2201 森永製菓(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 121 | 135 | 121 | 126 | 162,000 | 315 |
| 1997-12-29 | 120 | 127 | 113 | 116 | 511,000 | 290 |
| 1997-12-26 | 131 | 135 | 124 | 124 | 219,000 | 310 |
| 1997-12-25 | 130 | 149 | 128 | 141 | 472,000 | 352.50 |
| 1997-12-24 | 140 | 140 | 116 | 120 | 590,000 | 300 |
| 1997-12-22 | 148 | 150 | 125 | 142 | 235,000 | 355 |
| 1997-12-19 | 152 | 157 | 144 | 147 | 682,000 | 367.50 |
| 1997-12-18 | 168 | 173 | 163 | 167 | 147,000 | 417.50 |
| 1997-12-17 | 170 | 180 | 162 | 176 | 381,000 | 440 |
| 1997-12-16 | 171 | 173 | 163 | 165 | 213,000 | 412.50 |
| 1997-12-15 | 175 | 175 | 161 | 174 | 370,000 | 435 |
| 1997-12-12 | 169 | 169 | 155 | 165 | 1,379,000 | 412.50 |
| 1997-12-11 | 167 | 168 | 160 | 160 | 169,000 | 400 |
| 1997-12-10 | 175 | 175 | 166 | 168 | 298,000 | 420 |
| 1997-12-09 | 168 | 172 | 165 | 171 | 252,000 | 427.50 |
| 1997-12-08 | 165 | 167 | 162 | 162 | 255,000 | 405 |
| 1997-12-05 | 169 | 170 | 162 | 165 | 309,000 | 412.50 |
| 1997-12-04 | 169 | 173 | 166 | 166 | 104,000 | 415 |
| 1997-12-03 | 174 | 177 | 169 | 169 | 148,000 | 422.50 |
| 1997-12-02 | 189 | 189 | 169 | 169 | 895,000 | 422.50 |
| 1997-12-01 | 170 | 191 | 169 | 186 | 344,000 | 465 |
| 1997-11-28 | 172 | 178 | 172 | 176 | 350,000 | 440 |
| 1997-11-27 | 187 | 187 | 172 | 177 | 314,000 | 442.50 |
| 1997-11-26 | 177 | 188 | 171 | 180 | 437,000 | 450 |
| 1997-11-25 | 162 | 178 | 162 | 178 | 730,000 | 445 |
| 1997-11-21 | 183 | 188 | 180 | 182 | 276,000 | 455 |
| 1997-11-20 | 178 | 193 | 178 | 183 | 396,000 | 457.50 |
| 1997-11-19 | 174 | 184 | 162 | 163 | 276,000 | 407.50 |
| 1997-11-18 | 178 | 189 | 174 | 181 | 297,000 | 452.50 |
| 1997-11-17 | 163 | 182 | 162 | 181 | 379,000 | 452.50 |
| 1997-11-14 | 161 | 170 | 161 | 162 | 981,000 | 405 |
| 1997-11-13 | 159 | 166 | 158 | 161 | 239,000 | 402.50 |
| 1997-11-12 | 171 | 173 | 160 | 160 | 1,145,000 | 400 |
| 1997-11-11 | 175 | 179 | 174 | 176 | 230,000 | 440 |
| 1997-11-10 | 172 | 176 | 172 | 175 | 318,000 | 437.50 |
| 1997-11-07 | 182 | 182 | 170 | 177 | 385,000 | 442.50 |
| 1997-11-06 | 188 | 191 | 183 | 183 | 706,000 | 457.50 |
| 1997-11-05 | 192 | 195 | 185 | 189 | 401,000 | 472.50 |
| 1997-11-04 | 190 | 200 | 189 | 190 | 250,000 | 475 |
| 1997-10-31 | 187 | 208 | 186 | 205 | 277,000 | 512.50 |
