-11-16	4,110	4,120	4,070	4,115	129,800	2,057.50
2020-11-13	4,085	4,085	4,030	4,060	176,200	2,030
2020-11-12	4,200	4,205	4,080	4,090	301,000	2,045
2020-11-11	4,305	4,415	4,285	4,320	304,000	2,160
2020-11-10	4,275	4,320	4,235	4,320	193,100	2,160
2020-11-09	4,190	4,230	4,165	4,210	118,800	2,105
2020-11-06	4,160	4,175	4,115	4,120	97,300	2,060
2020-11-05	4,070	4,155	4,050	4,140	155,600	2,070
2020-11-04	4,040	4,050	4,010	4,045	119,900	2,022.50
2020-11-02	3,975	4,075	3,975	4,035	102,000	2,017.50
2020-10-30	4,030	4,030	3,950	3,965	71,200	1,982.50
2020-10-29	3,990	4,040	3,965	4,030	75,700	2,015
2020-10-28	3,960	4,010	3,955	4,010	119,400	2,005
2020-10-27	4,005	4,010	3,960	4,005	72,800	2,002.50
2020-10-26	4,000	4,050	3,980	4,005	73,600	2,002.50
2020-10-23	4,015	4,025	3,975	4,000	72,400	2,000
2020-10-22	4,065	4,065	4,000	4,020	69,600	2,010
2020-10-21	3,990	4,050	3,980	4,040	147,000	2,020
2020-10-20	4,125	4,150	4,045	4,055	171,800	2,027.50
2020-10-19	4,135	4,205	4,135	4,185	72,100	2,092.50
2020-10-16	4,180	4,180	4,130	4,130	61,000	2,065
2020-10-15	4,190	4,240	4,170	4,195	107,200	2,097.50
2020-10-14	4,180	4,210	4,170	4,200	45,000	2,100
2020-10-13	4,225	4,225	4,170	4,210	47,800	2,105
2020-10-12	4,180	4,215	4,150	4,200	60,400	2,100
2020-10-09	4,260	4,260	4,200	4,220	71,200	2,110
2020-10-08	4,230	4,290	4,210	4,265	108,100	2,132.50
2020-10-07	4,285	4,295	4,185	4,200	116,100	2,100
2020-10-06	4,250	4,280	4,230	4,265	93,100	2,132.50
2020-10-05	4,200	4,310	4,200	4,270	177,200	2,135
2020-10-02	4,205	4,235	4,095	4,110	155,800	2,055
2020-09-30	4,220	4,260	4,145	4,145	133,100	2,072.50
2020-09-29	4,275	4,275	4,165	4,235	131,900	2,117.50
2020-09-28	4,200	4,305	4,200	4,305	209,700	2,152.50
2020-09-25	4,170	4,185	4,105	4,150	112,700	2,075
2020-09-24	4,135	4,160	4,120	4,140	79,600	2,070
2020-09-23	4,115	4,170	4,110	4,135	195,100	2,067.50
2020-09-18	4,165	4,220	4,145	4,200	277,100	2,100
2020-09-17	4,145	4,160	4,010	4,160	123,600	2,080
2020-09-16	4,145	4,180	4,120	4,125	84,800	2,062.50
2020-09-15	4,120	4,130	4,035	4,105	129,900	2,052.50
2020-09-14	4,180	4,230	4,140	4,145	117,100	2,072.50
2020-09-11	4,070	4,160	4,045	4,150	192,200	2,075
2020-09-10	4,000	4,040	3,975	4,035	146,200	2,017.50
2020-09-09	3,865	3,980	3,860	3,965	178,800	1,982.50
2020-09-08	3,855	3,935	3,855	3,935	100,100	1,967.50
2020-09-07	3,875	3,910	3,840	3,845	135,800	1,922.50
2020-09-04	3,885	3,900	3,850	3,875	109,500	1,937.50
2020-09-03	3,960	3,975	3,925	3,935	109,200	1,967.50
2020-09-02	3,850	3,930	3,845	3,915	87,900	1,957.50
2020-09-01	3,860	3,870	3,810	3,850	103,300	1,925
2020-08-31	3,890	3,930	3,860	3,885	115,800	1,942.50
2020-08-28	3,870	3,930	3,830	3,845	172,400	1,922.50
