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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 148 | 152 | 148 | 151 | 138,000 | 377.50 |
| 2002-12-27 | 151 | 153 | 148 | 153 | 260,000 | 382.50 |
| 2002-12-26 | 149 | 150 | 147 | 150 | 191,000 | 375 |
| 2002-12-25 | 148 | 148 | 144 | 146 | 356,000 | 365 |
| 2002-12-24 | 145 | 147 | 143 | 145 | 376,000 | 362.50 |
| 2002-12-20 | 144 | 145 | 141 | 145 | 419,000 | 362.50 |
| 2002-12-19 | 141 | 145 | 140 | 143 | 389,000 | 357.50 |
| 2002-12-18 | 146 | 146 | 142 | 142 | 380,000 | 355 |
| 2002-12-17 | 148 | 151 | 147 | 148 | 367,000 | 370 |
| 2002-12-16 | 149 | 151 | 146 | 149 | 373,000 | 372.50 |
| 2002-12-13 | 154 | 155 | 150 | 152 | 1,872,000 | 380 |
| 2002-12-12 | 156 | 158 | 156 | 156 | 143,000 | 390 |
| 2002-12-11 | 158 | 160 | 156 | 156 | 249,000 | 390 |
| 2002-12-10 | 161 | 162 | 158 | 160 | 493,000 | 400 |
| 2002-12-09 | 160 | 162 | 159 | 160 | 208,000 | 400 |
| 2002-12-06 | 160 | 162 | 160 | 161 | 175,000 | 402.50 |
| 2002-12-05 | 161 | 163 | 158 | 163 | 304,000 | 407.50 |
| 2002-12-04 | 161 | 161 | 156 | 160 | 291,000 | 400 |
| 2002-12-03 | 162 | 162 | 159 | 160 | 245,000 | 400 |
| 2002-12-02 | 162 | 164 | 158 | 161 | 297,000 | 402.50 |
| 2002-11-29 | 162 | 165 | 162 | 165 | 410,000 | 412.50 |
| 2002-11-28 | 159 | 163 | 157 | 162 | 261,000 | 405 |
| 2002-11-27 | 154 | 162 | 154 | 157 | 239,000 | 392.50 |
| 2002-11-26 | 161 | 162 | 154 | 155 | 277,000 | 387.50 |
| 2002-11-25 | 156 | 162 | 155 | 160 | 365,000 | 400 |
| 2002-11-22 | 153 | 155 | 152 | 154 | 251,000 | 385 |
| 2002-11-21 | 151 | 152 | 150 | 152 | 176,000 | 380 |
| 2002-11-20 | 144 | 152 | 142 | 150 | 236,000 | 375 |
| 2002-11-19 | 148 | 151 | 144 | 144 | 289,000 | 360 |
| 2002-11-18 | 150 | 153 | 148 | 148 | 270,000 | 370 |
| 2002-11-15 | 160 | 160 | 155 | 155 | 468,000 | 387.50 |
| 2002-11-14 | 160 | 162 | 158 | 159 | 318,000 | 397.50 |
| 2002-11-13 | 161 | 161 | 159 | 160 | 191,000 | 400 |
| 2002-11-12 | 160 | 164 | 159 | 162 | 206,000 | 405 |
| 2002-11-11 | 161 | 162 | 159 | 161 | 199,000 | 402.50 |
| 2002-11-08 | 165 | 166 | 161 | 164 | 403,000 | 410 |
| 2002-11-07 | 166 | 166 | 162 | 166 | 232,000 | 415 |
| 2002-11-06 | 162 | 166 | 161 | 166 | 319,000 | 415 |
| 2002-11-05 | 160 | 161 | 159 | 161 | 274,000 | 402.50 |
| 2002-11-01 | 161 | 162 | 156 | 159 | 363,000 | 397.50 |