| 1997-10-30 | 200 | 200 | 187 | 187 | 326,000 | 467.50 |
| 1997-10-29 | 196 | 203 | 190 | 201 | 329,000 | 502.50 |
| 1997-10-28 | 196 | 197 | 183 | 186 | 597,000 | 465 |
| 1997-10-27 | 196 | 200 | 196 | 196 | 265,000 | 490 |
| 1997-10-24 | 200 | 205 | 197 | 201 | 300,000 | 502.50 |
| 1997-10-23 | 192 | 195 | 187 | 187 | 339,000 | 467.50 |
| 1997-10-22 | 185 | 192 | 183 | 187 | 192,000 | 467.50 |
| 1997-10-21 | 183 | 185 | 178 | 183 | 218,000 | 457.50 |
| 1997-10-20 | 182 | 183 | 176 | 183 | 208,000 | 457.50 |
| 1997-10-17 | 183 | 186 | 180 | 183 | 247,000 | 457.50 |
| 1997-10-16 | 180 | 194 | 177 | 188 | 264,000 | 470 |
| 1997-10-15 | 195 | 195 | 180 | 180 | 490,000 | 450 |
| 1997-10-14 | 170 | 177 | 170 | 175 | 500,000 | 437.50 |
| 1997-10-13 | 162 | 171 | 162 | 170 | 650,000 | 425 |
| 1997-10-09 | 165 | 166 | 164 | 166 | 685,000 | 415 |
| 1997-10-08 | 161 | 166 | 161 | 163 | 240,000 | 407.50 |
| 1997-10-07 | 167 | 167 | 161 | 161 | 493,000 | 402.50 |
| 1997-10-06 | 163 | 166 | 163 | 163 | 956,000 | 407.50 |
| 1997-10-03 | 161 | 176 | 161 | 173 | 373,000 | 432.50 |
| 1997-10-02 | 183 | 183 | 155 | 161 | 381,000 | 402.50 |
| 1997-10-01 | 188 | 191 | 183 | 183 | 240,000 | 457.50 |
| 1997-09-30 | 203 | 204 | 191 | 193 | 370,000 | 482.50 |
| 1997-09-29 | 191 | 210 | 190 | 205 | 722,000 | 512.50 |
| 1997-09-26 | 205 | 207 | 200 | 202 | 207,000 | 505 |
| 1997-09-25 | 212 | 215 | 203 | 205 | 146,000 | 512.50 |
| 1997-09-24 | 221 | 221 | 205 | 207 | 127,000 | 517.50 |
| 1997-09-22 | 214 | 221 | 205 | 211 | 164,000 | 527.50 |
| 1997-09-19 | 215 | 215 | 212 | 214 | 326,000 | 535 |
| 1997-09-18 | 209 | 224 | 209 | 223 | 86,000 | 557.50 |
| 1997-09-17 | 221 | 231 | 205 | 205 | 321,000 | 512.50 |
| 1997-09-16 | 230 | 230 | 221 | 221 | 151,000 | 552.50 |
| 1997-09-12 | 227 | 228 | 220 | 225 | 1,282,000 | 562.50 |
| 1997-09-11 | 235 | 236 | 226 | 227 | 178,000 | 567.50 |
| 1997-09-10 | 238 | 240 | 235 | 235 | 167,000 | 587.50 |
| 1997-09-09 | 236 | 240 | 235 | 239 | 109,000 | 597.50 |
| 1997-09-08 | 235 | 240 | 235 | 236 | 71,000 | 590 |
| 1997-09-05 | 236 | 237 | 234 | 235 | 76,000 | 587.50 |
| 1997-09-04 | 237 | 238 | 234 | 234 | 268,000 | 585 |
| 1997-09-03 | 241 | 245 | 236 | 237 | 196,000 | 592.50 |
| 1997-09-02 | 239 | 240 | 232 | 240 | 187,000 | 600 |
| 1997-09-01 | 237 | 241 | 233 | 234 | 154,000 | 585 |
