2201 森永製菓(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	4,800	4,895	4,795	4,875	295,800	2,437.50
2016-12-29	4,835	4,885	4,800	4,835	453,000	2,417.50
2016-12-28	4,810	4,855	4,775	4,830	257,000	2,415
2016-12-27	4,890	4,990	4,790	4,805	560,000	2,402.50
2016-12-26	4,725	4,880	4,705	4,835	439,900	2,417.50
2016-12-22	4,725	4,765	4,685	4,700	317,100	2,350
2016-12-21	4,745	4,790	4,695	4,720	421,700	2,360
2016-12-20	4,730	4,795	4,730	4,780	485,600	2,390
2016-12-19	4,660	4,770	4,640	4,765	548,400	2,382.50
2016-12-16	4,670	4,730	4,660	4,700	461,600	2,350
2016-12-15	4,690	4,700	4,635	4,665	430,100	2,332.50
2016-12-14	4,700	4,780	4,690	4,700	638,100	2,350
2016-12-13	4,530	4,725	4,530	4,670	818,600	2,335
2016-12-12	4,300	4,535	4,285	4,530	682,200	2,265
2016-12-09	4,290	4,340	4,250	4,305	381,200	2,152.50
2016-12-08	4,300	4,390	4,280	4,360	520,800	2,180
2016-12-07	4,335	4,360	4,270	4,290	421,700	2,145
2016-12-06	4,435	4,445	4,345	4,360	484,400	2,180
2016-12-05	4,410	4,475	4,395	4,435	517,400	2,217.50
2016-12-02	4,435	4,500	4,320	4,340	762,300	2,170
2016-12-01	4,510	4,665	4,440	4,505	1,059,800	2,252.50
2016-11-30	4,465	4,525	4,430	4,525	537,900	2,262.50
2016-11-29	4,465	4,530	4,460	4,470	583,300	2,235
2016-11-28	4,425	4,470	4,375	4,435	568,900	2,217.50
2016-11-25	4,405	4,410	4,305	4,410	687,400	2,205
2016-11-24	4,460	4,525	4,430	4,440	620,300	2,220
2016-11-22	4,350	4,580	4,330	4,530	1,241,100	2,265
2016-11-21	4,275	4,320	4,230	4,310	854,100	2,155
2016-11-18	4,400	4,400	4,230	4,285	1,042,900	2,142.50
2016-11-17	4,395	4,500	4,370	4,470	579,000	2,235
2016-11-16	4,460	4,470	4,345	4,410	697,600	2,205
2016-11-15	4,470	4,495	4,395	4,495	537,400	2,247.50
2016-11-14	4,290	4,480	4,210	4,465	918,400	2,232.50
2016-11-11	4,710	4,725	4,330	4,355	1,749,900	2,177.50
2016-11-10	4,825	4,825	4,425	4,745	970,200	2,372.50
2016-11-09	4,760	4,770	4,515	4,665	856,000	2,332.50
2016-11-08	4,900	4,930	4,720	4,750	613,800	2,375
2016-11-07	4,950	4,950	4,790	4,900	450,300	2,450
2016-11-04	4,910	4,935	4,830	4,890	466,100	2,445
2016-11-02	4,865	4,945	4,830	4,935	598,400	2,467.50
2016-11-01	4,880	4,885	4,810	4,880	294,300	2,440
2016-10-31	4,710	4,885	4,700	4,885	623,300	2,442.50
2016-10-28	4,830	4,830	4,670	4,705	740,600	2,352.50
2016-10-27	4,870	4,930	4,830	4,840	292,600	2,420
2016-10-26	4,760	4,860	4,760	4,850	395,800	2,425
2016-10-25	4,875	4,910	4,720	4,775	614,300	2,387.50
2016-10-24	4,855	4,950	4,835	4,850	466,700	2,425
2016-10-21	4,950	4,955	4,840	4,855	399,600	2,427.50
2016-10-20	5,060	5,080	4,895	4,935	668,000	2,467.50
2016-10-19	4,970	5,110	4,955	5,060	625,000	2,530
2016-10-17	4,865	4,865	4,730	4,835	410,700	2,417.50
2016-10-13	4,750	4,935	4,740	4,920	709,200	2,460
2016-10-12	4,635	4,800	4,635	4,765	592,100	2,382.50
2016-10-11	4,780	4,790	4,640	4,650	488,800	2,325
2016-10-07	4,680	4,780	4,640	4,755	537,100	2,377.50
2016-10-06	4,610	4,675	4,515	4,610	880,200	2,305
2016-10-05	4,650	4,680	4,610	4,645	629,900	2,322.50
2016-10-04	4,795	4,820	4,690	4,720	574,100	2,360
2016-10-03	4,850	4,910	4,765	4,835	353,100	2,417.50
2016-09-30	4,775	4,885	4,730	4,860	362,700	2,430
2016-09-29	4,895	4,930	4,760	4,835	588,200	2,417.50
2016-09-28	4,995	5,020	4,850	4,910	341,800	2,455
2016-09-27	965	991	954	991	2,533,000	2,477.50
2016-09-26	994	996	961	964	3,427,000	2,410
