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
2003-12-3019719719519787,000492.50
2003-12-29194197193195205,000487.50
2003-12-26191193190192106,000480
2003-12-25191193189191326,000477.50
2003-12-24192193191192194,000480
2003-12-22191193191193293,000482.50
2003-12-19193193192192214,000480
2003-12-18194194191192187,000480
2003-12-17195196191192267,000480
2003-12-16196197194196206,000490
2003-12-15200200196199670,000497.50
2003-12-121931941921941,529,000485
2003-12-11192193191193282,000482.50
2003-12-10190191189189257,000472.50
2003-12-09190191189189169,000472.50
2003-12-08189191188188218,000470
2003-12-05189191188191253,000477.50
2003-12-04190194190191204,000477.50
2003-12-03191193190190225,000475
2003-12-02194195191192276,000480
2003-12-01187194185194487,000485
2003-11-28192193189190243,000475
2003-11-27195195192192139,000480
2003-11-26195197192196254,000490
2003-11-25197197192193247,000482.50
2003-11-21187190187190263,000475
2003-11-20184191182190341,000475
2003-11-19182184181183395,000457.50
2003-11-18187190185187315,000467.50
2003-11-17194195189192315,000480
2003-11-14199200197198686,000495
2003-11-13198199197199211,000497.50
2003-11-12193199193198344,000495
2003-11-11196198192194286,000485
2003-11-10196199195197288,000492.50
2003-11-07195198194196268,000490
2003-11-06195197194196319,000490
2003-11-05197198195197208,000492.50
2003-11-04197198195197188,000492.50
2003-10-31195196194195268,000487.50
2003-10-30197199195197193,000492.50
2003-10-29200201198199213,000497.50
2003-10-28198200197199169,000497.50
2003-10-27193198193196273,000490
2003-10-24196198193194430,000485
2003-10-23201202194195511,000487.50
2003-10-22203205202203347,000507.50
2003-10-21205206203204349,000510
2003-10-20205207203207397,000517.50
2003-10-17211211205205312,000512.50
2003-10-16207211206211276,000527.50
2003-10-15211211208209336,000522.50
2003-10-14209212209211338,000527.50
2003-10-10206210205208737,000520
2003-10-09208208205206324,000515
2003-10-08210210205207249,000517.50
2003-10-07210210207209237,000522.50
2003-10-06207210207208297,000520
2003-10-03210210206208239,000520
2003-10-02203210203210221,000525
2003-10-01197203197202370,000505
2003-09-30201204198198280,000495
2003-09-29206206201203356,000507.50
2003-09-26208210207208217,000520
2003-09-25213213210212337,000530
2003-09-24210216210212523,000530
2003-09-22218219211214363,000535
2003-09-19220220217217571,000542.50
2003-09-18214217211217589,000542.50
2003-09-17212215210214643,000535
2003-09-16208210204210718,000525
2003-09-122072092032093,160,000522.50
2003-09-11200205200201597,000502.50
2003-09-10198201197200525,000500
2003-09-09200200196200747,000500
2003-09-08196202194200951,000500
2003-09-05195196193194486,000485
2003-09-04195196194195435,000487.50
2003-09-03194196193194491,000485
2003-09-02196197194194394,000485
2003-09-01193197192197394,000492.50
2003-08-29194197193194421,000485
2003-08-28195197193194260,000485
2003-08-27197198195197297,000492.50
2003-08-26195197192195317,000487.50
2003-08-25196196192196204,000490
2003-08-22197199193193356,000482.50
2003-08-21195199195197700,000492.50
2003-08-20198200195199714,000497.50
2003-08-19196198194198516,000495
2003-08-18193196192195381,000487.50
2003-08-15190193189189529,000472.50
2003-08-14187194187193565,000482.50
2003-08-13185188184188350,000470
2003-08-12185186183185274,000462.50
2003-08-11180185180185290,000462.50
2003-08-08181183180181797,000452.50
2003-08-07181183180183267,000457.50
2003-08-06181184180182276,000455
2003-08-05182182180181355,000452.50
2003-08-04185185182182276,000455
2003-08-01188188183186367,000465
2003-07-31186189186186273,000465
2003-07-30188191187190248,000475
2003-07-29191193187188300,000470
2003-07-28186191186190241,000475
2003-07-25188188185186446,000465
2003-07-24185188184187412,000467.50
2003-07-23184187183187214,000467.50
2003-07-22185185181184226,000460
2003-07-18185186183186338,000465
2003-07-17182185180183305,000457.50
2003-07-16186188182183207,000457.50
2003-07-15189190185185535,000462.50
2003-07-14185189184188579,000470
2003-07-111861881831841,038,000460
2003-07-10186188184188530,000470
2003-07-09183185180185491,000462.50
2003-07-08189190183185458,000462.50
2003-07-07188192188189240,000472.50
2003-07-04194195187187645,000467.50
2003-07-031951991851891,146,000472.50
2003-07-02190196188195763,000487.50