2020-08-27	3,900	3,905	3,870	3,870	80,500	1,935
2020-08-26	3,930	3,955	3,900	3,930	100,800	1,965
2020-08-25	3,940	3,990	3,930	3,960	122,200	1,980
2020-08-24	3,950	3,950	3,900	3,915	76,100	1,957.50
2020-08-21	3,980	3,990	3,925	3,955	82,200	1,977.50
2020-08-20	3,980	4,010	3,975	3,975	78,100	1,987.50
2020-08-19	4,020	4,035	3,990	4,010	90,200	2,005
2020-08-18	4,030	4,050	3,965	4,050	88,700	2,025
2020-08-17	4,050	4,070	4,015	4,030	80,700	2,015
2020-08-14	4,090	4,100	4,050	4,060	135,200	2,030
2020-08-13	4,070	4,115	4,045	4,095	162,400	2,047.50
2020-08-12	4,040	4,110	4,000	4,095	305,200	2,047.50
2020-08-11	3,980	4,065	3,980	4,035	338,500	2,017.50
2020-08-07	4,005	4,010	3,930	3,960	141,400	1,980
2020-08-06	3,995	4,005	3,935	3,970	147,100	1,985
2020-08-05	4,050	4,060	3,960	4,020	186,000	2,010
2020-08-04	3,965	4,035	3,965	4,015	185,600	2,007.50
2020-08-03	3,905	3,930	3,875	3,910	98,100	1,955
2020-07-31	3,860	3,885	3,815	3,835	159,500	1,917.50
2020-07-30	3,910	3,930	3,865	3,870	129,200	1,935
2020-07-29	3,930	3,955	3,910	3,915	122,600	1,957.50
2020-07-28	3,970	3,995	3,930	3,950	120,600	1,975
2020-07-27	3,950	3,980	3,910	3,965	139,800	1,982.50
2020-07-22	4,000	4,000	3,980	3,980	71,100	1,990
2020-07-21	4,040	4,065	4,000	4,015	80,600	2,007.50
2020-07-20	3,965	4,020	3,945	4,005	129,500	2,002.50
2020-07-17	4,015	4,050	3,990	4,010	163,900	2,005
2020-07-16	4,110	4,155	4,040	4,040	119,400	2,020
2020-07-15	4,070	4,085	4,035	4,070	104,300	2,035
2020-07-14	4,085	4,085	4,000	4,030	104,700	2,015
2020-07-13	4,010	4,100	3,965	4,090	121,600	2,045
2020-07-10	4,020	4,045	3,950	3,950	143,700	1,975
2020-07-09	4,045	4,070	4,020	4,020	139,400	2,010
2020-07-08	4,065	4,140	4,045	4,045	113,900	2,022.50
2020-07-07	4,130	4,130	4,060	4,095	124,000	2,047.50
2020-07-06	4,105	4,175	4,105	4,155	71,500	2,077.50
2020-07-03	4,175	4,180	4,085	4,125	169,800	2,062.50
2020-07-02	4,095	4,140	4,075	4,105	148,700	2,052.50
2020-07-01	4,180	4,195	4,060	4,065	217,800	2,032.50
2020-06-30	4,275	4,275	4,180	4,185	217,400	2,092.50
2020-06-29	4,210	4,285	4,210	4,265	90,100	2,132.50
2020-06-26	4,260	4,280	4,215	4,270	96,100	2,135
2020-06-25	4,250	4,325	4,240	4,260	147,000	2,130
2020-06-24	4,355	4,385	4,275	4,280	198,600	2,140
2020-06-23	4,450	4,450	4,330	4,355	138,600	2,177.50
2020-06-22	4,410	4,435	4,370	4,430	162,100	2,215
2020-06-19	4,430	4,455	4,320	4,415	227,000	2,207.50
2020-06-18	4,450	4,465	4,385	4,450	178,700	2,225
2020-06-17	4,410	4,455	4,395	4,415	156,800	2,207.50
2020-06-16	4,370	4,395	4,305	4,375	136,500	2,187.50
2020-06-15	4,260	4,350	4,260	4,270	135,500	2,135
2020-06-12	4,235	4,280	4,180	4,255	214,300	2,127.50
2020-06-11	4,305	4,375	4,290	4,300	181,500	2,150
