2201 森永製菓(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 197 | 197 | 195 | 197 | 87,000 | 492.50 |
| 2003-12-29 | 194 | 197 | 193 | 195 | 205,000 | 487.50 |
| 2003-12-26 | 191 | 193 | 190 | 192 | 106,000 | 480 |
| 2003-12-25 | 191 | 193 | 189 | 191 | 326,000 | 477.50 |
| 2003-12-24 | 192 | 193 | 191 | 192 | 194,000 | 480 |
| 2003-12-22 | 191 | 193 | 191 | 193 | 293,000 | 482.50 |
| 2003-12-19 | 193 | 193 | 192 | 192 | 214,000 | 480 |
| 2003-12-18 | 194 | 194 | 191 | 192 | 187,000 | 480 |
| 2003-12-17 | 195 | 196 | 191 | 192 | 267,000 | 480 |
| 2003-12-16 | 196 | 197 | 194 | 196 | 206,000 | 490 |
| 2003-12-15 | 200 | 200 | 196 | 199 | 670,000 | 497.50 |
| 2003-12-12 | 193 | 194 | 192 | 194 | 1,529,000 | 485 |
| 2003-12-11 | 192 | 193 | 191 | 193 | 282,000 | 482.50 |
| 2003-12-10 | 190 | 191 | 189 | 189 | 257,000 | 472.50 |
| 2003-12-09 | 190 | 191 | 189 | 189 | 169,000 | 472.50 |
| 2003-12-08 | 189 | 191 | 188 | 188 | 218,000 | 470 |
| 2003-12-05 | 189 | 191 | 188 | 191 | 253,000 | 477.50 |
| 2003-12-04 | 190 | 194 | 190 | 191 | 204,000 | 477.50 |
| 2003-12-03 | 191 | 193 | 190 | 190 | 225,000 | 475 |
| 2003-12-02 | 194 | 195 | 191 | 192 | 276,000 | 480 |
| 2003-12-01 | 187 | 194 | 185 | 194 | 487,000 | 485 |
| 2003-11-28 | 192 | 193 | 189 | 190 | 243,000 | 475 |
| 2003-11-27 | 195 | 195 | 192 | 192 | 139,000 | 480 |
| 2003-11-26 | 195 | 197 | 192 | 196 | 254,000 | 490 |
| 2003-11-25 | 197 | 197 | 192 | 193 | 247,000 | 482.50 |
| 2003-11-21 | 187 | 190 | 187 | 190 | 263,000 | 475 |
| 2003-11-20 | 184 | 191 | 182 | 190 | 341,000 | 475 |
| 2003-11-19 | 182 | 184 | 181 | 183 | 395,000 | 457.50 |
| 2003-11-18 | 187 | 190 | 185 | 187 | 315,000 | 467.50 |
| 2003-11-17 | 194 | 195 | 189 | 192 | 315,000 | 480 |
| 2003-11-14 | 199 | 200 | 197 | 198 | 686,000 | 495 |
| 2003-11-13 | 198 | 199 | 197 | 199 | 211,000 | 497.50 |
| 2003-11-12 | 193 | 199 | 193 | 198 | 344,000 | 495 |
| 2003-11-11 | 196 | 198 | 192 | 194 | 286,000 | 485 |
| 2003-11-10 | 196 | 199 | 195 | 197 | 288,000 | 492.50 |
| 2003-11-07 | 195 | 198 | 194 | 196 | 268,000 | 490 |
| 2003-11-06 | 195 | 197 | 194 | 196 | 319,000 | 490 |
| 2003-11-05 | 197 | 198 | 195 | 197 | 208,000 | 492.50 |
| 2003-11-04 | 197 | 198 | 195 | 197 | 188,000 | 492.50 |
| 2003-10-31 | 195 | 196 | 194 | 195 | 268,000 | 487.50 |