2003-07-01183189183188446,000470
2003-06-30185185183183217,000457.50
2003-06-27185185182183382,000457.50
2003-06-26185185182182180,000455
2003-06-25183185182185279,000462.50
2003-06-24183185182183316,000457.50
2003-06-23180185180185397,000462.50
2003-06-20180180178179456,000447.50
2003-06-19177179176179314,000447.50
2003-06-18179181179180504,000450
2003-06-17178179176177484,000442.50
2003-06-16180182176178643,000445
2003-06-131751851751802,586,000450
2003-06-12180180177179503,000447.50
2003-06-11177180176179794,000447.50
2003-06-10173177172175498,000437.50
2003-06-09173174171172577,000430
2003-06-06170174168174585,000435
2003-06-05168170167170404,000425
2003-06-04167169166168333,000420
2003-06-03167167165166318,000415
2003-06-02169171167167322,000417.50
2003-05-30168172168168777,000420
2003-05-29167168165167320,000417.50
2003-05-28165169164166499,000415
2003-05-27164166164165146,000412.50
2003-05-26164167164165229,000412.50
2003-05-23165168164165574,000412.50
2003-05-22165165163164381,000410
2003-05-21165168163164622,000410
2003-05-20164165163163328,000407.50
2003-05-19164164161163436,000407.50
2003-05-16165165163163306,000407.50
2003-05-15165165162164552,000410
2003-05-14162164162164362,000410
2003-05-13161163161161246,000402.50
2003-05-12162163161161257,000402.50
2003-05-09164164158162469,000405
2003-05-08162162159159319,000397.50
2003-05-07161161160161263,000402.50
2003-05-06158161157160389,000400
2003-05-02157157156157315,000392.50
2003-05-01156157155157326,000392.50
2003-04-30155157155155317,000387.50
2003-04-28158158155156388,000390
2003-04-25161162158159417,000397.50
2003-04-24161163160162389,000405
2003-04-23159164159161482,000402.50
2003-04-22163163158159441,000397.50
2003-04-21162165162163212,000407.50
2003-04-18162164162164204,000410
2003-04-17163164162162220,000405
2003-04-16162165161164271,000410
2003-04-15165165162162459,000405
2003-04-14163164162164352,000410
2003-04-11159163159161396,000402.50
2003-04-10161162159160214,000400
2003-04-09162164162163181,000407.50
2003-04-08164164161163179,000407.50
2003-04-07163165160165192,000412.50
2003-04-04159163157163297,000407.50
2003-04-03161161157159181,000397.50
2003-04-02159160156160173,000400
2003-04-01158159156159174,000397.50
2003-03-31162162157158253,000395
2003-03-28163164160164182,000410
2003-03-27160164160164313,000410
2003-03-26159161159161527,000402.50
2003-03-25167168166168597,000420
2003-03-24166169165167521,000417.50
2003-03-20161166160163453,000407.50
2003-03-19158159155159335,000397.50
2003-03-18160161158158418,000395
2003-03-17162163159159365,000397.50
2003-03-141631651611622,273,000405
2003-03-13162163162162268,000405
2003-03-12161164160162407,000405
2003-03-11161164160162318,000405
2003-03-10161163160162333,000405
2003-03-07167168161162537,000405
2003-03-06167169166168595,000420
2003-03-05165167165167211,000417.50
2003-03-04167167165166373,000415
2003-03-03165166164165331,000412.50
2003-02-28162164161163444,000407.50
2003-02-27160162158161313,000402.50
2003-02-26159162159161300,000402.50
2003-02-25162162158160384,000400
2003-02-24161161159161294,000402.50
2003-02-21163165159159476,000397.50
2003-02-20165166162164430,000410
2003-02-19168168165165396,000412.50
2003-02-18167168165168634,000420
2003-02-17166169166166875,000415
2003-02-141621651621641,337,000410
2003-02-131611641601611,231,000402.50
2003-02-121581611581611,033,000402.50
2003-02-10158159157158443,000395
2003-02-07157159157159400,000397.50
2003-02-06158158156157364,000392.50
2003-02-05154159153158329,000395
2003-02-04155157154154337,000385
2003-02-03151155150155477,000387.50
2003-01-31153155151154368,000385
2003-01-30153155153153292,000382.50
2003-01-29157158155156420,000390
2003-01-28158159156158335,000395
2003-01-27159160157157250,000392.50
2003-01-24160161158159352,000397.50
2003-01-23158160157158353,000395
2003-01-22158160157157403,000392.50
2003-01-21155160155157485,000392.50
2003-01-20161163155157731,000392.50
2003-01-17155160155159517,000397.50
2003-01-16155158155155406,000387.50
2003-01-15153156152154750,000385
2003-01-14149152148151259,000377.50
2003-01-10150150146148429,000370
2003-01-09150150148149222,000372.50
2003-01-08152154150151169,000377.50
2003-01-07157157150153264,000382.50
2003-01-06154155152155114,000387.50

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