| 2002-10-31 | 169 | 169 | 161 | 162 | 332,000 | 405 |
| 2002-10-30 | 164 | 169 | 163 | 169 | 270,000 | 422.50 |
| 2002-10-29 | 166 | 166 | 163 | 164 | 155,000 | 410 |
| 2002-10-28 | 166 | 166 | 161 | 165 | 299,000 | 412.50 |
| 2002-10-25 | 165 | 173 | 165 | 167 | 301,000 | 417.50 |
| 2002-10-24 | 168 | 169 | 164 | 164 | 307,000 | 410 |
| 2002-10-23 | 172 | 172 | 167 | 168 | 407,000 | 420 |
| 2002-10-22 | 178 | 178 | 171 | 172 | 270,000 | 430 |
| 2002-10-21 | 181 | 181 | 176 | 176 | 262,000 | 440 |
| 2002-10-18 | 182 | 182 | 180 | 180 | 143,000 | 450 |
| 2002-10-17 | 179 | 183 | 179 | 181 | 215,000 | 452.50 |
| 2002-10-16 | 179 | 181 | 177 | 178 | 337,000 | 445 |
| 2002-10-15 | 180 | 180 | 175 | 175 | 336,000 | 437.50 |
| 2002-10-11 | 172 | 174 | 171 | 172 | 659,000 | 430 |
| 2002-10-10 | 172 | 173 | 170 | 170 | 387,000 | 425 |
| 2002-10-09 | 181 | 184 | 176 | 177 | 218,000 | 442.50 |
| 2002-10-08 | 180 | 184 | 180 | 181 | 422,000 | 452.50 |
| 2002-10-07 | 184 | 186 | 178 | 180 | 393,000 | 450 |
| 2002-10-04 | 186 | 193 | 185 | 188 | 565,000 | 470 |
| 2002-10-03 | 189 | 190 | 187 | 187 | 257,000 | 467.50 |
| 2002-10-02 | 189 | 191 | 187 | 188 | 197,000 | 470 |
| 2002-10-01 | 190 | 193 | 188 | 191 | 230,000 | 477.50 |
| 2002-09-30 | 191 | 195 | 191 | 195 | 160,000 | 487.50 |
| 2002-09-27 | 190 | 195 | 190 | 195 | 320,000 | 487.50 |
| 2002-09-26 | 191 | 192 | 187 | 192 | 278,000 | 480 |
| 2002-09-25 | 193 | 193 | 187 | 188 | 314,000 | 470 |
| 2002-09-24 | 190 | 192 | 186 | 192 | 303,000 | 480 |
| 2002-09-20 | 189 | 192 | 189 | 191 | 240,000 | 477.50 |
| 2002-09-19 | 186 | 192 | 186 | 192 | 512,000 | 480 |
| 2002-09-18 | 185 | 186 | 180 | 181 | 371,000 | 452.50 |
| 2002-09-17 | 183 | 187 | 183 | 187 | 387,000 | 467.50 |
| 2002-09-13 | 181 | 183 | 180 | 180 | 2,887,000 | 450 |
| 2002-09-12 | 183 | 184 | 180 | 182 | 280,000 | 455 |
| 2002-09-11 | 183 | 186 | 182 | 183 | 313,000 | 457.50 |
| 2002-09-10 | 189 | 190 | 185 | 185 | 212,000 | 462.50 |
| 2002-09-09 | 185 | 189 | 184 | 189 | 272,000 | 472.50 |
| 2002-09-06 | 185 | 187 | 183 | 187 | 187,000 | 467.50 |
| 2002-09-05 | 186 | 188 | 182 | 187 | 373,000 | 467.50 |
| 2002-09-04 | 188 | 188 | 186 | 188 | 207,000 | 470 |
| 2002-09-03 | 191 | 192 | 186 | 186 | 328,000 | 465 |
| 2002-09-02 | 191 | 193 | 191 | 193 | 190,000 | 482.50 |
