2201 森永製菓(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30148152148151138,000377.50
2002-12-27151153148153260,000382.50
2002-12-26149150147150191,000375
2002-12-25148148144146356,000365
2002-12-24145147143145376,000362.50
2002-12-20144145141145419,000362.50
2002-12-19141145140143389,000357.50
2002-12-18146146142142380,000355
2002-12-17148151147148367,000370
2002-12-16149151146149373,000372.50
2002-12-131541551501521,872,000380
2002-12-12156158156156143,000390
2002-12-11158160156156249,000390
2002-12-10161162158160493,000400
2002-12-09160162159160208,000400
2002-12-06160162160161175,000402.50
2002-12-05161163158163304,000407.50
2002-12-04161161156160291,000400
2002-12-03162162159160245,000400
2002-12-02162164158161297,000402.50
2002-11-29162165162165410,000412.50
2002-11-28159163157162261,000405
2002-11-27154162154157239,000392.50
2002-11-26161162154155277,000387.50
2002-11-25156162155160365,000400
2002-11-22153155152154251,000385
2002-11-21151152150152176,000380
2002-11-20144152142150236,000375
2002-11-19148151144144289,000360
2002-11-18150153148148270,000370
2002-11-15160160155155468,000387.50
2002-11-14160162158159318,000397.50
2002-11-13161161159160191,000400
2002-11-12160164159162206,000405
2002-11-11161162159161199,000402.50
2002-11-08165166161164403,000410
2002-11-07166166162166232,000415
2002-11-06162166161166319,000415
2002-11-05160161159161274,000402.50
2002-11-01161162156159363,000397.50
2002-10-31169169161162332,000405
2002-10-30164169163169270,000422.50
2002-10-29166166163164155,000410
2002-10-28166166161165299,000412.50
2002-10-25165173165167301,000417.50
2002-10-24168169164164307,000410
2002-10-23172172167168407,000420
2002-10-22178178171172270,000430
2002-10-21181181176176262,000440
2002-10-18182182180180143,000450
2002-10-17179183179181215,000452.50
2002-10-16179181177178337,000445
2002-10-15180180175175336,000437.50
2002-10-11172174171172659,000430
2002-10-10172173170170387,000425
2002-10-09181184176177218,000442.50
2002-10-08180184180181422,000452.50
2002-10-07184186178180393,000450
2002-10-04186193185188565,000470
2002-10-03189190187187257,000467.50
2002-10-02189191187188197,000470
2002-10-01190193188191230,000477.50
2002-09-30191195191195160,000487.50
2002-09-27190195190195320,000487.50
2002-09-26191192187192278,000480
2002-09-25193193187188314,000470
2002-09-24190192186192303,000480
2002-09-20189192189191240,000477.50
2002-09-19186192186192512,000480
2002-09-18185186180181371,000452.50
2002-09-17183187183187387,000467.50
2002-09-131811831801802,887,000450
2002-09-12183184180182280,000455
2002-09-11183186182183313,000457.50
2002-09-10189190185185212,000462.50
2002-09-09185189184189272,000472.50
2002-09-06185187183187187,000467.50
2002-09-05186188182187373,000467.50
2002-09-04188188186188207,000470
2002-09-03191192186186328,000465
2002-09-02191193191193190,000482.50
2002-08-30192194191193224,000482.50
2002-08-29192194192194225,000485
2002-08-28194195192192158,000480
2002-08-27196197194194120,000485
2002-08-26192198192198284,000495
2002-08-23195196192192251,000480
2002-08-22191194191193395,000482.50
2002-08-21191194191191280,000477.50
2002-08-20195195191191254,000477.50
2002-08-19195195191194498,000485
2002-08-16196198195197114,000492.50
2002-08-15196199195197355,000492.50
2002-08-14194195193195166,000487.50
2002-08-13193196193195167,000487.50
2002-08-12198199194194209,000485
2002-08-09197202197199757,000497.50
2002-08-08200202198201189,000502.50
2002-08-07198199196199271,000497.50
2002-08-06197198195197379,000492.50
2002-08-05196197194197216,000492.50
2002-08-02193195192194484,000485
2002-08-01193194191193229,000482.50
2002-07-31193194192193146,000482.50
2002-07-30193194192193230,000482.50
2002-07-29192195191191361,000477.50
2002-07-26194195191191294,000477.50
2002-07-25196197194197257,000492.50
2002-07-24193195191191277,000477.50
2002-07-23192193191193240,000482.50
2002-07-22190194190193353,000482.50
2002-07-19195195191193321,000482.50
2002-07-18199199195195273,000487.50
2002-07-17193197191195296,000487.50
2002-07-16197200195195235,000487.50
2002-07-15203203197198407,000495
2002-07-12201203198201769,000502.50
2002-07-11200201195196271,000490
2002-07-10206208200200472,000500
2002-07-09202206200205267,000512.50
2002-07-08205207200200254,000500
2002-07-05201207201204776,000510
