2201 森永製菓(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	141	147	141	146	70,000	365
1998-12-29	145	148	141	143	176,000	357.50
1998-12-28	149	149	145	146	110,000	365
1998-12-25	148	150	146	146	148,000	365
1998-12-24	148	148	145	145	208,000	362.50
1998-12-22	151	153	146	148	489,000	370
1998-12-21	154	154	151	151	84,000	377.50
1998-12-18	158	158	154	154	60,000	385
1998-12-17	155	158	152	158	196,000	395
1998-12-16	160	160	155	157	139,000	392.50
1998-12-15	160	163	156	156	384,000	390
1998-12-14	153	155	153	155	163,000	387.50
1998-12-11	152	160	152	153	1,365,000	382.50
1998-12-10	161	164	159	162	462,000	405
1998-12-09	157	159	155	159	83,000	397.50
1998-12-08	160	162	158	159	135,000	397.50
1998-12-07	159	161	156	161	105,000	402.50
1998-12-04	153	160	152	160	160,000	400
1998-12-03	156	160	152	158	270,000	395
1998-12-02	159	160	155	160	130,000	400
1998-12-01	155	160	153	155	129,000	387.50
1998-11-30	160	160	155	158	166,000	395
1998-11-27	162	164	160	160	209,000	400
1998-11-26	164	166	162	162	176,000	405
1998-11-25	164	165	161	164	297,000	410
1998-11-24	166	167	161	164	212,000	410
1998-11-20	164	166	161	166	236,000	415
1998-11-19	160	164	160	161	201,000	402.50
1998-11-18	160	164	160	162	344,000	405
1998-11-17	163	163	158	159	114,000	397.50
1998-11-16	161	164	159	163	283,000	407.50
1998-11-13	163	163	157	162	971,000	405
1998-11-12	157	161	156	156	526,000	390
1998-11-11	158	161	155	161	291,000	402.50
1998-11-10	155	159	154	155	143,000	387.50
1998-11-09	155	160	152	154	242,000	385
1998-11-06	151	155	150	151	140,000	377.50
1998-11-05	159	159	151	152	330,000	380
1998-11-04	160	164	154	160	391,000	400
1998-11-02	158	160	155	160	107,000	400
1998-10-30	158	158	154	158	141,000	395
1998-10-29	156	157	154	157	144,000	392.50
1998-10-28	154	156	150	153	252,000	382.50
1998-10-27	156	158	151	154	161,000	385
1998-10-26	150	158	150	156	76,000	390
1998-10-23	161	163	154	159	289,000	397.50
1998-10-22	159	164	157	162	572,000	405
1998-10-21	158	160	157	160	519,000	400
1998-10-20	153	158	152	158	192,000	395
1998-10-19	150	158	150	157	361,000	392.50
1998-10-16	152	153	149	150	145,000	375
1998-10-15	153	154	148	150	435,000	375
1998-10-14	154	156	148	154	202,000	385
1998-10-13	153	156	150	152	243,000	380
1998-10-12	153	156	150	155	411,000	387.50
1998-10-09	136	154	136	149	784,000	372.50
1998-10-08	149	152	139	141	299,000	352.50
1998-10-07	136	154	136	154	414,000	385
1998-10-06	138	142	133	136	210,000	340
1998-10-05	138	139	131	139	143,000	347.50
1998-10-02	133	140	131	139	313,000	347.50
1998-10-01	131	139	130	133	341,000	332.50
1998-09-30	139	144	130	130	470,000	325
1998-09-29	143	143	136	139	195,000	347.50
1998-09-28	143	148	139	146	215,000	365
1998-09-25	146	146	138	138	435,000	345
1998-09-24	146	150	141	147	210,000	367.50
1998-09-22	144	146	138	144	327,000	360
1998-09-21	131	140	131	134	320,000	335
1998-09-18	135	145	135	141	266,000	352.50
1998-09-17	144	148	137	137	187,000	342.50
1998-09-16	152	154	146	148	95,000	370
1998-09-14	153	153	145	150	474,000	375
1998-09-11	140	148	134	145	2,707,000	362.50
1998-09-10	152	154	149	152	163,000	380
1998-09-09	154	154	149	152	360,000	380
1998-09-08	149	157	146	152	642,000	380
1998-09-07	134	150	132	150	446,000	375
1998-09-04	135	138	132	132	119,000	330
1998-09-03	135	136	131	132	133,000	330
1998-09-02	142	143	135	135	244,000	337.50
1998-09-01	129	143	126	143	317,000	357.50
1998-08-31	126	134	125	129	260,000	322.50