| 1997-08-29 | 235 | 240 | 232 | 236 | 168,000 | 590 |
| 1997-08-28 | 236 | 244 | 236 | 240 | 119,000 | 600 |
| 1997-08-27 | 242 | 243 | 232 | 234 | 186,000 | 585 |
| 1997-08-26 | 241 | 246 | 240 | 243 | 131,000 | 607.50 |
| 1997-08-25 | 250 | 250 | 238 | 246 | 149,000 | 615 |
| 1997-08-22 | 245 | 248 | 237 | 247 | 389,000 | 617.50 |
| 1997-08-21 | 253 | 255 | 245 | 246 | 166,000 | 615 |
| 1997-08-20 | 242 | 253 | 242 | 253 | 218,000 | 632.50 |
| 1997-08-19 | 243 | 249 | 243 | 245 | 181,000 | 612.50 |
| 1997-08-18 | 245 | 250 | 240 | 240 | 258,000 | 600 |
| 1997-08-15 | 264 | 265 | 250 | 250 | 374,000 | 625 |
| 1997-08-14 | 253 | 257 | 250 | 254 | 177,000 | 635 |
| 1997-08-13 | 251 | 258 | 243 | 253 | 393,000 | 632.50 |
| 1997-08-12 | 251 | 257 | 250 | 251 | 194,000 | 627.50 |
| 1997-08-11 | 263 | 266 | 246 | 246 | 397,000 | 615 |
| 1997-08-08 | 252 | 266 | 250 | 266 | 416,000 | 665 |
| 1997-08-07 | 281 | 282 | 250 | 257 | 253,000 | 642.50 |
| 1997-08-06 | 287 | 288 | 280 | 281 | 150,000 | 702.50 |
| 1997-08-05 | 288 | 297 | 285 | 287 | 150,000 | 717.50 |
| 1997-08-04 | 289 | 297 | 285 | 289 | 161,000 | 722.50 |
| 1997-08-01 | 301 | 301 | 289 | 290 | 223,000 | 725 |
| 1997-07-31 | 303 | 303 | 295 | 300 | 162,000 | 750 |
| 1997-07-30 | 302 | 305 | 297 | 302 | 282,000 | 755 |
| 1997-07-29 | 315 | 315 | 304 | 304 | 106,000 | 760 |
| 1997-07-28 | 310 | 321 | 310 | 315 | 77,000 | 787.50 |
| 1997-07-25 | 320 | 324 | 307 | 308 | 125,000 | 770 |
| 1997-07-24 | 307 | 313 | 307 | 310 | 175,000 | 775 |
| 1997-07-23 | 317 | 322 | 302 | 307 | 224,000 | 767.50 |
| 1997-07-22 | 325 | 325 | 320 | 322 | 37,000 | 805 |
| 1997-07-18 | 324 | 334 | 324 | 325 | 87,000 | 812.50 |
| 1997-07-17 | 323 | 327 | 321 | 327 | 159,000 | 817.50 |
| 1997-07-16 | 321 | 335 | 321 | 324 | 277,000 | 810 |
| 1997-07-15 | 337 | 337 | 321 | 321 | 221,000 | 802.50 |
| 1997-07-14 | 326 | 327 | 321 | 327 | 59,000 | 817.50 |
| 1997-07-11 | 323 | 329 | 320 | 324 | 239,000 | 810 |
| 1997-07-10 | 324 | 328 | 321 | 323 | 70,000 | 807.50 |
| 1997-07-09 | 335 | 335 | 322 | 328 | 181,000 | 820 |
| 1997-07-08 | 333 | 340 | 333 | 338 | 42,000 | 845 |
| 1997-07-07 | 334 | 335 | 332 | 333 | 83,000 | 832.50 |
| 1997-07-04 | 344 | 344 | 335 | 337 | 96,000 | 842.50 |
| 1997-07-03 | 350 | 350 | 338 | 339 | 79,000 | 847.50 |