| 2003-10-30 | 197 | 199 | 195 | 197 | 193,000 | 492.50 |
| 2003-10-29 | 200 | 201 | 198 | 199 | 213,000 | 497.50 |
| 2003-10-28 | 198 | 200 | 197 | 199 | 169,000 | 497.50 |
| 2003-10-27 | 193 | 198 | 193 | 196 | 273,000 | 490 |
| 2003-10-24 | 196 | 198 | 193 | 194 | 430,000 | 485 |
| 2003-10-23 | 201 | 202 | 194 | 195 | 511,000 | 487.50 |
| 2003-10-22 | 203 | 205 | 202 | 203 | 347,000 | 507.50 |
| 2003-10-21 | 205 | 206 | 203 | 204 | 349,000 | 510 |
| 2003-10-20 | 205 | 207 | 203 | 207 | 397,000 | 517.50 |
| 2003-10-17 | 211 | 211 | 205 | 205 | 312,000 | 512.50 |
| 2003-10-16 | 207 | 211 | 206 | 211 | 276,000 | 527.50 |
| 2003-10-15 | 211 | 211 | 208 | 209 | 336,000 | 522.50 |
| 2003-10-14 | 209 | 212 | 209 | 211 | 338,000 | 527.50 |
| 2003-10-10 | 206 | 210 | 205 | 208 | 737,000 | 520 |
| 2003-10-09 | 208 | 208 | 205 | 206 | 324,000 | 515 |
| 2003-10-08 | 210 | 210 | 205 | 207 | 249,000 | 517.50 |
| 2003-10-07 | 210 | 210 | 207 | 209 | 237,000 | 522.50 |
| 2003-10-06 | 207 | 210 | 207 | 208 | 297,000 | 520 |
| 2003-10-03 | 210 | 210 | 206 | 208 | 239,000 | 520 |
| 2003-10-02 | 203 | 210 | 203 | 210 | 221,000 | 525 |
| 2003-10-01 | 197 | 203 | 197 | 202 | 370,000 | 505 |
| 2003-09-30 | 201 | 204 | 198 | 198 | 280,000 | 495 |
| 2003-09-29 | 206 | 206 | 201 | 203 | 356,000 | 507.50 |
| 2003-09-26 | 208 | 210 | 207 | 208 | 217,000 | 520 |
| 2003-09-25 | 213 | 213 | 210 | 212 | 337,000 | 530 |
| 2003-09-24 | 210 | 216 | 210 | 212 | 523,000 | 530 |
| 2003-09-22 | 218 | 219 | 211 | 214 | 363,000 | 535 |
| 2003-09-19 | 220 | 220 | 217 | 217 | 571,000 | 542.50 |
| 2003-09-18 | 214 | 217 | 211 | 217 | 589,000 | 542.50 |
| 2003-09-17 | 212 | 215 | 210 | 214 | 643,000 | 535 |
| 2003-09-16 | 208 | 210 | 204 | 210 | 718,000 | 525 |
| 2003-09-12 | 207 | 209 | 203 | 209 | 3,160,000 | 522.50 |
| 2003-09-11 | 200 | 205 | 200 | 201 | 597,000 | 502.50 |
| 2003-09-10 | 198 | 201 | 197 | 200 | 525,000 | 500 |
| 2003-09-09 | 200 | 200 | 196 | 200 | 747,000 | 500 |
| 2003-09-08 | 196 | 202 | 194 | 200 | 951,000 | 500 |
| 2003-09-05 | 195 | 196 | 193 | 194 | 486,000 | 485 |
| 2003-09-04 | 195 | 196 | 194 | 195 | 435,000 | 487.50 |
| 2003-09-03 | 194 | 196 | 193 | 194 | 491,000 | 485 |
| 2003-09-02 | 196 | 197 | 194 | 194 | 394,000 | 485 |
| 2003-09-01 | 193 | 197 | 192 | 197 | 394,000 | 492.50 |
| 2003-08-29 | 194 | 197 | 193 | 194 | 421,000 | 485 |