| 2002-08-30 | 192 | 194 | 191 | 193 | 224,000 | 482.50 |
| 2002-08-29 | 192 | 194 | 192 | 194 | 225,000 | 485 |
| 2002-08-28 | 194 | 195 | 192 | 192 | 158,000 | 480 |
| 2002-08-27 | 196 | 197 | 194 | 194 | 120,000 | 485 |
| 2002-08-26 | 192 | 198 | 192 | 198 | 284,000 | 495 |
| 2002-08-23 | 195 | 196 | 192 | 192 | 251,000 | 480 |
| 2002-08-22 | 191 | 194 | 191 | 193 | 395,000 | 482.50 |
| 2002-08-21 | 191 | 194 | 191 | 191 | 280,000 | 477.50 |
| 2002-08-20 | 195 | 195 | 191 | 191 | 254,000 | 477.50 |
| 2002-08-19 | 195 | 195 | 191 | 194 | 498,000 | 485 |
| 2002-08-16 | 196 | 198 | 195 | 197 | 114,000 | 492.50 |
| 2002-08-15 | 196 | 199 | 195 | 197 | 355,000 | 492.50 |
| 2002-08-14 | 194 | 195 | 193 | 195 | 166,000 | 487.50 |
| 2002-08-13 | 193 | 196 | 193 | 195 | 167,000 | 487.50 |
| 2002-08-12 | 198 | 199 | 194 | 194 | 209,000 | 485 |
| 2002-08-09 | 197 | 202 | 197 | 199 | 757,000 | 497.50 |
| 2002-08-08 | 200 | 202 | 198 | 201 | 189,000 | 502.50 |
| 2002-08-07 | 198 | 199 | 196 | 199 | 271,000 | 497.50 |
| 2002-08-06 | 197 | 198 | 195 | 197 | 379,000 | 492.50 |
| 2002-08-05 | 196 | 197 | 194 | 197 | 216,000 | 492.50 |
| 2002-08-02 | 193 | 195 | 192 | 194 | 484,000 | 485 |
| 2002-08-01 | 193 | 194 | 191 | 193 | 229,000 | 482.50 |
| 2002-07-31 | 193 | 194 | 192 | 193 | 146,000 | 482.50 |
| 2002-07-30 | 193 | 194 | 192 | 193 | 230,000 | 482.50 |
| 2002-07-29 | 192 | 195 | 191 | 191 | 361,000 | 477.50 |
| 2002-07-26 | 194 | 195 | 191 | 191 | 294,000 | 477.50 |
| 2002-07-25 | 196 | 197 | 194 | 197 | 257,000 | 492.50 |
| 2002-07-24 | 193 | 195 | 191 | 191 | 277,000 | 477.50 |
| 2002-07-23 | 192 | 193 | 191 | 193 | 240,000 | 482.50 |
| 2002-07-22 | 190 | 194 | 190 | 193 | 353,000 | 482.50 |
| 2002-07-19 | 195 | 195 | 191 | 193 | 321,000 | 482.50 |
| 2002-07-18 | 199 | 199 | 195 | 195 | 273,000 | 487.50 |
| 2002-07-17 | 193 | 197 | 191 | 195 | 296,000 | 487.50 |
| 2002-07-16 | 197 | 200 | 195 | 195 | 235,000 | 487.50 |
| 2002-07-15 | 203 | 203 | 197 | 198 | 407,000 | 495 |
| 2002-07-12 | 201 | 203 | 198 | 201 | 769,000 | 502.50 |
| 2002-07-11 | 200 | 201 | 195 | 196 | 271,000 | 490 |
| 2002-07-10 | 206 | 208 | 200 | 200 | 472,000 | 500 |
| 2002-07-09 | 202 | 206 | 200 | 205 | 267,000 | 512.50 |
| 2002-07-08 | 205 | 207 | 200 | 200 | 254,000 | 500 |
| 2002-07-05 | 201 | 207 | 201 | 204 | 776,000 | 510 |