2016-09-23	925	975	923	973	4,931,000	2,432.50
2016-09-21	900	922	900	921	2,994,000	2,302.50
2016-09-20	865	900	865	897	3,329,000	2,242.50
2016-09-16	852	873	846	867	2,083,000	2,167.50
2016-09-15	835	856	832	855	1,824,000	2,137.50
2016-09-14	852	855	837	840	1,926,000	2,100
2016-09-13	858	865	855	859	834,000	2,147.50
2016-09-12	848	860	842	855	1,433,000	2,137.50
2016-09-09	874	874	858	863	1,189,000	2,157.50
2016-09-08	870	872	861	869	1,681,000	2,172.50
2016-09-07	875	878	861	873	2,316,000	2,182.50
2016-09-06	832	875	830	870	3,312,000	2,175
2016-09-05	844	845	833	835	1,723,000	2,087.50
2016-09-02	821	848	821	844	2,940,000	2,110
2016-09-01	829	834	822	827	1,309,000	2,067.50
2016-08-31	829	837	804	834	3,921,000	2,085
2016-08-30	820	826	809	816	2,065,000	2,040
2016-08-29	860	868	821	823	3,532,000	2,057.50
2016-08-26	830	854	828	849	4,418,000	2,122.50
2016-08-25	823	837	817	822	2,357,000	2,055
2016-08-24	847	858	830	833	3,701,000	2,082.50
2016-08-23	813	839	812	834	4,180,000	2,085
2016-08-22	799	817	794	813	3,834,000	2,032.50
2016-08-19	800	805	781	795	3,279,000	1,987.50
2016-08-18	775	809	773	793	3,438,000	1,982.50
2016-08-17	792	798	776	780	3,937,000	1,950
2016-08-16	769	800	764	797	6,686,000	1,992.50
2016-08-15	738	787	732	774	10,237,000	1,935
2016-08-12	738	738	738	738	3,370,000	1,845
2016-08-10	619	644	618	638	2,381,000	1,595
2016-08-09	595	630	590	629	2,252,000	1,572.50
2016-08-08	611	619	597	605	1,737,000	1,512.50
2016-08-05	620	623	600	614	3,077,000	1,535
2016-08-04	669	672	616	617	5,214,000	1,542.50
2016-08-03	702	703	675	677	1,776,000	1,692.50
2016-08-02	703	715	696	707	2,159,000	1,767.50
2016-08-01	682	705	674	703	2,184,000	1,757.50
2016-07-29	683	684	668	678	1,026,000	1,695
2016-07-28	672	684	671	681	999,000	1,702.50
2016-07-27	677	688	670	678	1,415,000	1,695
2016-07-26	669	683	668	673	1,280,000	1,682.50
2016-07-25	685	686	667	674	1,223,000	1,685
2016-07-22	684	690	670	685	1,701,000	1,712.50
2016-07-21	700	700	679	681	1,658,000	1,702.50
2016-07-20	666	705	665	701	3,332,000	1,752.50
2016-07-19	650	667	641	666	1,874,000	1,665
2016-07-15	672	674	649	651	2,177,000	1,627.50
2016-07-14	668	687	666	679	1,699,000	1,697.50
2016-07-13	672	677	653	667	3,589,000	1,667.50
2016-07-12	705	706	679	682	2,379,000	1,705
2016-07-11	698	706	692	699	1,647,000	1,747.50
2016-07-08	692	697	686	690	1,626,000	1,725
2016-07-07	710	716	688	693	2,707,000	1,732.50
2016-07-06	700	714	695	713	3,033,000	1,782.50
2016-07-05	695	706	688	703	3,087,000	1,757.50
2016-07-04	681	697	676	695	3,663,000	1,737.50
2016-07-01	652	679	647	676	4,061,000	1,690
2016-06-30	656	656	632	642	2,180,000	1,605
2016-06-29	657	667	642	651	2,937,000	1,627.50
2016-06-28	628	659	626	651	3,156,000	1,627.50
2016-06-27	601	646	599	632	3,084,000	1,580
2016-06-24	635	637	583	595	1,807,000	1,487.50
2016-06-23	637	638	623	625	1,429,000	1,562.50
2016-06-22	639	644	632	640	1,871,000	1,600
2016-06-21	606	641	606	639	2,747,000	1,597.50
2016-06-20	615	616	602	606	1,555,000	1,515
2016-06-17	620	629	602	605	1,850,000	1,512.50
2016-06-16	624	627	607	608	1,116,000	1,520
2016-06-15	625	637	613	625	2,143,000	1,562.50
2016-06-14	638	647	627	631	1,724,000	1,577.50
2016-06-13	649	655	640	641	1,653,000	1,602.50
2016-06-10	659	663	654	659	1,633,000	1,647.50
2016-06-09	656	668	652	662	2,248,000	1,655
2016-06-08	654	664	650	659	3,340,000	1,647.50