| 1997-07-02 | 343 | 348 | 332 | 346 | 172,000 | 865 |
| 1997-07-01 | 343 | 347 | 336 | 338 | 617,000 | 845 |
| 1997-06-30 | 358 | 362 | 341 | 348 | 197,000 | 870 |
| 1997-06-27 | 363 | 371 | 357 | 357 | 80,000 | 892.50 |
| 1997-06-26 | 368 | 371 | 362 | 362 | 139,000 | 905 |
| 1997-06-25 | 366 | 373 | 360 | 371 | 183,000 | 927.50 |
| 1997-06-24 | 362 | 365 | 356 | 356 | 97,000 | 890 |
| 1997-06-23 | 366 | 373 | 365 | 365 | 32,000 | 912.50 |
| 1997-06-20 | 380 | 380 | 361 | 364 | 233,000 | 910 |
| 1997-06-19 | 367 | 375 | 364 | 371 | 72,000 | 927.50 |
| 1997-06-18 | 374 | 375 | 369 | 371 | 109,000 | 927.50 |
| 1997-06-17 | 367 | 374 | 367 | 369 | 79,000 | 922.50 |
| 1997-06-16 | 371 | 380 | 366 | 376 | 119,000 | 940 |
| 1997-06-13 | 387 | 388 | 372 | 373 | 1,354,000 | 932.50 |
| 1997-06-12 | 373 | 386 | 373 | 377 | 203,000 | 942.50 |
| 1997-06-11 | 380 | 383 | 372 | 372 | 201,000 | 930 |
| 1997-06-10 | 369 | 380 | 369 | 376 | 167,000 | 940 |
| 1997-06-09 | 377 | 379 | 367 | 370 | 177,000 | 925 |
| 1997-06-06 | 370 | 379 | 368 | 379 | 164,000 | 947.50 |
| 1997-06-05 | 378 | 378 | 373 | 374 | 77,000 | 935 |
| 1997-06-04 | 376 | 379 | 369 | 379 | 149,000 | 947.50 |
| 1997-06-03 | 368 | 379 | 368 | 376 | 175,000 | 940 |
| 1997-06-02 | 359 | 373 | 359 | 373 | 139,000 | 932.50 |
| 1997-05-30 | 362 | 374 | 357 | 369 | 71,000 | 922.50 |
| 1997-05-29 | 363 | 366 | 351 | 365 | 139,000 | 912.50 |
| 1997-05-28 | 343 | 368 | 343 | 368 | 172,000 | 920 |
| 1997-05-27 | 345 | 347 | 340 | 341 | 101,000 | 852.50 |
| 1997-05-26 | 350 | 350 | 344 | 345 | 68,000 | 862.50 |
| 1997-05-23 | 356 | 360 | 345 | 348 | 219,000 | 870 |
| 1997-05-22 | 355 | 358 | 351 | 355 | 280,000 | 887.50 |
| 1997-05-21 | 357 | 368 | 352 | 355 | 235,000 | 887.50 |
| 1997-05-20 | 371 | 378 | 363 | 364 | 212,000 | 910 |
| 1997-05-19 | 365 | 377 | 361 | 368 | 259,000 | 920 |
| 1997-05-16 | 364 | 375 | 361 | 370 | 298,000 | 925 |
| 1997-05-15 | 371 | 372 | 361 | 364 | 362,000 | 910 |
| 1997-05-14 | 355 | 369 | 352 | 366 | 108,000 | 915 |
| 1997-05-13 | 364 | 387 | 355 | 355 | 537,000 | 887.50 |
| 1997-05-12 | 340 | 365 | 339 | 365 | 347,000 | 912.50 |
| 1997-05-09 | 350 | 350 | 335 | 340 | 480,000 | 850 |
| 1997-05-08 | 342 | 347 | 336 | 345 | 233,000 | 862.50 |
| 1997-05-07 | 339 | 350 | 339 | 347 | 805,000 | 867.50 |
