2201 森永製菓(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,7603,7953,7603,76057,9001,880
2021-12-293,7253,8053,7253,79066,6001,895
2021-12-283,7103,7453,7053,74049,3001,870
2021-12-273,7303,7403,6853,68546,2001,842.50
2021-12-243,7903,7953,7553,78044,3001,890
2021-12-233,7953,8003,7553,76045,4001,880
2021-12-223,7803,8053,7703,78572,4001,892.50
2021-12-213,8353,8453,7953,80591,5001,902.50
2021-12-203,7603,8053,7553,770101,1001,885
2021-12-173,8053,8203,7853,810117,4001,905
2021-12-163,7703,8053,7653,805100,9001,902.50
2021-12-153,7653,7953,7353,765165,2001,882.50
2021-12-143,7753,8053,7353,775133,8001,887.50
2021-12-133,7903,8003,7753,78582,7001,892.50
2021-12-103,7903,7953,7353,755111,7001,877.50
2021-12-093,7903,8003,7253,745123,1001,872.50
2021-12-083,7953,8103,7653,785131,3001,892.50
2021-12-073,6953,7803,6853,765132,4001,882.50
2021-12-063,6003,6753,5903,650165,7001,825
2021-12-033,5753,6753,5753,670112,7001,835
2021-12-023,5203,6003,5203,570151,4001,785
2021-12-013,5453,5753,5003,515176,1001,757.50
2021-11-303,6003,6503,5303,530216,4001,765
2021-11-293,6603,6803,6303,635135,4001,817.50
2021-11-263,6753,6953,6253,695215,5001,847.50
2021-11-253,7903,7953,7253,745168,0001,872.50
2021-11-243,8603,9003,7953,805137,6001,902.50
2021-11-223,9353,9503,8853,93096,4001,965
2021-11-193,9053,9153,8603,910120,8001,955
2021-11-183,8953,9053,8653,875104,4001,937.50
2021-11-173,9603,9703,9053,91580,8001,957.50
2021-11-164,1004,1153,9853,990118,2001,995
2021-11-154,0254,0854,0054,075132,7002,037.50
2021-11-123,9454,0003,9453,985132,9001,992.50
2021-11-114,0104,0603,9703,985283,1001,992.50
2021-11-103,9003,9403,8353,870154,9001,935
2021-11-093,9703,9803,8953,895166,1001,947.50
2021-11-084,0704,0703,9653,965121,5001,982.50
2021-11-054,0254,0754,0254,07563,2002,037.50
2021-11-044,0904,0904,0404,080136,3002,040
2021-11-024,0854,0904,0154,020102,1002,010
2021-11-014,0904,1104,0604,10590,8002,052.50
2021-10-294,0104,0453,9604,020159,8002,010
2021-10-284,0204,0203,9853,98578,7001,992.50
2021-10-273,9904,0053,9553,97555,6001,987.50
2021-10-263,9503,9853,9403,96562,7001,982.50
2021-10-253,9753,9953,9553,95548,7001,977.50
2021-10-223,9504,0103,9503,97556,1001,987.50
2021-10-214,0154,0353,9854,01049,9002,005
2021-10-204,0654,0954,0504,05545,4002,027.50
2021-10-194,0404,0904,0404,07560,5002,037.50
2021-10-184,1354,1354,0254,03585,1002,017.50
2021-10-154,0804,1604,0704,14592,3002,072.50
2021-10-144,0904,1154,0754,08567,7002,042.50
2021-10-134,1054,1204,0654,07590,6002,037.50
2021-10-124,1104,1104,0504,060102,6002,030
2021-10-114,0854,1204,0654,12096,2002,060
2021-10-084,1454,1454,1054,125135,5002,062.50
2021-10-074,1254,1254,0754,08595,9002,042.50
2021-10-064,0104,1154,0054,095128,4002,047.50
2021-10-054,0054,0604,0004,010147,5002,005
2021-10-044,0904,0904,0404,07588,0002,037.50
2021-10-014,1004,1004,0254,045167,5002,022.50
2021-09-304,1754,2104,1204,125136,2002,062.50
2021-09-294,1654,1754,1154,170186,0002,085
2021-09-284,2604,2704,2104,235142,6002,117.50
2021-09-274,2504,2704,2404,245135,4002,122.50
2021-09-244,2754,2854,2404,280155,3002,140
2021-09-224,2054,2404,1904,205129,2002,102.50
2021-09-214,2204,2604,1754,225169,6002,112.50
2021-09-174,2554,2954,2104,275362,2002,137.50
2021-09-164,1404,3004,1154,270391,2002,135
2021-09-154,1104,1154,0504,070155,3002,035
2021-09-144,1704,1704,0954,145144,1002,072.50
2021-09-134,0804,1704,0654,165177,7002,082.50
2021-09-104,0504,1104,0354,110223,1002,055
2021-09-094,0054,0454,0004,040136,7002,020
2021-09-084,0004,0303,9854,025157,9002,012.50
2021-09-074,0304,0353,9453,960106,9001,980
2021-09-063,9954,0203,9753,985139,3001,992.50
2021-09-033,8503,9703,8453,970232,4001,985