| 2003-08-28 | 195 | 197 | 193 | 194 | 260,000 | 485 |
| 2003-08-27 | 197 | 198 | 195 | 197 | 297,000 | 492.50 |
| 2003-08-26 | 195 | 197 | 192 | 195 | 317,000 | 487.50 |
| 2003-08-25 | 196 | 196 | 192 | 196 | 204,000 | 490 |
| 2003-08-22 | 197 | 199 | 193 | 193 | 356,000 | 482.50 |
| 2003-08-21 | 195 | 199 | 195 | 197 | 700,000 | 492.50 |
| 2003-08-20 | 198 | 200 | 195 | 199 | 714,000 | 497.50 |
| 2003-08-19 | 196 | 198 | 194 | 198 | 516,000 | 495 |
| 2003-08-18 | 193 | 196 | 192 | 195 | 381,000 | 487.50 |
| 2003-08-15 | 190 | 193 | 189 | 189 | 529,000 | 472.50 |
| 2003-08-14 | 187 | 194 | 187 | 193 | 565,000 | 482.50 |
| 2003-08-13 | 185 | 188 | 184 | 188 | 350,000 | 470 |
| 2003-08-12 | 185 | 186 | 183 | 185 | 274,000 | 462.50 |
| 2003-08-11 | 180 | 185 | 180 | 185 | 290,000 | 462.50 |
| 2003-08-08 | 181 | 183 | 180 | 181 | 797,000 | 452.50 |
| 2003-08-07 | 181 | 183 | 180 | 183 | 267,000 | 457.50 |
| 2003-08-06 | 181 | 184 | 180 | 182 | 276,000 | 455 |
| 2003-08-05 | 182 | 182 | 180 | 181 | 355,000 | 452.50 |
| 2003-08-04 | 185 | 185 | 182 | 182 | 276,000 | 455 |
| 2003-08-01 | 188 | 188 | 183 | 186 | 367,000 | 465 |
| 2003-07-31 | 186 | 189 | 186 | 186 | 273,000 | 465 |
| 2003-07-30 | 188 | 191 | 187 | 190 | 248,000 | 475 |
| 2003-07-29 | 191 | 193 | 187 | 188 | 300,000 | 470 |
| 2003-07-28 | 186 | 191 | 186 | 190 | 241,000 | 475 |
| 2003-07-25 | 188 | 188 | 185 | 186 | 446,000 | 465 |
| 2003-07-24 | 185 | 188 | 184 | 187 | 412,000 | 467.50 |
| 2003-07-23 | 184 | 187 | 183 | 187 | 214,000 | 467.50 |
| 2003-07-22 | 185 | 185 | 181 | 184 | 226,000 | 460 |
| 2003-07-18 | 185 | 186 | 183 | 186 | 338,000 | 465 |
| 2003-07-17 | 182 | 185 | 180 | 183 | 305,000 | 457.50 |
| 2003-07-16 | 186 | 188 | 182 | 183 | 207,000 | 457.50 |
| 2003-07-15 | 189 | 190 | 185 | 185 | 535,000 | 462.50 |
| 2003-07-14 | 185 | 189 | 184 | 188 | 579,000 | 470 |
| 2003-07-11 | 186 | 188 | 183 | 184 | 1,038,000 | 460 |
| 2003-07-10 | 186 | 188 | 184 | 188 | 530,000 | 470 |
| 2003-07-09 | 183 | 185 | 180 | 185 | 491,000 | 462.50 |
| 2003-07-08 | 189 | 190 | 183 | 185 | 458,000 | 462.50 |
| 2003-07-07 | 188 | 192 | 188 | 189 | 240,000 | 472.50 |
| 2003-07-04 | 194 | 195 | 187 | 187 | 645,000 | 467.50 |
| 2003-07-03 | 195 | 199 | 185 | 189 | 1,146,000 | 472.50 |
| 2003-07-02 | 190 | 196 | 188 | 195 | 763,000 | 487.50 |