| 2002-07-04 | 197 | 200 | 195 | 197 | 164,000 | 492.50 |
| 2002-07-03 | 194 | 200 | 193 | 199 | 351,000 | 497.50 |
| 2002-07-02 | 195 | 195 | 191 | 193 | 379,000 | 482.50 |
| 2002-07-01 | 195 | 196 | 193 | 195 | 234,000 | 487.50 |
| 2002-06-28 | 191 | 195 | 190 | 193 | 244,000 | 482.50 |
| 2002-06-27 | 193 | 193 | 188 | 190 | 323,000 | 475 |
| 2002-06-26 | 194 | 194 | 189 | 189 | 541,000 | 472.50 |
| 2002-06-25 | 201 | 201 | 195 | 197 | 367,000 | 492.50 |
| 2002-06-24 | 196 | 198 | 194 | 198 | 239,000 | 495 |
| 2002-06-21 | 195 | 196 | 193 | 194 | 270,000 | 485 |
| 2002-06-20 | 197 | 197 | 194 | 195 | 606,000 | 487.50 |
| 2002-06-19 | 198 | 199 | 193 | 193 | 402,000 | 482.50 |
| 2002-06-18 | 200 | 200 | 198 | 198 | 303,000 | 495 |
| 2002-06-17 | 202 | 203 | 198 | 198 | 391,000 | 495 |
| 2002-06-14 | 209 | 209 | 202 | 203 | 2,295,000 | 507.50 |
| 2002-06-13 | 209 | 209 | 205 | 205 | 243,000 | 512.50 |
| 2002-06-12 | 208 | 208 | 206 | 208 | 229,000 | 520 |
| 2002-06-11 | 207 | 210 | 207 | 208 | 156,000 | 520 |
| 2002-06-10 | 210 | 210 | 207 | 207 | 195,000 | 517.50 |
| 2002-06-07 | 207 | 209 | 206 | 207 | 221,000 | 517.50 |
| 2002-06-06 | 209 | 212 | 207 | 208 | 339,000 | 520 |
| 2002-06-05 | 213 | 214 | 209 | 211 | 352,000 | 527.50 |
| 2002-06-04 | 218 | 218 | 213 | 214 | 270,000 | 535 |
| 2002-06-03 | 220 | 222 | 219 | 220 | 143,000 | 550 |
| 2002-05-31 | 216 | 224 | 216 | 223 | 386,000 | 557.50 |
| 2002-05-30 | 220 | 220 | 217 | 218 | 483,000 | 545 |
| 2002-05-29 | 221 | 223 | 220 | 220 | 224,000 | 550 |
| 2002-05-28 | 221 | 224 | 220 | 224 | 229,000 | 560 |
| 2002-05-27 | 220 | 225 | 220 | 224 | 236,000 | 560 |
| 2002-05-24 | 224 | 224 | 220 | 223 | 250,000 | 557.50 |
| 2002-05-23 | 221 | 224 | 221 | 223 | 305,000 | 557.50 |
| 2002-05-22 | 216 | 224 | 216 | 223 | 875,000 | 557.50 |
| 2002-05-21 | 213 | 216 | 212 | 214 | 346,000 | 535 |
| 2002-05-20 | 213 | 216 | 212 | 212 | 168,000 | 530 |
| 2002-05-17 | 216 | 217 | 213 | 213 | 367,000 | 532.50 |
| 2002-05-16 | 213 | 215 | 211 | 212 | 223,000 | 530 |
| 2002-05-15 | 213 | 217 | 212 | 216 | 616,000 | 540 |
| 2002-05-14 | 210 | 212 | 209 | 211 | 219,000 | 527.50 |
| 2002-05-13 | 210 | 211 | 207 | 207 | 200,000 | 517.50 |
| 2002-05-10 | 212 | 213 | 211 | 212 | 304,000 | 530 |
| 2002-05-09 | 211 | 213 | 210 | 211 | 216,000 | 527.50 |
| 2002-05-08 | 208 | 212 | 208 | 212 | 311,000 | 530 |
