2201 森永製菓(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	655	675	652	675	673,000	1,461.04
1986-12-26	679	680	655	665	1,103,000	1,439.39
1986-12-25	689	689	675	675	1,113,000	1,461.04
1986-12-24	705	708	680	694	1,954,000	1,502.16
1986-12-23	662	720	661	695	3,181,000	1,504.33
1986-12-22	700	705	652	670	3,516,999	1,450.22
1986-12-19	734	738	695	698	4,244,999	1,510.82
1986-12-18	791	791	736	744	3,979,999	1,610.39
1986-12-17	780	791	752	791	7,664,999	1,712.12
1986-12-16	780	810	777	781	11,178,998	1,690.48
1986-12-15	750	775	740	765	10,578,998	1,655.84
1986-12-12	680	750	673	710	18,954,997	1,536.80
1986-12-11	619	682	611	670	16,394,998	1,450.22
1986-12-10	555	628	555	620	12,804,998	1,341.99
1986-12-09	551	551	543	548	492,000	1,186.15
1986-12-08	550	555	541	541	554,000	1,171
1986-12-06	551	557	545	555	338,000	1,201.30
1986-12-05	570	570	557	560	966,000	1,212.12
1986-12-04	589	590	555	569	2,525,000	1,231.60
1986-12-03	540	590	532	579	2,634,000	1,253.25
1986-12-02	530	535	520	530	327,000	1,147.19
1986-12-01	530	534	525	530	385,000	1,147.19
1986-11-29	518	530	518	530	238,000	1,147.19
1986-11-28	520	525	515	520	337,000	1,125.54
1986-11-27	501	525	501	520	358,000	1,125.54
1986-11-26	500	503	496	496	202,000	1,073.59
1986-11-25	500	500	493	500	193,000	1,082.25
1986-11-22	499	504	499	500	112,000	1,082.25
1986-11-21	500	504	495	495	148,000	1,071.43
1986-11-20	504	504	495	500	90,000	1,082.25
1986-11-19	499	503	495	500	186,000	1,082.25
1986-11-18	491	504	490	504	135,000	1,090.91
1986-11-17	514	514	491	500	261,000	1,082.25
1986-11-14	498	510	496	504	517,000	1,090.91
1986-11-13	494	496	490	496	248,000	1,073.59
1986-11-12	475	490	475	486	163,000	1,051.95
1986-11-11	479	480	475	475	179,000	1,028.14
1986-11-10	473	475	469	470	213,000	1,017.32
1986-11-07	471	475	468	468	169,000	1,012.99
1986-11-06	471	480	470	471	143,000	1,019.48
1986-11-05	472	475	470	470	139,000	1,017.32
1986-11-04	479	480	470	472	38,000	1,021.65
1986-11-01	487	487	476	480	35,000	1,038.96
1986-10-31	475	497	474	486	84,000	1,051.95
1986-10-30	476	478	474	476	76,000	1,030.30
1986-10-29	460	479	460	471	69,000	1,019.48
1986-10-28	460	465	460	465	15,000	1,006.49
1986-10-27	470	470	460	470	41,000	1,017.32
1986-10-25	470	470	455	458	58,000	991.34
1986-10-24	460	470	458	465	64,000	1,006.49
1986-10-23	455	460	450	458	100,000	991.34
1986-10-22	472	476	460	460	67,000	995.67
1986-10-21	475	478	470	470	37,000	1,017.32
1986-10-20	470	480	470	480	54,000	1,038.96
1986-10-17	485	485	470	480	70,000	1,038.96
1986-10-16	490	490	480	485	72,000	1,049.78
1986-10-15	492	501	485	485	135,000	1,049.78
1986-10-14	477	480	472	477	27,000	1,032.47
1986-10-13	476	485	476	480	69,000	1,038.96
1986-10-09	475	493	475	481	62,000	1,041.13
1986-10-08	476	480	475	475	78,000	1,028.14
1986-10-07	488	492	488	488	28,000	1,056.28
1986-10-06	489	494	489	493	68,000	1,067.10
1986-10-04	461	490	461	490	36,000	1,060.61
1986-10-03	450	461	450	460	158,000	995.67
1986-10-02	460	465	450	451	163,000	976.19
1986-10-01	485	485	475	480	114,000	1,038.96
1986-09-30	478	487	475	475	168,000	1,028.14
1986-09-29	485	490	478	478	106,000	1,034.63