2021-09-023,8753,8903,8553,870133,3001,935
2021-09-013,8903,9153,8703,900135,5001,950
2021-08-313,8653,8803,8503,860121,4001,930
2021-08-303,8753,8953,8553,880133,3001,940
2021-08-273,9003,9253,8753,89569,7001,947.50
2021-08-263,8653,8953,8503,875133,3001,937.50
2021-08-253,8703,8803,8303,83078,4001,915
2021-08-243,9153,9253,8403,850120,4001,925
2021-08-233,9503,9803,8753,910195,4001,955
2021-08-203,9153,9503,9103,915118,4001,957.50
2021-08-193,8653,9353,8503,915157,6001,957.50
2021-08-183,8853,8903,8403,880118,7001,940
2021-08-173,8803,9103,8453,875147,3001,937.50
2021-08-163,8653,9003,8353,895219,8001,947.50
2021-08-133,8403,8603,8053,860220,4001,930
2021-08-123,7603,8753,7103,845691,1001,922.50
2021-08-113,5903,6203,5653,585135,5001,792.50
2021-08-103,5703,6103,5603,610125,5001,805
2021-08-063,5803,6003,5753,59072,7001,795
2021-08-053,5703,6103,5703,605103,8001,802.50
2021-08-043,5303,5853,5303,580145,8001,790
2021-08-033,5403,5853,5303,550117,8001,775
2021-08-023,5103,5753,4903,575238,4001,787.50
2021-07-303,5153,5303,4553,470215,9001,735
2021-07-293,5803,5903,5153,520137,8001,760
2021-07-283,5603,6103,5553,590162,2001,795
2021-07-273,6303,6353,5803,600169,8001,800
2021-07-263,6403,6403,5903,600147,3001,800
2021-07-213,5953,6103,5603,585250,2001,792.50
2021-07-203,5753,6103,5553,595225,4001,797.50
2021-07-193,6003,6203,5653,580243,1001,790
2021-07-163,6003,6203,5753,595186,8001,797.50
2021-07-153,7003,7053,6253,645242,2001,822.50
2021-07-143,6903,7103,6653,685126,0001,842.50
2021-07-133,6853,7203,6753,690123,0001,845
2021-07-123,6553,6803,6503,675122,8001,837.50
2021-07-093,5803,6403,5603,630175,3001,815
2021-07-083,6253,6503,5903,605202,2001,802.50
2021-07-073,6153,6353,5953,635133,7001,817.50
2021-07-063,7053,7053,6253,645179,1001,822.50
2021-07-053,6253,6453,5753,645157,6001,822.50
2021-07-023,6003,6153,5753,615151,9001,807.50
2021-07-013,5453,5653,5253,545129,3001,772.50
2021-06-303,6353,6353,5403,550155,7001,775
2021-06-293,6203,6303,5853,620127,7001,810
2021-06-283,6203,6303,6003,615135,5001,807.50
2021-06-253,6003,6103,5903,600115,0001,800
2021-06-243,5703,6003,5203,600154,7001,800
2021-06-233,5153,5603,5053,550208,8001,775
2021-06-223,4853,5053,4553,505189,7001,752.50
2021-06-213,4153,4203,3753,405186,7001,702.50
2021-06-183,4353,4553,4003,435282,7001,717.50
2021-06-173,4203,4503,3903,400106,1001,700
2021-06-163,4303,4303,3953,410160,2001,705
2021-06-153,3853,4353,3803,430187,8001,715
2021-06-143,4303,4403,3853,385176,7001,692.50
2021-06-113,4403,4503,4203,430159,0001,715
2021-06-103,4903,4953,4653,470153,8001,735
2021-06-093,4753,5103,4753,495136,6001,747.50
2021-06-083,4703,5103,4703,500102,0001,750
2021-06-073,4853,5003,4653,47577,3001,737.50
2021-06-043,4553,4953,4453,480143,4001,740
2021-06-033,3853,4603,3803,455196,0001,727.50
2021-06-023,3353,3853,2903,365206,5001,682.50
2021-06-013,3603,3753,3153,335162,0001,667.50
2021-05-313,4153,4253,3703,380187,8001,690
2021-05-283,3603,4403,3603,420162,8001,710
2021-05-273,3803,3953,3403,340201,1001,670
2021-05-263,4203,4253,3853,390157,0001,695
2021-05-253,4453,4503,4203,43093,2001,715
2021-05-243,4453,4503,4253,44587,3001,722.50
2021-05-213,4603,4703,4403,455155,3001,727.50
2021-05-203,4903,5003,4703,47599,6001,737.50
2021-05-193,4903,5103,4853,495142,1001,747.50
2021-05-183,4753,5203,4753,510155,9001,755
2021-05-173,4903,5053,4653,505206,8001,752.50
2021-05-143,5403,5403,4703,490301,8001,745
2021-05-133,6003,6253,5553,570186,1001,785
2021-05-123,6453,6753,5953,600205,1001,800
2021-05-113,7253,7403,6753,680127,8001,840
2021-05-103,7403,7653,7253,750103,6001,875
2021-05-073,7053,7603,6803,74098,1001,870