| 2002-05-07 | 209 | 211 | 206 | 207 | 189,000 | 517.50 |
| 2002-05-02 | 210 | 210 | 208 | 210 | 63,000 | 525 |
| 2002-05-01 | 209 | 210 | 206 | 209 | 120,000 | 522.50 |
| 2002-04-30 | 206 | 209 | 205 | 208 | 169,000 | 520 |
| 2002-04-26 | 213 | 213 | 207 | 207 | 168,000 | 517.50 |
| 2002-04-25 | 209 | 212 | 207 | 210 | 319,000 | 525 |
| 2002-04-24 | 210 | 210 | 207 | 207 | 230,000 | 517.50 |
| 2002-04-23 | 210 | 213 | 209 | 210 | 174,000 | 525 |
| 2002-04-22 | 207 | 214 | 207 | 212 | 314,000 | 530 |
| 2002-04-19 | 207 | 210 | 205 | 210 | 209,000 | 525 |
| 2002-04-18 | 210 | 212 | 208 | 210 | 217,000 | 525 |
| 2002-04-17 | 211 | 212 | 208 | 212 | 251,000 | 530 |
| 2002-04-16 | 205 | 211 | 204 | 211 | 185,000 | 527.50 |
| 2002-04-15 | 205 | 207 | 202 | 204 | 448,000 | 510 |
| 2002-04-12 | 207 | 208 | 199 | 200 | 930,000 | 500 |
| 2002-04-11 | 213 | 213 | 207 | 208 | 279,000 | 520 |
| 2002-04-10 | 211 | 215 | 211 | 214 | 447,000 | 535 |
| 2002-04-09 | 212 | 213 | 210 | 211 | 172,000 | 527.50 |
| 2002-04-08 | 214 | 215 | 212 | 213 | 163,000 | 532.50 |
| 2002-04-05 | 210 | 214 | 210 | 214 | 180,000 | 535 |
| 2002-04-04 | 209 | 213 | 208 | 210 | 500,000 | 525 |
| 2002-04-03 | 204 | 212 | 202 | 210 | 403,000 | 525 |
| 2002-04-02 | 206 | 208 | 202 | 204 | 196,000 | 510 |
| 2002-04-01 | 209 | 209 | 205 | 205 | 168,000 | 512.50 |
| 2002-03-29 | 215 | 215 | 207 | 208 | 247,000 | 520 |
| 2002-03-28 | 215 | 217 | 210 | 210 | 169,000 | 525 |
| 2002-03-27 | 215 | 218 | 215 | 218 | 262,000 | 545 |
| 2002-03-26 | 215 | 225 | 215 | 215 | 250,000 | 537.50 |
| 2002-03-25 | 221 | 221 | 216 | 220 | 323,000 | 550 |
| 2002-03-22 | 222 | 222 | 215 | 216 | 400,000 | 540 |
| 2002-03-20 | 230 | 230 | 224 | 224 | 417,000 | 560 |
| 2002-03-19 | 225 | 230 | 225 | 230 | 360,000 | 575 |
| 2002-03-18 | 225 | 226 | 225 | 225 | 206,000 | 562.50 |
| 2002-03-15 | 227 | 227 | 224 | 226 | 338,000 | 565 |
| 2002-03-14 | 222 | 226 | 222 | 226 | 302,000 | 565 |
| 2002-03-13 | 222 | 226 | 222 | 222 | 366,000 | 555 |
| 2002-03-12 | 224 | 225 | 221 | 221 | 345,000 | 552.50 |
| 2002-03-11 | 220 | 225 | 218 | 222 | 385,000 | 555 |
| 2002-03-08 | 221 | 224 | 215 | 221 | 2,082,000 | 552.50 |
| 2002-03-07 | 220 | 220 | 216 | 218 | 308,000 | 545 |
| 2002-03-06 | 218 | 221 | 215 | 215 | 448,000 | 537.50 |