2020-06-10	4,380	4,405	4,335	4,345	211,900	2,172.50
2020-06-09	4,405	4,420	4,365	4,410	174,100	2,205
2020-06-08	4,445	4,445	4,370	4,395	176,300	2,197.50
2020-06-05	4,505	4,540	4,365	4,415	299,800	2,207.50
2020-06-04	4,560	4,560	4,505	4,540	88,700	2,270
2020-06-03	4,600	4,600	4,500	4,530	153,800	2,265
2020-06-02	4,595	4,615	4,565	4,600	79,700	2,300
2020-06-01	4,625	4,650	4,565	4,595	120,500	2,297.50
2020-05-29	4,625	4,730	4,620	4,625	309,100	2,312.50
2020-05-28	4,530	4,620	4,495	4,610	186,500	2,305
2020-05-27	4,490	4,500	4,435	4,485	202,700	2,242.50
2020-05-26	4,465	4,520	4,425	4,515	119,500	2,257.50
2020-05-25	4,390	4,450	4,350	4,435	130,500	2,217.50
2020-05-22	4,345	4,350	4,305	4,350	77,900	2,175
2020-05-21	4,310	4,350	4,305	4,325	91,100	2,162.50
2020-05-20	4,270	4,345	4,270	4,325	146,200	2,162.50
2020-05-19	4,325	4,335	4,275	4,280	136,700	2,140
2020-05-18	4,340	4,345	4,220	4,265	197,800	2,132.50
2020-05-15	4,320	4,330	4,115	4,280	563,300	2,140
2020-05-14	4,735	4,745	4,650	4,700	213,900	2,350
2020-05-13	4,605	4,740	4,600	4,730	189,900	2,365
2020-05-12	4,510	4,620	4,510	4,590	206,500	2,295
2020-05-11	4,415	4,495	4,410	4,460	119,700	2,230
2020-05-08	4,450	4,460	4,395	4,415	177,900	2,207.50
2020-05-07	4,430	4,450	4,360	4,425	226,300	2,212.50
2020-05-01	4,450	4,480	4,405	4,425	119,600	2,212.50
2020-04-30	4,640	4,655	4,425	4,435	301,000	2,217.50
2020-04-28	4,500	4,635	4,455	4,620	139,200	2,310
2020-04-27	4,520	4,595	4,520	4,555	181,500	2,277.50
2020-04-24	4,665	4,675	4,485	4,500	582,000	2,250
2020-04-23	4,720	4,750	4,665	4,700	231,200	2,350
2020-04-22	4,770	4,820	4,635	4,680	282,100	2,340
2020-04-21	4,685	4,795	4,670	4,755	309,900	2,377.50
2020-04-20	4,600	4,690	4,580	4,670	176,400	2,335
2020-04-17	4,695	4,795	4,660	4,670	224,500	2,335
2020-04-16	4,570	4,645	4,540	4,630	166,000	2,315
2020-04-15	4,485	4,580	4,485	4,570	276,300	2,285
2020-04-14	4,395	4,460	4,385	4,440	241,600	2,220
2020-04-13	4,310	4,355	4,265	4,335	213,600	2,167.50
2020-04-10	4,300	4,330	4,210	4,310	186,200	2,155
2020-04-09	4,425	4,440	4,220	4,300	262,500	2,150
2020-04-08	4,325	4,450	4,285	4,360	250,300	2,180
2020-04-07	4,255	4,375	4,215	4,310	217,200	2,155
2020-04-06	4,170	4,305	4,130	4,265	221,400	2,132.50
2020-04-03	4,285	4,425	4,190	4,220	185,500	2,110
2020-04-02	4,380	4,495	4,300	4,325	164,800	2,162.50
2020-04-01	4,370	4,535	4,365	4,390	271,300	2,195
2020-03-31	4,625	4,660	4,385	4,420	341,200	2,210
2020-03-30	4,405	4,665	4,275	4,635	349,100	2,317.50
2020-03-27	4,435	4,540	4,355	4,540	388,100	2,270
2020-03-26	4,100	4,360	4,035	4,305	269,900	2,152.50
2020-03-25	4,125	4,230	4,085	4,215	249,400	2,107.50
2020-03-24	4,045	4,195	3,980	4,070	269,100	2,035