| 2003-07-01 | 183 | 189 | 183 | 188 | 446,000 | 470 |
| 2003-06-30 | 185 | 185 | 183 | 183 | 217,000 | 457.50 |
| 2003-06-27 | 185 | 185 | 182 | 183 | 382,000 | 457.50 |
| 2003-06-26 | 185 | 185 | 182 | 182 | 180,000 | 455 |
| 2003-06-25 | 183 | 185 | 182 | 185 | 279,000 | 462.50 |
| 2003-06-24 | 183 | 185 | 182 | 183 | 316,000 | 457.50 |
| 2003-06-23 | 180 | 185 | 180 | 185 | 397,000 | 462.50 |
| 2003-06-20 | 180 | 180 | 178 | 179 | 456,000 | 447.50 |
| 2003-06-19 | 177 | 179 | 176 | 179 | 314,000 | 447.50 |
| 2003-06-18 | 179 | 181 | 179 | 180 | 504,000 | 450 |
| 2003-06-17 | 178 | 179 | 176 | 177 | 484,000 | 442.50 |
| 2003-06-16 | 180 | 182 | 176 | 178 | 643,000 | 445 |
| 2003-06-13 | 175 | 185 | 175 | 180 | 2,586,000 | 450 |
| 2003-06-12 | 180 | 180 | 177 | 179 | 503,000 | 447.50 |
| 2003-06-11 | 177 | 180 | 176 | 179 | 794,000 | 447.50 |
| 2003-06-10 | 173 | 177 | 172 | 175 | 498,000 | 437.50 |
| 2003-06-09 | 173 | 174 | 171 | 172 | 577,000 | 430 |
| 2003-06-06 | 170 | 174 | 168 | 174 | 585,000 | 435 |
| 2003-06-05 | 168 | 170 | 167 | 170 | 404,000 | 425 |
| 2003-06-04 | 167 | 169 | 166 | 168 | 333,000 | 420 |
| 2003-06-03 | 167 | 167 | 165 | 166 | 318,000 | 415 |
| 2003-06-02 | 169 | 171 | 167 | 167 | 322,000 | 417.50 |
| 2003-05-30 | 168 | 172 | 168 | 168 | 777,000 | 420 |
| 2003-05-29 | 167 | 168 | 165 | 167 | 320,000 | 417.50 |
| 2003-05-28 | 165 | 169 | 164 | 166 | 499,000 | 415 |
| 2003-05-27 | 164 | 166 | 164 | 165 | 146,000 | 412.50 |
| 2003-05-26 | 164 | 167 | 164 | 165 | 229,000 | 412.50 |
| 2003-05-23 | 165 | 168 | 164 | 165 | 574,000 | 412.50 |
| 2003-05-22 | 165 | 165 | 163 | 164 | 381,000 | 410 |
| 2003-05-21 | 165 | 168 | 163 | 164 | 622,000 | 410 |
| 2003-05-20 | 164 | 165 | 163 | 163 | 328,000 | 407.50 |
| 2003-05-19 | 164 | 164 | 161 | 163 | 436,000 | 407.50 |
| 2003-05-16 | 165 | 165 | 163 | 163 | 306,000 | 407.50 |
| 2003-05-15 | 165 | 165 | 162 | 164 | 552,000 | 410 |
| 2003-05-14 | 162 | 164 | 162 | 164 | 362,000 | 410 |
| 2003-05-13 | 161 | 163 | 161 | 161 | 246,000 | 402.50 |
| 2003-05-12 | 162 | 163 | 161 | 161 | 257,000 | 402.50 |
| 2003-05-09 | 164 | 164 | 158 | 162 | 469,000 | 405 |
| 2003-05-08 | 162 | 162 | 159 | 159 | 319,000 | 397.50 |
| 2003-05-07 | 161 | 161 | 160 | 161 | 263,000 | 402.50 |
| 2003-05-06 | 158 | 161 | 157 | 160 | 389,000 | 400 |