| 1997-05-06 | 338 | 350 | 333 | 335 | 254,000 | 837.50 |
| 1997-05-02 | 322 | 333 | 321 | 333 | 110,000 | 832.50 |
| 1997-05-01 | 324 | 333 | 324 | 326 | 231,000 | 815 |
| 1997-04-30 | 309 | 325 | 309 | 322 | 138,000 | 805 |
| 1997-04-28 | 311 | 313 | 306 | 306 | 104,000 | 765 |
| 1997-04-25 | 311 | 325 | 310 | 311 | 222,000 | 777.50 |
| 1997-04-24 | 323 | 330 | 311 | 311 | 337,000 | 777.50 |
| 1997-04-23 | 329 | 329 | 322 | 323 | 200,000 | 807.50 |
| 1997-04-22 | 326 | 326 | 318 | 320 | 277,000 | 800 |
| 1997-04-21 | 328 | 328 | 323 | 326 | 215,000 | 815 |
| 1997-04-18 | 320 | 323 | 310 | 323 | 111,000 | 807.50 |
| 1997-04-17 | 302 | 316 | 302 | 315 | 138,000 | 787.50 |
| 1997-04-16 | 316 | 318 | 300 | 302 | 311,000 | 755 |
| 1997-04-15 | 314 | 318 | 309 | 316 | 310,000 | 790 |
| 1997-04-14 | 298 | 301 | 291 | 299 | 103,000 | 747.50 |
| 1997-04-11 | 287 | 301 | 287 | 301 | 458,000 | 752.50 |
| 1997-04-10 | 290 | 296 | 286 | 286 | 164,000 | 715 |
| 1997-04-09 | 302 | 304 | 285 | 285 | 216,000 | 712.50 |
| 1997-04-08 | 295 | 303 | 292 | 302 | 148,000 | 755 |
| 1997-04-07 | 301 | 304 | 292 | 292 | 229,000 | 730 |
| 1997-04-04 | 305 | 307 | 301 | 301 | 315,000 | 752.50 |
| 1997-04-03 | 310 | 314 | 307 | 310 | 123,000 | 775 |
| 1997-04-02 | 306 | 317 | 305 | 315 | 247,000 | 787.50 |
| 1997-04-01 | 308 | 310 | 305 | 306 | 415,000 | 765 |
| 1997-03-31 | 314 | 320 | 310 | 310 | 179,000 | 775 |
| 1997-03-28 | 316 | 324 | 315 | 316 | 92,000 | 790 |
| 1997-03-27 | 333 | 333 | 311 | 313 | 440,000 | 782.50 |
| 1997-03-26 | 334 | 334 | 325 | 328 | 155,000 | 820 |
| 1997-03-25 | 326 | 338 | 326 | 337 | 157,000 | 842.50 |
| 1997-03-24 | 350 | 350 | 319 | 319 | 339,000 | 797.50 |
| 1997-03-21 | 345 | 347 | 340 | 344 | 234,000 | 860 |
| 1997-03-19 | 345 | 345 | 336 | 340 | 135,000 | 850 |
| 1997-03-18 | 328 | 345 | 327 | 340 | 348,000 | 850 |
| 1997-03-17 | 317 | 323 | 310 | 323 | 167,000 | 807.50 |
| 1997-03-14 | 305 | 319 | 305 | 317 | 1,283,000 | 792.50 |
| 1997-03-13 | 321 | 326 | 320 | 320 | 82,000 | 800 |
| 1997-03-12 | 327 | 327 | 321 | 324 | 127,000 | 810 |
| 1997-03-11 | 325 | 329 | 321 | 324 | 81,000 | 810 |
| 1997-03-10 | 322 | 326 | 321 | 321 | 218,000 | 802.50 |
| 1997-03-07 | 324 | 329 | 321 | 326 | 145,000 | 815 |
| 1997-03-06 | 329 | 335 | 321 | 324 | 381,000 | 810 |
| 1997-03-05 | 335 | 335 | 320 | 320 | 305,000 | 800 |