2020-03-23	4,080	4,080	3,805	3,975	437,800	1,987.50
2020-03-19	4,200	4,310	4,115	4,220	376,900	2,110
2020-03-18	3,995	4,115	3,970	4,000	313,600	2,000
2020-03-17	3,675	3,990	3,610	3,935	342,800	1,967.50
2020-03-16	3,750	3,910	3,710	3,735	232,500	1,867.50
2020-03-13	3,880	3,920	3,655	3,780	364,400	1,890
2020-03-12	4,110	4,130	3,970	4,070	270,300	2,035
2020-03-11	4,100	4,240	4,065	4,180	191,400	2,090
2020-03-10	4,075	4,200	3,960	4,170	257,100	2,085
2020-03-09	4,175	4,215	4,055	4,085	195,900	2,042.50
2020-03-06	4,335	4,355	4,265	4,285	161,500	2,142.50
2020-03-05	4,410	4,445	4,355	4,370	171,000	2,185
2020-03-04	4,300	4,375	4,255	4,315	178,500	2,157.50
2020-03-03	4,485	4,495	4,310	4,315	187,000	2,157.50
2020-03-02	4,245	4,445	4,245	4,400	346,000	2,200
2020-02-28	4,270	4,285	4,185	4,265	279,100	2,132.50
2020-02-27	4,385	4,455	4,365	4,395	317,000	2,197.50
2020-02-26	4,420	4,425	4,355	4,395	168,400	2,197.50
2020-02-25	4,420	4,495	4,405	4,440	229,900	2,220
2020-02-21	4,620	4,665	4,615	4,630	168,300	2,315
2020-02-20	4,690	4,755	4,685	4,690	149,600	2,345
2020-02-19	4,790	4,795	4,750	4,760	113,400	2,380
2020-02-18	4,800	4,800	4,760	4,760	120,200	2,380
2020-02-17	4,940	4,940	4,805	4,810	135,500	2,405
2020-02-14	4,950	5,010	4,935	4,950	167,800	2,475
2020-02-13	5,010	5,050	4,960	5,020	208,400	2,510
2020-02-12	5,210	5,270	5,050	5,050	353,000	2,525
2020-02-10	5,350	5,380	5,250	5,350	330,800	2,675
2020-02-07	5,410	5,430	5,340	5,410	182,300	2,705
2020-02-06	5,320	5,380	5,310	5,350	186,100	2,675
2020-02-05	5,260	5,300	5,250	5,280	108,300	2,640
2020-02-04	5,250	5,280	5,210	5,260	206,500	2,630
2020-02-03	5,310	5,370	5,290	5,330	141,600	2,665
2020-01-31	5,270	5,290	5,220	5,270	136,300	2,635
2020-01-30	5,230	5,260	5,180	5,210	105,700	2,605
2020-01-29	5,260	5,280	5,190	5,260	126,100	2,630
2020-01-28	5,250	5,250	5,170	5,210	177,500	2,605
2020-01-27	5,260	5,290	5,230	5,260	103,600	2,630
2020-01-24	5,400	5,420	5,330	5,340	142,200	2,670
2020-01-23	5,370	5,390	5,300	5,370	113,800	2,685
2020-01-22	5,310	5,390	5,290	5,380	122,200	2,690
2020-01-21	5,290	5,310	5,260	5,280	150,900	2,640
2020-01-20	5,340	5,340	5,280	5,320	68,000	2,660
2020-01-17	5,360	5,390	5,250	5,290	151,000	2,645
2020-01-16	5,330	5,340	5,300	5,340	80,500	2,670
2020-01-15	5,310	5,340	5,260	5,300	137,300	2,650
2020-01-14	5,370	5,380	5,270	5,320	141,100	2,660
2020-01-10	5,270	5,380	5,270	5,370	122,100	2,685
2020-01-09	5,300	5,340	5,260	5,310	93,200	2,655
2020-01-08	5,220	5,270	5,180	5,230	177,000	2,615
2020-01-07	5,160	5,310	5,160	5,290	162,500	2,645
2020-01-06	5,210	5,250	5,130	5,150	162,200	2,575

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