| 2003-05-02 | 157 | 157 | 156 | 157 | 315,000 | 392.50 |
| 2003-05-01 | 156 | 157 | 155 | 157 | 326,000 | 392.50 |
| 2003-04-30 | 155 | 157 | 155 | 155 | 317,000 | 387.50 |
| 2003-04-28 | 158 | 158 | 155 | 156 | 388,000 | 390 |
| 2003-04-25 | 161 | 162 | 158 | 159 | 417,000 | 397.50 |
| 2003-04-24 | 161 | 163 | 160 | 162 | 389,000 | 405 |
| 2003-04-23 | 159 | 164 | 159 | 161 | 482,000 | 402.50 |
| 2003-04-22 | 163 | 163 | 158 | 159 | 441,000 | 397.50 |
| 2003-04-21 | 162 | 165 | 162 | 163 | 212,000 | 407.50 |
| 2003-04-18 | 162 | 164 | 162 | 164 | 204,000 | 410 |
| 2003-04-17 | 163 | 164 | 162 | 162 | 220,000 | 405 |
| 2003-04-16 | 162 | 165 | 161 | 164 | 271,000 | 410 |
| 2003-04-15 | 165 | 165 | 162 | 162 | 459,000 | 405 |
| 2003-04-14 | 163 | 164 | 162 | 164 | 352,000 | 410 |
| 2003-04-11 | 159 | 163 | 159 | 161 | 396,000 | 402.50 |
| 2003-04-10 | 161 | 162 | 159 | 160 | 214,000 | 400 |
| 2003-04-09 | 162 | 164 | 162 | 163 | 181,000 | 407.50 |
| 2003-04-08 | 164 | 164 | 161 | 163 | 179,000 | 407.50 |
| 2003-04-07 | 163 | 165 | 160 | 165 | 192,000 | 412.50 |
| 2003-04-04 | 159 | 163 | 157 | 163 | 297,000 | 407.50 |
| 2003-04-03 | 161 | 161 | 157 | 159 | 181,000 | 397.50 |
| 2003-04-02 | 159 | 160 | 156 | 160 | 173,000 | 400 |
| 2003-04-01 | 158 | 159 | 156 | 159 | 174,000 | 397.50 |
| 2003-03-31 | 162 | 162 | 157 | 158 | 253,000 | 395 |
| 2003-03-28 | 163 | 164 | 160 | 164 | 182,000 | 410 |
| 2003-03-27 | 160 | 164 | 160 | 164 | 313,000 | 410 |
| 2003-03-26 | 159 | 161 | 159 | 161 | 527,000 | 402.50 |
| 2003-03-25 | 167 | 168 | 166 | 168 | 597,000 | 420 |
| 2003-03-24 | 166 | 169 | 165 | 167 | 521,000 | 417.50 |
| 2003-03-20 | 161 | 166 | 160 | 163 | 453,000 | 407.50 |
| 2003-03-19 | 158 | 159 | 155 | 159 | 335,000 | 397.50 |
| 2003-03-18 | 160 | 161 | 158 | 158 | 418,000 | 395 |
| 2003-03-17 | 162 | 163 | 159 | 159 | 365,000 | 397.50 |
| 2003-03-14 | 163 | 165 | 161 | 162 | 2,273,000 | 405 |
| 2003-03-13 | 162 | 163 | 162 | 162 | 268,000 | 405 |
| 2003-03-12 | 161 | 164 | 160 | 162 | 407,000 | 405 |
| 2003-03-11 | 161 | 164 | 160 | 162 | 318,000 | 405 |
| 2003-03-10 | 161 | 163 | 160 | 162 | 333,000 | 405 |
| 2003-03-07 | 167 | 168 | 161 | 162 | 537,000 | 405 |
| 2003-03-06 | 167 | 169 | 166 | 168 | 595,000 | 420 |
| 2003-03-05 | 165 | 167 | 165 | 167 | 211,000 | 417.50 |
