2201 森永製菓(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	212	225	212	213	211,000	532.50
1999-12-29	220	220	212	215	412,000	537.50
1999-12-28	226	229	222	223	335,000	557.50
1999-12-27	229	230	225	229	131,000	572.50
1999-12-24	234	234	225	228	312,000	570
1999-12-22	231	232	227	230	166,000	575
1999-12-21	236	236	231	231	199,000	577.50
1999-12-20	234	239	232	239	214,000	597.50
1999-12-17	243	245	231	231	505,000	577.50
1999-12-16	251	251	247	247	395,000	617.50
1999-12-15	250	255	246	251	1,566,000	627.50
1999-12-14	242	253	242	248	1,090,000	620
1999-12-13	227	246	224	246	392,000	615
1999-12-10	231	234	222	224	2,687,000	560
1999-12-09	238	238	222	228	434,000	570
1999-12-08	244	248	237	243	210,000	607.50
1999-12-07	239	248	239	244	265,000	610
1999-12-06	246	249	232	238	336,000	595
1999-12-03	247	251	246	247	247,000	617.50
1999-12-02	252	254	245	248	382,000	620
1999-12-01	245	256	243	251	1,006,000	627.50
1999-11-30	244	249	240	249	412,000	622.50
1999-11-29	240	245	240	240	239,000	600
1999-11-26	240	242	231	239	171,000	597.50
1999-11-25	237	245	235	238	294,000	595
1999-11-24	236	246	236	245	347,000	612.50
1999-11-22	236	250	233	246	488,000	615
1999-11-19	245	252	240	241	788,000	602.50
1999-11-18	241	250	230	245	759,000	612.50
1999-11-17	225	243	221	236	540,000	590
1999-11-16	217	225	215	217	288,000	542.50
1999-11-15	241	241	215	217	517,000	542.50
1999-11-12	239	243	236	236	495,000	590
1999-11-11	242	246	235	244	399,000	610
1999-11-10	250	253	244	247	446,000	617.50
1999-11-09	248	255	246	252	858,000	630
1999-11-08	243	248	238	248	258,000	620
1999-11-05	239	246	238	246	311,000	615
1999-11-04	242	249	241	245	285,000	612.50
1999-11-02	242	246	241	241	153,000	602.50
1999-11-01	249	251	244	247	468,000	617.50
1999-10-29	238	245	236	245	328,000	612.50
1999-10-28	237	238	235	235	136,000	587.50
1999-10-27	240	244	235	235	164,000	587.50
1999-10-26	241	248	241	243	355,000	607.50
1999-10-25	234	245	230	241	462,000	602.50
1999-10-22	239	242	232	235	499,000	587.50
1999-10-21	249	249	235	242	449,000	605
1999-10-20	243	247	239	246	344,000	615
1999-10-19	253	253	235	235	485,000	587.50
1999-10-18	250	253	246	248	611,000	620
1999-10-15	252	253	247	250	552,000	625
1999-10-14	247	253	246	250	344,000	625
1999-10-13	247	254	246	251	441,000	627.50
1999-10-12	251	257	251	252	399,000	630
1999-10-08	256	256	250	250	1,001,000	625
1999-10-07	259	261	249	251	962,000	627.50
1999-10-06	255	261	244	254	1,267,000	635
1999-10-05	252	265	251	260	3,921,000	650
1999-10-04	250	252	245	249	1,025,000	622.50
1999-10-01	245	250	242	245	1,411,000	612.50
1999-09-30	241	245	235	240	757,000	600
1999-09-29	230	256	227	243	2,754,000	607.50
1999-09-28	221	227	221	227	370,000	567.50
1999-09-27	225	228	215	217	349,000	542.50
1999-09-24	224	225	210	220	510,000	550
1999-09-22	225	230	215	227	729,000	567.50
1999-09-21	216	232	210	232	812,000	580
1999-09-20	214	220	209	220	279,000	550
1999-09-17	205	217	201	214	607,000	535
1999-09-16	209	209	198	204	890,000	510
1999-09-14	220	222	210	216	517,000	540
1999-09-13	212	219	212	216	416,000	540
1999-09-10	210	220	210	214	2,310,000	535
1999-09-09	219	219	211	213	373,000	532.50
1999-09-08	222	222	213	215	382,000	537.50
1999-09-07	228	228	221	222	207,000	555
1999-09-06	222	229	222	226	230,000	565
1999-09-03	224	227	220	224	242,000	560
1999-09-02	230	230	223	223	251,000	557.50
1999-09-01	230	232	225	230	220,000	575