1998-08-28	130	134	126	129	530,000	322.50
1998-08-27	137	139	132	135	584,000	337.50
1998-08-26	142	142	137	137	332,000	342.50
1998-08-25	142	143	138	139	291,000	347.50
1998-08-24	138	142	138	139	133,000	347.50
1998-08-21	140	145	140	140	147,000	350
1998-08-20	146	146	139	142	127,000	355
1998-08-19	142	147	138	145	213,000	362.50
1998-08-18	136	141	136	137	205,000	342.50
1998-08-17	142	142	135	136	389,000	340
1998-08-14	149	153	139	140	798,000	350
1998-08-13	146	147	138	145	130,000	362.50
1998-08-12	139	145	138	145	180,000	362.50
1998-08-11	141	145	138	139	222,000	347.50
1998-08-10	143	145	140	142	262,000	355
1998-08-07	148	149	145	145	189,000	362.50
1998-08-06	150	151	143	146	429,000	365
1998-08-05	150	151	146	150	369,000	375
1998-08-04	150	155	150	151	118,000	377.50
1998-08-03	153	153	150	151	142,000	377.50
1998-07-31	157	159	152	152	124,000	380
1998-07-30	158	160	152	152	200,000	380
1998-07-29	150	156	148	155	246,000	387.50
1998-07-28	151	153	147	152	171,000	380
1998-07-27	152	153	146	146	403,000	365
1998-07-24	151	158	151	154	395,000	385
1998-07-23	156	159	153	153	297,000	382.50
1998-07-22	158	165	156	157	222,000	392.50
1998-07-21	167	168	159	164	282,000	410
1998-07-17	168	169	159	168	442,000	420
1998-07-16	164	169	160	163	363,000	407.50
1998-07-15	168	169	160	164	628,000	410
1998-07-14	165	165	155	162	320,000	405
1998-07-13	148	166	146	165	508,000	412.50
1998-07-10	167	168	151	153	1,214,000	382.50
1998-07-09	167	170	162	162	703,000	405
1998-07-08	180	182	170	172	1,053,000	430
1998-07-07	193	197	175	179	3,999,000	447.50
1998-07-06	161	194	161	183	5,633,000	457.50
1998-07-03	147	159	147	156	677,000	390
1998-07-02	155	166	155	157	2,104,000	392.50
1998-07-01	143	148	141	145	599,000	362.50
1998-06-30	135	144	133	139	359,000	347.50
1998-06-29	131	134	130	133	122,000	332.50
1998-06-26	130	132	126	132	321,000	330
1998-06-25	136	137	130	130	413,000	325
1998-06-24	134	135	132	132	197,000	330
1998-06-23	136	136	133	134	196,000	335
1998-06-22	134	139	134	137	150,000	342.50
1998-06-19	136	139	135	139	469,000	347.50
1998-06-18	133	135	132	135	220,000	337.50
1998-06-17	125	128	125	125	205,000	312.50
1998-06-16	128	128	124	124	258,000	310
1998-06-15	131	131	125	125	466,000	312.50
1998-06-12	125	127	125	127	1,207,000	317.50
1998-06-11	126	128	125	125	450,000	312.50
1998-06-10	128	129	126	127	335,000	317.50
1998-06-09	128	130	128	130	254,000	325
1998-06-08	129	129	127	128	91,000	320
1998-06-05	129	130	127	127	242,000	317.50
1998-06-04	128	130	127	130	110,000	325
1998-06-03	128	132	127	128	315,000	320
1998-06-02	130	131	127	131	127,000	327.50
1998-06-01	132	133	127	128	266,000	320
1998-05-29	130	133	128	133	218,000	332.50
1998-05-28	128	133	128	133	226,000	332.50
1998-05-27	130	131	126	126	546,000	315
1998-05-26	131	135	131	135	122,000	337.50
1998-05-25	136	136	130	131	226,000	327.50
1998-05-22	134	136	130	135	439,000	337.50
1998-05-21	130	136	130	130	304,000	325
1998-05-20	133	134	130	130	166,000	325
1998-05-19	134	134	127	132	220,000	330
1998-05-18	130	131	125	129	211,000	322.50
1998-05-15	133	134	125	125	570,000	312.50
1998-05-14	126	128	125	128	278,000	320
1998-05-13	126	130	125	125	231,000	312.50
1998-05-12	128	132	126	127	353,000	317.50
1998-05-11	130	134	130	131	144,000	327.50
1998-05-08	122	133	122	130	859,000	325
1998-05-07	126	131	125	127	481,000	317.50
1998-05-06	133	135	128	128	436,000	320