| 2003-03-04 | 167 | 167 | 165 | 166 | 373,000 | 415 |
| 2003-03-03 | 165 | 166 | 164 | 165 | 331,000 | 412.50 |
| 2003-02-28 | 162 | 164 | 161 | 163 | 444,000 | 407.50 |
| 2003-02-27 | 160 | 162 | 158 | 161 | 313,000 | 402.50 |
| 2003-02-26 | 159 | 162 | 159 | 161 | 300,000 | 402.50 |
| 2003-02-25 | 162 | 162 | 158 | 160 | 384,000 | 400 |
| 2003-02-24 | 161 | 161 | 159 | 161 | 294,000 | 402.50 |
| 2003-02-21 | 163 | 165 | 159 | 159 | 476,000 | 397.50 |
| 2003-02-20 | 165 | 166 | 162 | 164 | 430,000 | 410 |
| 2003-02-19 | 168 | 168 | 165 | 165 | 396,000 | 412.50 |
| 2003-02-18 | 167 | 168 | 165 | 168 | 634,000 | 420 |
| 2003-02-17 | 166 | 169 | 166 | 166 | 875,000 | 415 |
| 2003-02-14 | 162 | 165 | 162 | 164 | 1,337,000 | 410 |
| 2003-02-13 | 161 | 164 | 160 | 161 | 1,231,000 | 402.50 |
| 2003-02-12 | 158 | 161 | 158 | 161 | 1,033,000 | 402.50 |
| 2003-02-10 | 158 | 159 | 157 | 158 | 443,000 | 395 |
| 2003-02-07 | 157 | 159 | 157 | 159 | 400,000 | 397.50 |
| 2003-02-06 | 158 | 158 | 156 | 157 | 364,000 | 392.50 |
| 2003-02-05 | 154 | 159 | 153 | 158 | 329,000 | 395 |
| 2003-02-04 | 155 | 157 | 154 | 154 | 337,000 | 385 |
| 2003-02-03 | 151 | 155 | 150 | 155 | 477,000 | 387.50 |
| 2003-01-31 | 153 | 155 | 151 | 154 | 368,000 | 385 |
| 2003-01-30 | 153 | 155 | 153 | 153 | 292,000 | 382.50 |
| 2003-01-29 | 157 | 158 | 155 | 156 | 420,000 | 390 |
| 2003-01-28 | 158 | 159 | 156 | 158 | 335,000 | 395 |
| 2003-01-27 | 159 | 160 | 157 | 157 | 250,000 | 392.50 |
| 2003-01-24 | 160 | 161 | 158 | 159 | 352,000 | 397.50 |
| 2003-01-23 | 158 | 160 | 157 | 158 | 353,000 | 395 |
| 2003-01-22 | 158 | 160 | 157 | 157 | 403,000 | 392.50 |
| 2003-01-21 | 155 | 160 | 155 | 157 | 485,000 | 392.50 |
| 2003-01-20 | 161 | 163 | 155 | 157 | 731,000 | 392.50 |
| 2003-01-17 | 155 | 160 | 155 | 159 | 517,000 | 397.50 |
| 2003-01-16 | 155 | 158 | 155 | 155 | 406,000 | 387.50 |
| 2003-01-15 | 153 | 156 | 152 | 154 | 750,000 | 385 |
| 2003-01-14 | 149 | 152 | 148 | 151 | 259,000 | 377.50 |
| 2003-01-10 | 150 | 150 | 146 | 148 | 429,000 | 370 |
| 2003-01-09 | 150 | 150 | 148 | 149 | 222,000 | 372.50 |
| 2003-01-08 | 152 | 154 | 150 | 151 | 169,000 | 377.50 |
| 2003-01-07 | 157 | 157 | 150 | 153 | 264,000 | 382.50 |
| 2003-01-06 | 154 | 155 | 152 | 155 | 114,000 | 387.50 |
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