1999-08-31	230	234	225	233	272,000	582.50
1999-08-30	234	234	231	234	135,000	585
1999-08-27	230	235	225	234	419,000	585
1999-08-26	233	234	229	233	312,000	582.50
1999-08-25	239	239	230	233	303,000	582.50
1999-08-24	240	245	232	235	654,000	587.50
1999-08-23	235	240	230	237	676,000	592.50
1999-08-20	235	237	230	232	416,000	580
1999-08-19	223	235	222	231	342,000	577.50
1999-08-18	229	235	222	223	241,000	557.50
1999-08-17	230	234	217	228	486,000	570
1999-08-16	222	230	222	230	223,000	575
1999-08-13	224	229	218	225	945,000	562.50
1999-08-12	217	219	212	217	310,000	542.50
1999-08-11	214	218	213	217	139,000	542.50
1999-08-10	210	214	208	213	356,000	532.50
1999-08-09	213	216	210	212	298,000	530
1999-08-06	219	220	210	211	649,000	527.50
1999-08-05	223	224	216	216	595,000	540
1999-08-04	227	230	222	225	253,000	562.50
1999-08-03	234	234	223	232	578,000	580
1999-08-02	225	234	222	231	502,000	577.50
1999-07-30	236	237	222	230	1,007,000	575
1999-07-29	250	258	242	244	5,671,000	610
1999-07-28	235	254	232	243	6,414,000	607.50
1999-07-27	208	210	205	210	160,000	525
1999-07-26	210	214	205	205	283,000	512.50
1999-07-23	207	208	202	208	388,000	520
1999-07-22	212	214	205	211	416,000	527.50
1999-07-21	208	212	207	211	214,000	527.50
1999-07-19	209	211	207	210	185,000	525
1999-07-16	210	212	207	207	288,000	517.50
1999-07-15	216	216	210	210	486,000	525
1999-07-14	212	214	211	214	229,000	535
1999-07-13	211	216	211	211	206,000	527.50
1999-07-12	215	220	208	220	264,000	550
1999-07-09	208	216	207	212	879,000	530
1999-07-08	215	216	210	210	316,000	525
1999-07-07	215	217	215	215	278,000	537.50
1999-07-06	215	217	215	215	308,000	537.50
1999-07-05	225	225	215	215	360,000	537.50
1999-07-02	222	224	215	215	426,000	537.50
1999-07-01	223	229	222	222	266,000	555
1999-06-30	230	230	223	223	205,000	557.50
1999-06-29	227	230	224	230	150,000	575
1999-06-28	227	232	223	226	238,000	565
1999-06-25	232	233	227	227	250,000	567.50
1999-06-24	230	233	229	232	230,000	580
1999-06-23	230	235	230	230	350,000	575
1999-06-22	234	235	230	230	285,000	575
1999-06-21	231	238	231	235	447,000	587.50
1999-06-18	235	237	230	233	555,000	582.50
1999-06-17	234	236	230	230	414,000	575
1999-06-16	230	234	229	230	300,000	575
1999-06-15	232	238	228	229	663,000	572.50
1999-06-14	223	232	223	227	858,000	567.50
1999-06-11	227	232	222	223	2,793,000	557.50
1999-06-10	210	232	210	232	465,000	580
1999-06-09	210	216	210	213	306,000	532.50
1999-06-08	210	213	210	212	123,000	530
1999-06-07	210	213	208	213	261,000	532.50
1999-06-04	211	211	204	205	341,000	512.50
1999-06-03	211	214	205	210	258,000	525
1999-06-02	210	213	207	212	206,000	530
1999-06-01	206	214	204	213	297,000	532.50
1999-05-31	200	208	200	207	261,000	517.50
1999-05-28	205	209	200	200	422,000	500
1999-05-27	208	212	206	212	210,000	530
1999-05-26	209	213	208	208	347,000	520
1999-05-25	210	214	209	209	265,000	522.50
1999-05-24	206	214	206	212	129,000	530
1999-05-21	210	215	208	208	245,000	520
1999-05-20	215	216	206	210	514,000	525
1999-05-19	230	230	215	217	637,000	542.50
1999-05-18	220	232	220	226	596,000	565
1999-05-17	229	230	220	220	413,000	550
1999-05-14	232	240	230	230	1,585,000	575
1999-05-13	230	231	228	229	439,000	572.50
1999-05-12	229	231	227	230	615,000	575
1999-05-11	232	232	225	228	621,000	570
1999-05-10	229	232	228	230	908,000	575
1999-05-07	218	234	218	221	2,230,000	552.50
1999-05-06	214	215	211	215	569,000	537.50