1986-09-27	490	490	479	480	142,000	1,038.96
1986-09-26	503	503	490	490	255,000	1,060.61
1986-09-25	515	520	508	508	133,000	1,099.57
1986-09-24	510	514	509	509	110,000	1,101.73
1986-09-22	511	514	508	510	74,000	1,103.90
1986-09-19	520	525	512	514	83,000	1,112.55
1986-09-18	527	527	511	511	175,000	1,106.06
1986-09-17	501	510	501	506	163,000	1,095.24
1986-09-16	505	510	501	501	121,000	1,084.42
1986-09-12	502	512	501	503	322,000	1,088.74
1986-09-11	530	531	526	526	243,000	1,138.53
1986-09-10	530	531	526	528	233,000	1,142.86
1986-09-09	530	535	527	528	255,000	1,142.86
1986-09-08	530	537	528	530	138,000	1,147.19
1986-09-06	530	535	528	528	92,000	1,142.86
1986-09-05	536	538	528	528	150,000	1,142.86
1986-09-04	540	540	530	536	173,000	1,160.17
1986-09-03	511	540	510	530	350,000	1,147.19
1986-09-02	510	511	509	509	138,000	1,101.73
1986-09-01	510	515	509	509	156,000	1,101.73
1986-08-30	507	509	507	508	63,000	1,099.57
1986-08-29	502	507	500	507	152,000	1,097.40
1986-08-28	500	510	497	497	653,000	1,075.76
1986-08-27	509	513	495	500	738,000	1,082.25
1986-08-26	509	523	509	510	323,000	1,103.90
1986-08-25	501	510	500	508	117,000	1,099.57
1986-08-23	503	510	495	498	275,000	1,077.92
1986-08-22	500	510	500	505	309,000	1,093.07
1986-08-21	516	517	495	496	291,000	1,073.59
1986-08-20	518	520	515	517	251,000	1,119.05
1986-08-19	520	524	518	520	150,000	1,125.54
1986-08-18	525	525	520	520	137,000	1,125.54
1986-08-15	520	527	518	523	223,000	1,132.03
1986-08-14	518	535	518	520	238,000	1,125.54
1986-08-13	525	525	518	518	143,000	1,121.21
1986-08-12	519	527	518	527	182,000	1,140.69
1986-08-11	520	520	515	519	83,000	1,123.38
1986-08-08	516	520	512	518	120,000	1,121.21
1986-08-07	523	524	516	520	103,000	1,125.54
1986-08-06	523	524	516	523	154,000	1,132.03
1986-08-05	521	524	520	524	114,000	1,134.20
1986-08-04	525	525	520	520	56,000	1,125.54
1986-08-02	525	525	520	525	104,000	1,136.36
1986-08-01	531	539	522	524	131,000	1,134.20
1986-07-31	530	540	515	540	331,000	1,168.83
1986-07-30	550	550	533	533	309,000	1,153.68
1986-07-29	540	550	540	545	237,000	1,179.65
1986-07-28	548	555	548	551	115,000	1,192.64
1986-07-26	553	557	547	550	205,000	1,190.48
1986-07-25	551	559	550	553	188,000	1,196.97
1986-07-24	561	570	555	561	323,000	1,214.29
1986-07-23	565	575	557	570	512,000	1,233.77
1986-07-22	550	565	550	564	438,000	1,220.78
1986-07-21	551	560	550	555	168,000	1,201.30
1986-07-19	560	560	551	552	168,000	1,194.81
1986-07-18	552	560	550	557	265,000	1,205.63
1986-07-17	551	557	550	553	185,000	1,196.97
1986-07-16	560	560	550	550	170,000	1,190.48
1986-07-15	568	568	560	564	754,000	1,220.78
1986-07-14	560	570	556	558	135,000	1,207.79
1986-07-11	559	560	550	560	215,000	1,212.12
1986-07-10	555	568	550	550	327,000	1,190.48
1986-07-09	580	584	560	560	421,000	1,212.12
1986-07-08	580	583	570	583	602,000	1,261.90
1986-07-07	581	585	574	580	265,000	1,255.41
1986-07-05	582	583	571	580	246,000	1,255.41
1986-07-04	590	590	578	585	1,092,000	1,266.23
1986-07-03	577	597	572	585	2,553,000	1,266.23
1986-07-02	555	578	555	570	1,410,000	1,233.77
1986-07-01	549	555	548	555	531,000	1,201.30