1998-05-01	133	135	133	134	301,000	335
1998-04-30	133	137	132	133	273,000	332.50
1998-04-28	135	137	133	133	499,000	332.50
1998-04-27	140	140	135	135	384,000	337.50
1998-04-24	142	145	139	140	372,000	350
1998-04-23	143	143	137	137	381,000	342.50
1998-04-22	145	147	141	143	269,000	357.50
1998-04-21	145	149	143	144	215,000	360
1998-04-20	144	149	143	144	201,000	360
1998-04-17	148	150	142	143	490,000	357.50
1998-04-16	159	162	148	148	458,000	370
1998-04-15	163	168	160	163	739,000	407.50
1998-04-14	150	154	147	153	221,000	382.50
1998-04-13	150	154	146	154	135,000	385
1998-04-10	155	156	150	155	285,000	387.50
1998-04-09	151	157	151	155	343,000	387.50
1998-04-08	150	157	149	156	177,000	390
1998-04-07	141	150	141	148	183,000	370
1998-04-06	140	150	137	140	267,000	350
1998-04-03	138	148	135	135	400,000	337.50
1998-04-02	143	152	132	135	534,000	337.50
1998-04-01	149	155	149	153	289,000	382.50
1998-03-31	165	169	151	164	629,000	410
1998-03-30	170	174	165	165	458,000	412.50
1998-03-27	173	176	166	166	189,000	415
1998-03-26	170	180	169	178	350,000	445
1998-03-25	173	178	166	168	306,000	420
1998-03-24	168	170	166	170	286,000	425
1998-03-23	169	173	169	172	378,000	430
1998-03-20	166	175	166	171	354,000	427.50
1998-03-19	167	171	166	169	781,000	422.50
1998-03-18	179	182	171	172	363,000	430
1998-03-17	173	179	172	179	355,000	447.50
1998-03-16	180	181	173	173	175,000	432.50
1998-03-13	169	184	169	183	1,553,000	457.50
1998-03-12	166	173	165	173	285,000	432.50
1998-03-11	166	170	165	165	239,000	412.50
1998-03-10	171	172	168	170	271,000	425
1998-03-09	179	180	170	170	294,000	425
1998-03-06	168	176	168	175	397,000	437.50
1998-03-05	165	168	165	168	379,000	420
1998-03-04	172	172	167	168	228,000	420
1998-03-03	174	175	170	175	616,000	437.50
1998-03-02	178	182	173	175	406,000	437.50
1998-02-27	168	173	167	173	225,000	432.50
1998-02-26	162	167	161	164	207,000	410
1998-02-25	165	165	160	164	313,000	410
1998-02-24	168	168	161	161	319,000	402.50
1998-02-23	166	169	166	166	70,000	415
1998-02-20	167	172	165	170	193,000	425
1998-02-19	170	174	167	168	385,000	420
1998-02-18	172	178	167	167	578,000	417.50
1998-02-17	170	172	165	172	201,000	430
1998-02-16	182	185	174	175	427,000	437.50
1998-02-13	196	196	185	185	824,000	462.50
1998-02-12	193	194	189	193	397,000	482.50
1998-02-10	190	193	188	192	284,000	480
1998-02-09	192	195	189	193	304,000	482.50
1998-02-06	189	193	183	191	580,000	477.50
1998-02-05	183	186	182	185	218,000	462.50
1998-02-04	181	187	178	184	217,000	460
1998-02-03	178	179	176	179	216,000	447.50
1998-02-02	173	178	168	172	234,000	430
1998-01-30	180	180	165	173	373,000	432.50
1998-01-29	187	189	179	180	495,000	450
1998-01-28	186	193	183	186	846,000	465
1998-01-27	187	189	183	184	501,000	460
1998-01-26	180	195	179	183	590,000	457.50
1998-01-23	162	180	162	180	516,000	450
1998-01-22	157	162	156	162	337,000	405
1998-01-21	149	160	149	160	770,000	400
1998-01-20	152	154	148	149	407,000	372.50
1998-01-19	155	162	152	154	423,000	385
1998-01-16	136	156	136	156	533,000	390
1998-01-14	145	145	133	135	582,000	337.50
1998-01-13	129	130	124	130	178,000	325
1998-01-12	120	129	117	123	153,000	307.50
1998-01-09	119	129	119	121	430,000	302.50
1998-01-08	120	130	119	119	355,000	297.50
1998-01-07	117	124	116	122	239,000	305
1998-01-06	118	124	116	117	302,000	292.50
1998-01-05	122	128	115	115	153,000	287.50

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