| 1997-03-04 | 337 | 337 | 330 | 330 | 104,000 | 825 |
| 1997-03-03 | 335 | 337 | 330 | 332 | 340,000 | 830 |
| 1997-02-28 | 350 | 350 | 335 | 335 | 230,000 | 837.50 |
| 1997-02-27 | 336 | 347 | 336 | 347 | 246,000 | 867.50 |
| 1997-02-26 | 355 | 356 | 340 | 343 | 555,000 | 857.50 |
| 1997-02-25 | 342 | 356 | 342 | 356 | 170,000 | 890 |
| 1997-02-24 | 345 | 351 | 340 | 342 | 168,000 | 855 |
| 1997-02-21 | 352 | 359 | 340 | 340 | 285,000 | 850 |
| 1997-02-20 | 344 | 358 | 344 | 346 | 247,000 | 865 |
| 1997-02-19 | 336 | 348 | 332 | 346 | 97,000 | 865 |
| 1997-02-18 | 333 | 345 | 332 | 334 | 100,000 | 835 |
| 1997-02-17 | 337 | 348 | 335 | 335 | 103,000 | 837.50 |
| 1997-02-14 | 345 | 346 | 337 | 337 | 462,000 | 842.50 |
| 1997-02-13 | 343 | 343 | 334 | 335 | 137,000 | 837.50 |
| 1997-02-12 | 344 | 347 | 333 | 333 | 194,000 | 832.50 |
| 1997-02-10 | 330 | 348 | 330 | 345 | 157,000 | 862.50 |
| 1997-02-07 | 342 | 342 | 326 | 326 | 238,000 | 815 |
| 1997-02-06 | 342 | 344 | 335 | 337 | 189,000 | 842.50 |
| 1997-02-05 | 343 | 347 | 335 | 342 | 211,000 | 855 |
| 1997-02-04 | 345 | 363 | 343 | 343 | 342,000 | 857.50 |
| 1997-02-03 | 350 | 350 | 335 | 335 | 235,000 | 837.50 |
| 1997-01-31 | 357 | 368 | 350 | 350 | 319,000 | 875 |
| 1997-01-30 | 362 | 362 | 332 | 332 | 403,000 | 830 |
| 1997-01-29 | 343 | 363 | 332 | 363 | 220,000 | 907.50 |
| 1997-01-28 | 320 | 343 | 318 | 341 | 149,000 | 852.50 |
| 1997-01-27 | 327 | 333 | 320 | 320 | 246,000 | 800 |
| 1997-01-24 | 345 | 345 | 325 | 327 | 149,000 | 817.50 |
| 1997-01-23 | 340 | 345 | 339 | 340 | 138,000 | 850 |
| 1997-01-22 | 323 | 350 | 321 | 345 | 246,000 | 862.50 |
| 1997-01-21 | 317 | 333 | 317 | 318 | 475,000 | 795 |
| 1997-01-20 | 347 | 347 | 307 | 317 | 534,000 | 792.50 |
| 1997-01-17 | 341 | 364 | 341 | 342 | 195,000 | 855 |
| 1997-01-16 | 359 | 360 | 340 | 350 | 383,000 | 875 |
| 1997-01-14 | 345 | 359 | 340 | 355 | 456,000 | 887.50 |
| 1997-01-13 | 322 | 365 | 314 | 365 | 596,000 | 912.50 |
| 1997-01-10 | 330 | 335 | 305 | 307 | 922,000 | 767.50 |
| 1997-01-09 | 360 | 363 | 350 | 350 | 314,000 | 875 |
| 1997-01-08 | 367 | 368 | 361 | 364 | 404,000 | 910 |
| 1997-01-07 | 384 | 384 | 361 | 365 | 225,000 | 912.50 |
| 1997-01-06 | 382 | 388 | 381 | 388 | 125,000 | 970 |
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