1986-06-30	550	550	548	548	207,000	1,186.15
1986-06-28	552	555	547	551	367,000	1,192.64
1986-06-27	553	553	545	552	665,000	1,194.81
1986-06-26	554	554	546	552	339,000	1,194.81
1986-06-25	550	559	545	550	389,000	1,190.48
1986-06-24	540	559	540	550	298,000	1,190.48
1986-06-23	538	550	536	550	345,000	1,190.48
1986-06-21	548	553	535	536	387,000	1,160.17
1986-06-20	550	556	546	555	513,000	1,201.30
1986-06-19	558	558	550	550	433,000	1,190.48
1986-06-18	551	560	551	556	348,000	1,203.46
1986-06-17	555	557	550	550	313,000	1,190.48
1986-06-16	569	569	555	555	306,000	1,201.30
1986-06-13	568	568	550	550	383,000	1,190.48
1986-06-12	577	588	561	569	1,091,000	1,231.60
1986-06-11	589	589	569	577	1,054,000	1,248.92
1986-06-10	580	591	570	580	4,461,999	1,255.41
1986-06-09	578	583	575	582	4,284,999	1,259.74
1986-06-07	573	578	570	570	2,964,000	1,233.77
1986-06-06	550	580	545	572	3,471,999	1,238.10
1986-06-05	553	555	545	545	733,000	1,179.65
1986-06-04	565	567	546	551	1,777,000	1,192.64
1986-06-03	559	565	550	561	4,037,999	1,214.29
1986-06-02	543	550	530	549	1,375,000	1,188.31
1986-05-31	544	550	535	545	2,085,000	1,179.65
1986-05-30	520	540	520	539	1,834,000	1,166.67
1986-05-29	510	520	510	520	411,000	1,125.54
1986-05-28	523	524	512	512	745,000	1,108.23
1986-05-27	519	520	515	519	347,000	1,123.38
1986-05-26	520	520	516	519	253,000	1,123.38
1986-05-24	524	524	515	515	300,000	1,114.72
1986-05-23	515	525	511	518	520,000	1,121.21
1986-05-22	510	515	499	504	170,000	1,090.91
1986-05-21	500	510	495	510	183,000	1,103.90
1986-05-20	492	499	490	490	117,000	1,060.61
1986-05-19	495	500	490	490	110,000	1,060.61
1986-05-17	495	500	491	500	72,000	1,082.25
1986-05-16	504	506	495	500	224,000	1,082.25
1986-05-15	509	509	502	506	233,000	1,095.24
1986-05-14	503	507	500	505	411,000	1,093.07
1986-05-13	505	509	503	509	198,000	1,101.73
1986-05-12	506	508	502	507	264,000	1,097.40
1986-05-09	510	510	500	501	240,000	1,084.42
1986-05-08	501	510	500	510	339,000	1,103.90
1986-05-07	506	510	500	500	417,000	1,082.25
1986-05-06	518	518	505	506	183,000	1,095.24
1986-05-02	506	513	505	513	211,000	1,110.39
1986-05-01	515	515	507	510	152,000	1,103.90
1986-04-30	514	515	505	505	233,000	1,093.07
1986-04-28	520	524	507	515	350,000	1,114.72
1986-04-26	507	523	507	523	275,000	1,132.03
1986-04-25	524	524	505	505	343,000	1,093.07
1986-04-24	520	524	514	519	268,000	1,123.38
1986-04-23	522	527	513	524	467,000	1,134.20
1986-04-22	519	519	512	512	380,000	1,108.23
1986-04-21	535	535	510	511	504,000	1,106.06
1986-04-19	525	530	520	530	422,000	1,147.19
1986-04-18	539	545	510	515	2,019,000	1,114.72
1986-04-17	520	539	515	536	3,324,000	1,160.17
1986-04-16	513	520	506	518	1,741,000	1,121.21
1986-04-15	510	515	500	507	638,000	1,097.40
1986-04-14	490	505	490	500	663,000	1,082.25
1986-04-11	497	500	485	490	490,000	1,060.61
1986-04-10	510	517	496	500	1,486,000	1,082.25
1986-04-09	509	515	500	505	831,000	1,093.07
1986-04-08	491	500	489	500	325,000	1,082.25
1986-04-07	490	500	490	490	207,000	1,060.61
1986-04-05	491	495	490	492	85,000	1,064.94
1986-04-04	498	504	491	491	247,000	1,062.77