1999-04-30	212	212	207	211	298,000	527.50
1999-04-28	210	213	207	210	362,000	525
1999-04-27	210	212	208	209	382,000	522.50
1999-04-26	208	210	207	207	351,000	517.50
1999-04-23	208	210	206	210	377,000	525
1999-04-22	209	209	205	207	293,000	517.50
1999-04-21	214	214	206	206	372,000	515
1999-04-20	208	214	207	211	439,000	527.50
1999-04-19	217	217	210	210	646,000	525
1999-04-16	213	217	212	215	1,487,000	537.50
1999-04-15	214	214	210	211	631,000	527.50
1999-04-14	215	215	208	212	714,000	530
1999-04-13	216	219	212	214	899,000	535
1999-04-12	218	219	212	212	733,000	530
1999-04-09	220	220	212	215	2,431,000	537.50
1999-04-08	204	215	202	207	2,194,000	517.50
1999-04-07	194	208	193	202	2,632,000	505
1999-04-06	195	196	191	192	376,000	480
1999-04-05	192	196	190	190	528,000	475
1999-04-02	188	191	187	187	487,000	467.50
1999-04-01	187	196	187	192	594,000	480
1999-03-31	193	193	186	186	340,000	465
1999-03-30	195	198	187	188	284,000	470
1999-03-29	195	203	193	196	488,000	490
1999-03-26	196	199	189	195	373,000	487.50
1999-03-25	194	195	185	195	606,000	487.50
1999-03-24	185	189	183	183	664,000	457.50
1999-03-23	196	199	191	191	583,000	477.50
1999-03-19	191	201	191	201	881,000	502.50
1999-03-18	204	205	181	182	1,085,000	455
1999-03-17	207	208	201	201	1,175,000	502.50
1999-03-16	187	210	185	205	2,592,000	512.50
1999-03-15	181	189	179	186	815,000	465
1999-03-12	188	188	171	171	1,833,000	427.50
1999-03-11	179	186	179	186	641,000	465
1999-03-10	185	185	177	184	382,000	460
1999-03-09	177	185	177	185	407,000	462.50
1999-03-08	185	189	177	177	492,000	442.50
1999-03-05	180	185	175	185	675,000	462.50
1999-03-04	183	185	173	173	576,000	432.50
1999-03-03	188	189	181	183	871,000	457.50
1999-03-02	186	195	184	186	4,018,000	465
1999-03-01	179	181	173	177	2,875,000	442.50
1999-02-26	152	154	149	154	181,000	385
1999-02-25	153	154	149	152	271,000	380
1999-02-24	152	154	147	147	182,000	367.50
1999-02-23	147	157	147	151	236,000	377.50
1999-02-22	150	152	145	148	265,000	370
1999-02-19	148	151	145	145	186,000	362.50
1999-02-18	157	158	150	151	84,000	377.50
1999-02-17	159	160	154	154	171,000	385
1999-02-16	158	161	157	159	187,000	397.50
1999-02-15	156	158	151	158	322,000	395
1999-02-12	148	155	148	154	355,000	385
1999-02-10	145	151	145	151	180,000	377.50
1999-02-09	145	149	145	146	132,000	365
1999-02-08	147	150	145	148	141,000	370
1999-02-05	152	152	144	147	187,000	367.50
1999-02-04	154	155	150	154	230,000	385
1999-02-03	154	157	152	152	147,000	380
1999-02-02	158	159	155	155	104,000	387.50
1999-02-01	160	162	157	159	162,000	397.50
1999-01-29	161	163	157	157	198,000	392.50
1999-01-28	162	166	161	163	529,000	407.50
1999-01-27	157	162	157	162	403,000	405
1999-01-26	158	160	156	160	440,000	400
1999-01-25	158	160	156	159	296,000	397.50
1999-01-22	158	161	157	157	335,000	392.50
1999-01-21	158	161	152	159	509,000	397.50
1999-01-20	148	160	148	157	381,000	392.50
1999-01-19	149	150	146	146	272,000	365
1999-01-18	146	150	144	146	109,000	365
1999-01-14	139	145	139	144	515,000	360
1999-01-13	135	137	135	136	178,000	340
1999-01-12	134	139	133	135	166,000	337.50
1999-01-11	132	137	132	134	127,000	335
1999-01-08	134	138	132	134	336,000	335
1999-01-07	138	140	134	134	335,000	335
1999-01-06	133	137	131	137	379,000	342.50
1999-01-05	140	140	130	132	512,000	330
1999-01-04	141	141	130	135	163,000	337.50

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