2021-05-063,6503,7253,6503,675117,8001,837.50
2021-04-303,6403,6803,6303,640100,4001,820
2021-04-283,7003,7053,6453,645111,3001,822.50
2021-04-273,7303,7303,7003,70066,2001,850
2021-04-263,7503,7503,7053,74074,1001,870
2021-04-233,7053,7553,7053,75576,0001,877.50
2021-04-223,7103,7703,7003,765114,0001,882.50
2021-04-213,6803,6903,6303,690192,5001,845
2021-04-203,7953,7953,7403,740179,9001,870
2021-04-193,8553,8603,8153,815102,6001,907.50
2021-04-163,9003,9003,8403,87060,7001,935
2021-04-153,8603,8953,8453,885138,3001,942.50
2021-04-143,8253,8703,8003,860216,4001,930
2021-04-133,8753,8903,8303,850142,4001,925
2021-04-123,8503,9153,8353,895110,2001,947.50
2021-04-093,8203,8703,8103,85087,7001,925
2021-04-083,8853,9003,8153,820139,4001,910
2021-04-073,8903,9103,8703,910135,3001,955
2021-04-063,9203,9653,8853,890107,6001,945
2021-04-053,9403,9453,9103,92060,5001,960
2021-04-023,9453,9653,9303,93047,4001,965
2021-04-013,9553,9803,9153,94090,5001,970
2021-03-314,0304,0403,9553,955118,2001,977.50
2021-03-304,0904,0904,0354,055115,1002,027.50
2021-03-294,1604,1904,1154,160158,4002,080
2021-03-264,1054,1304,0904,120110,1002,060
2021-03-254,0804,1054,0604,08092,9002,040
2021-03-244,0504,0653,9954,025120,3002,012.50
2021-03-234,1554,1604,0804,080100,1002,040
2021-03-224,1804,2204,1404,155126,1002,077.50
2021-03-194,1004,1854,0954,185172,4002,092.50
2021-03-184,0704,1204,0554,100157,7002,050
2021-03-174,0754,1304,0554,095125,5002,047.50
2021-03-164,0604,1004,0504,10098,7002,050
2021-03-154,0104,0854,0004,085134,0002,042.50
2021-03-123,9503,9953,9103,990179,4001,995
2021-03-113,9503,9753,9303,950148,8001,975
2021-03-103,8953,9453,8703,910159,5001,955
2021-03-093,8803,9003,8653,895137,0001,947.50
2021-03-083,8903,9153,8303,865157,8001,932.50
2021-03-053,8153,8503,8003,850141,5001,925
2021-03-043,8253,8453,7653,815164,1001,907.50
2021-03-033,8653,8653,8153,830150,0001,915
2021-03-023,9003,9053,8453,870135,3001,935
2021-03-013,9003,9353,8603,935121,9001,967.50
2021-02-263,9353,9503,8403,840193,9001,920
2021-02-253,9403,9953,9303,960114,6001,980
2021-02-243,9854,0003,9203,920136,8001,960
2021-02-223,9954,0053,9703,980113,2001,990
2021-02-194,1254,1304,0304,035108,1002,017.50
2021-02-184,1804,2104,1254,125108,5002,062.50
2021-02-174,2204,2754,1754,18099,4002,090
2021-02-164,2604,2804,2404,27087,1002,135
2021-02-154,2754,2854,2054,270146,9002,135
2021-02-124,3454,3704,2554,290191,7002,145
2021-02-104,4004,4704,3504,415179,3002,207.50
2021-02-094,3154,3804,2604,370213,3002,185
2021-02-084,2604,3304,2554,280127,0002,140
2021-02-054,1954,2454,1604,230103,8002,115
2021-02-044,1604,1904,1404,18555,0002,092.50
2021-02-034,1054,2154,1054,18596,5002,092.50
2021-02-024,0454,0754,0154,07089,4002,035
2021-02-014,1354,1554,0804,080118,1002,040
2021-01-294,1554,2704,1554,165188,2002,082.50
2021-01-284,0754,1704,0604,155174,3002,077.50
2021-01-274,0504,1354,0504,120215,6002,060
2021-01-263,9404,0053,9303,990117,5001,995
2021-01-253,8853,9403,8753,935102,4001,967.50
2021-01-223,8703,8953,8603,88050,6001,940
2021-01-213,8703,9103,8503,885128,3001,942.50
2021-01-203,8753,8753,8403,86091,6001,930
2021-01-193,8753,9003,8503,88589,2001,942.50
2021-01-183,8503,8653,8303,85068,6001,925
2021-01-153,8803,8803,8503,85099,1001,925
2021-01-143,8853,9053,8703,88583,5001,942.50
2021-01-133,8903,9153,8753,890171,8001,945
2021-01-123,8603,9203,8453,910155,6001,955
2021-01-083,8603,8853,8503,865135,2001,932.50
2021-01-073,8653,9153,8603,870125,9001,935
2021-01-063,8453,8853,8403,86054,6001,930
2021-01-053,8653,8703,8453,86072,2001,930
2021-01-043,8903,8953,8353,855103,8001,927.50

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