2002-07-04197200195197164,000492.50
2002-07-03194200193199351,000497.50
2002-07-02195195191193379,000482.50
2002-07-01195196193195234,000487.50
2002-06-28191195190193244,000482.50
2002-06-27193193188190323,000475
2002-06-26194194189189541,000472.50
2002-06-25201201195197367,000492.50
2002-06-24196198194198239,000495
2002-06-21195196193194270,000485
2002-06-20197197194195606,000487.50
2002-06-19198199193193402,000482.50
2002-06-18200200198198303,000495
2002-06-17202203198198391,000495
2002-06-142092092022032,295,000507.50
2002-06-13209209205205243,000512.50
2002-06-12208208206208229,000520
2002-06-11207210207208156,000520
2002-06-10210210207207195,000517.50
2002-06-07207209206207221,000517.50
2002-06-06209212207208339,000520
2002-06-05213214209211352,000527.50
2002-06-04218218213214270,000535
2002-06-03220222219220143,000550
2002-05-31216224216223386,000557.50
2002-05-30220220217218483,000545
2002-05-29221223220220224,000550
2002-05-28221224220224229,000560
2002-05-27220225220224236,000560
2002-05-24224224220223250,000557.50
2002-05-23221224221223305,000557.50
2002-05-22216224216223875,000557.50
2002-05-21213216212214346,000535
2002-05-20213216212212168,000530
2002-05-17216217213213367,000532.50
2002-05-16213215211212223,000530
2002-05-15213217212216616,000540
2002-05-14210212209211219,000527.50
2002-05-13210211207207200,000517.50
2002-05-10212213211212304,000530
2002-05-09211213210211216,000527.50
2002-05-08208212208212311,000530
2002-05-07209211206207189,000517.50
2002-05-0221021020821063,000525
2002-05-01209210206209120,000522.50
2002-04-30206209205208169,000520
2002-04-26213213207207168,000517.50
2002-04-25209212207210319,000525
2002-04-24210210207207230,000517.50
2002-04-23210213209210174,000525
2002-04-22207214207212314,000530
2002-04-19207210205210209,000525
2002-04-18210212208210217,000525
2002-04-17211212208212251,000530
2002-04-16205211204211185,000527.50
2002-04-15205207202204448,000510
2002-04-12207208199200930,000500
2002-04-11213213207208279,000520
2002-04-10211215211214447,000535
2002-04-09212213210211172,000527.50
2002-04-08214215212213163,000532.50
2002-04-05210214210214180,000535
2002-04-04209213208210500,000525
2002-04-03204212202210403,000525
2002-04-02206208202204196,000510
2002-04-01209209205205168,000512.50
2002-03-29215215207208247,000520
2002-03-28215217210210169,000525
2002-03-27215218215218262,000545
2002-03-26215225215215250,000537.50
2002-03-25221221216220323,000550
2002-03-22222222215216400,000540
2002-03-20230230224224417,000560
2002-03-19225230225230360,000575
2002-03-18225226225225206,000562.50
2002-03-15227227224226338,000565
2002-03-14222226222226302,000565
2002-03-13222226222222366,000555
2002-03-12224225221221345,000552.50
2002-03-11220225218222385,000555
2002-03-082212242152212,082,000552.50
2002-03-07220220216218308,000545
2002-03-06218221215215448,000537.50
2002-03-05218220214216398,000540
2002-03-04213220213220544,000550
2002-03-01209212206212270,000530
2002-02-28213214208210372,000525
2002-02-27207213205213404,000532.50
2002-02-26205207201202377,000505
2002-02-25212215203203659,000507.50
2002-02-22202208201207313,000517.50
2002-02-21196203196202263,000505
2002-02-20196198196196245,000490
2002-02-19202202197197350,000492.50
2002-02-18202202199200173,000500
2002-02-15198200197198504,000495
2002-02-14194199194196272,000490
2002-02-13194195192193238,000482.50
2002-02-12192194190190273,000475
2002-02-081871931851901,119,000475
2002-02-07189190187187304,000467.50
2002-02-06196197189189372,000472.50
2002-02-05200200196196265,000490
2002-02-04199200198198154,000495
2002-02-01198199196198183,000495
2002-01-31196200196197210,000492.50
2002-01-30198200196200213,000500
2002-01-29199200198198241,000495
2002-01-28200203197200517,000500
2002-01-25203204200200425,000500
2002-01-24203207202203317,000507.50
2002-01-23202205202203269,000507.50
2002-01-22205209203203270,000507.50
2002-01-21202207201205344,000512.50
2002-01-18198203198201275,000502.50
2002-01-17203203198200343,000500
2002-01-16206208201202246,000505
2002-01-15209211205205327,000512.50
2002-01-11210212207207456,000517.50
2002-01-10212213208210280,000525
2002-01-09213215212212152,000530
2002-01-08214215212212219,000530
2002-01-07215218213216201,000540
2002-01-04212217211217135,000542.50

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