1986-04-03	508	508	490	490	323,000	1,060.61
1986-04-02	510	510	495	501	353,000	1,084.42
1986-04-01	490	520	490	515	904,000	1,114.72
1986-03-31	505	508	483	490	642,000	1,060.61
1986-03-29	510	510	499	505	471,000	1,093.07
1986-03-28	497	525	495	520	973,000	1,125.54
1986-03-27	470	480	470	480	229,000	1,038.96
1986-03-26	481	485	468	468	511,000	1,012.99
1986-03-25	486	495	481	483	485,000	1,045.45
1986-03-24	489	500	485	488	235,000	1,056.28
1986-03-22	500	504	490	493	318,000	1,067.10
1986-03-20	493	503	492	495	488,000	1,071.43
1986-03-19	508	510	486	488	604,000	1,056.28
1986-03-18	515	520	502	505	551,000	1,093.07
1986-03-17	531	531	511	523	971,000	1,132.03
1986-03-15	538	539	528	532	1,443,000	1,151.52
1986-03-14	540	543	520	538	7,294,999	1,164.50
1986-03-13	493	517	490	517	5,129,999	1,119.05
1986-03-12	491	495	486	490	935,000	1,060.61
1986-03-11	492	496	482	490	1,616,000	1,060.61
1986-03-10	479	500	479	487	4,029,999	1,054.11
1986-03-07	456	482	455	480	2,584,000	1,038.96
1986-03-06	462	464	451	451	406,000	976.19
1986-03-05	469	470	455	460	778,000	995.67
1986-03-04	460	475	459	468	1,112,000	1,012.99
1986-03-03	460	465	458	460	663,000	995.67
1986-03-01	459	460	458	460	438,000	995.67
1986-02-28	458	462	454	460	1,097,000	995.67
1986-02-27	444	455	441	455	462,000	984.85
1986-02-26	442	447	437	444	342,000	961.04
1986-02-25	440	445	437	437	193,000	945.89
1986-02-24	434	435	430	435	167,000	941.56
1986-02-22	435	435	425	435	163,000	941.56
1986-02-21	435	440	431	431	145,000	932.90
1986-02-20	444	446	433	438	257,000	948.05
1986-02-19	450	450	436	439	270,000	950.22
1986-02-18	449	463	446	446	2,063,000	965.37
1986-02-17	439	441	434	441	713,000	954.55
1986-02-15	430	432	430	430	199,000	930.74
1986-02-14	434	434	428	430	253,000	930.74
1986-02-13	437	442	428	429	435,000	928.57
1986-02-12	426	439	426	434	360,000	939.39
1986-02-10	411	422	411	422	168,000	913.42
1986-02-07	411	412	406	408	102,000	883.12
1986-02-06	415	416	412	415	94,000	898.27
1986-02-05	410	419	405	419	170,000	906.93
1986-02-04	405	410	404	410	103,000	887.45
1986-02-03	408	410	402	402	149,000	870.13
1986-02-01	405	410	405	410	58,000	887.45
1986-01-31	403	410	402	403	120,000	872.29
1986-01-30	402	405	402	403	75,000	872.29
1986-01-29	405	406	400	402	155,000	870.13
1986-01-28	405	410	405	410	92,000	887.45
1986-01-27	415	415	405	408	68,000	883.12
1986-01-25	414	420	414	416	86,000	900.43
1986-01-24	400	401	400	401	77,000	867.97
1986-01-23	402	402	400	400	222,000	865.80
1986-01-22	410	410	400	400	377,000	865.80
1986-01-21	413	414	410	410	80,000	887.45
1986-01-20	411	416	411	415	104,000	898.27
1986-01-18	410	410	410	410	64,000	887.45
1986-01-17	410	410	406	410	44,000	887.45
1986-01-16	415	415	408	415	62,000	898.27
1986-01-14	415	415	410	411	155,000	889.61
1986-01-13	410	412	410	411	48,000	889.61
1986-01-10	410	410	410	410	60,000	887.45
1986-01-09	415	415	411	411	92,000	889.61
1986-01-08	415	415	408	415	55,000	898.27
1986-01-07	419	420	406	413	83,000	893.94
1986-01-06	407	420	407	420	53,000	909.09
1986-01-04	400	403	400	402	47,000	870.13

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