| 2002-03-05 | 218 | 220 | 214 | 216 | 398,000 | 540 |
| 2002-03-04 | 213 | 220 | 213 | 220 | 544,000 | 550 |
| 2002-03-01 | 209 | 212 | 206 | 212 | 270,000 | 530 |
| 2002-02-28 | 213 | 214 | 208 | 210 | 372,000 | 525 |
| 2002-02-27 | 207 | 213 | 205 | 213 | 404,000 | 532.50 |
| 2002-02-26 | 205 | 207 | 201 | 202 | 377,000 | 505 |
| 2002-02-25 | 212 | 215 | 203 | 203 | 659,000 | 507.50 |
| 2002-02-22 | 202 | 208 | 201 | 207 | 313,000 | 517.50 |
| 2002-02-21 | 196 | 203 | 196 | 202 | 263,000 | 505 |
| 2002-02-20 | 196 | 198 | 196 | 196 | 245,000 | 490 |
| 2002-02-19 | 202 | 202 | 197 | 197 | 350,000 | 492.50 |
| 2002-02-18 | 202 | 202 | 199 | 200 | 173,000 | 500 |
| 2002-02-15 | 198 | 200 | 197 | 198 | 504,000 | 495 |
| 2002-02-14 | 194 | 199 | 194 | 196 | 272,000 | 490 |
| 2002-02-13 | 194 | 195 | 192 | 193 | 238,000 | 482.50 |
| 2002-02-12 | 192 | 194 | 190 | 190 | 273,000 | 475 |
| 2002-02-08 | 187 | 193 | 185 | 190 | 1,119,000 | 475 |
| 2002-02-07 | 189 | 190 | 187 | 187 | 304,000 | 467.50 |
| 2002-02-06 | 196 | 197 | 189 | 189 | 372,000 | 472.50 |
| 2002-02-05 | 200 | 200 | 196 | 196 | 265,000 | 490 |
| 2002-02-04 | 199 | 200 | 198 | 198 | 154,000 | 495 |
| 2002-02-01 | 198 | 199 | 196 | 198 | 183,000 | 495 |
| 2002-01-31 | 196 | 200 | 196 | 197 | 210,000 | 492.50 |
| 2002-01-30 | 198 | 200 | 196 | 200 | 213,000 | 500 |
| 2002-01-29 | 199 | 200 | 198 | 198 | 241,000 | 495 |
| 2002-01-28 | 200 | 203 | 197 | 200 | 517,000 | 500 |
| 2002-01-25 | 203 | 204 | 200 | 200 | 425,000 | 500 |
| 2002-01-24 | 203 | 207 | 202 | 203 | 317,000 | 507.50 |
| 2002-01-23 | 202 | 205 | 202 | 203 | 269,000 | 507.50 |
| 2002-01-22 | 205 | 209 | 203 | 203 | 270,000 | 507.50 |
| 2002-01-21 | 202 | 207 | 201 | 205 | 344,000 | 512.50 |
| 2002-01-18 | 198 | 203 | 198 | 201 | 275,000 | 502.50 |
| 2002-01-17 | 203 | 203 | 198 | 200 | 343,000 | 500 |
| 2002-01-16 | 206 | 208 | 201 | 202 | 246,000 | 505 |
| 2002-01-15 | 209 | 211 | 205 | 205 | 327,000 | 512.50 |
| 2002-01-11 | 210 | 212 | 207 | 207 | 456,000 | 517.50 |
| 2002-01-10 | 212 | 213 | 208 | 210 | 280,000 | 525 |
| 2002-01-09 | 213 | 215 | 212 | 212 | 152,000 | 530 |
| 2002-01-08 | 214 | 215 | 212 | 212 | 219,000 | 530 |
| 2002-01-07 | 215 | 218 | 213 | 216 | 201,000 | 540 |
| 2002-01-04 | 212 | 217 | 211 | 217 | 135,000 | 542.50 |
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
