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