2016-06-07	626	650	618	649	4,891,000	1,622.50
2016-06-06	588	625	586	620	4,838,000	1,550
2016-06-03	566	590	564	589	2,270,000	1,472.50
2016-06-02	567	569	556	561	1,115,000	1,402.50
2016-06-01	568	577	564	570	1,673,000	1,425
2016-05-31	570	570	562	567	1,151,000	1,417.50
2016-05-30	565	573	561	573	790,000	1,432.50
2016-05-27	558	565	557	561	699,000	1,402.50
2016-05-26	560	561	549	558	1,288,000	1,395
2016-05-25	564	567	552	556	874,000	1,390
2016-05-24	567	571	561	562	1,180,000	1,405
2016-05-23	568	569	561	567	1,382,000	1,417.50
2016-05-20	536	565	536	559	2,913,000	1,397.50
2016-05-19	543	543	529	530	1,021,000	1,325
2016-05-18	529	538	525	536	1,675,000	1,340
2016-05-17	528	531	523	529	1,729,000	1,322.50
2016-05-16	545	556	517	525	4,069,000	1,312.50
2016-05-13	558	584	554	577	2,683,000	1,442.50
2016-05-12	545	558	541	556	1,619,000	1,390
2016-05-11	560	566	550	555	2,277,000	1,387.50
2016-05-10	536	549	535	547	2,055,000	1,367.50
2016-05-09	520	531	516	529	1,034,000	1,322.50
2016-05-06	520	528	517	520	1,092,000	1,300
2016-05-02	519	521	514	520	1,423,000	1,300
2016-04-28	537	543	526	527	1,724,000	1,317.50
2016-04-27	532	539	529	534	1,202,000	1,335
2016-04-26	521	531	520	530	1,083,000	1,325
2016-04-25	540	541	520	521	1,591,000	1,302.50
2016-04-22	534	537	527	534	1,088,000	1,335
2016-04-21	534	538	531	534	1,182,000	1,335
2016-04-20	524	532	524	528	1,587,000	1,320
2016-04-19	522	526	516	520	2,231,000	1,300
2016-04-18	525	527	515	524	1,579,000	1,310
2016-04-15	535	538	532	535	872,000	1,337.50
2016-04-14	527	536	519	536	2,478,000	1,340
2016-04-13	535	537	523	526	2,465,000	1,315
2016-04-12	552	552	536	537	1,415,000	1,342.50
2016-04-11	545	546	536	545	1,390,000	1,362.50
2016-04-08	523	544	522	539	1,415,000	1,347.50
2016-04-07	527	538	522	532	961,000	1,330
2016-04-06	531	534	517	531	1,599,000	1,327.50
2016-04-05	544	553	534	534	1,555,000	1,335
2016-04-04	548	561	543	549	1,889,000	1,372.50
2016-04-01	560	564	539	543	3,098,000	1,357.50
2016-03-31	588	588	571	573	1,773,000	1,432.50
2016-03-30	595	595	584	587	2,172,000	1,467.50
2016-03-29	596	607	593	600	1,557,000	1,500
2016-03-28	601	601	592	601	1,694,000	1,502.50
2016-03-25	605	609	592	596	1,265,000	1,490
2016-03-24	608	614	603	603	1,612,000	1,507.50
2016-03-23	605	625	602	614	1,993,000	1,535
2016-03-22	592	601	588	596	1,124,000	1,490
2016-03-18	603	606	592	594	1,471,000	1,485
2016-03-17	618	618	602	608	1,160,000	1,520
2016-03-16	606	619	605	614	995,000	1,535
2016-03-15	606	613	605	610	955,000	1,525
2016-03-14	617	617	606	611	1,344,000	1,527.50
2016-03-11	602	617	599	613	1,687,000	1,532.50
2016-03-10	604	613	598	612	1,279,000	1,530
2016-03-09	598	607	598	601	1,268,000	1,502.50
2016-03-08	603	603	593	602	1,385,000	1,505
2016-03-07	622	623	607	609	1,381,000	1,522.50
2016-03-04	623	629	610	627	2,231,000	1,567.50
2016-03-03	630	632	623	630	1,361,000	1,575
2016-03-02	635	638	624	637	996,000	1,592.50
2016-03-01	624	628	620	626	1,435,000	1,565
2016-02-29	656	659	632	632	1,225,000	1,580
2016-02-26	640	656	639	647	1,362,000	1,617.50
2016-02-25	639	646	632	640	2,003,000	1,600
2016-02-24	630	647	626	641	2,270,000	1,602.50
2016-02-23	642	643	618	625	1,808,000	1,562.50
2016-02-22	610	647	607	642	2,949,000	1,605
2016-02-19	592	612	592	607	1,922,000	1,517.50
2016-02-18	603	606	592	598	2,139,000	1,495
2016-02-17	602	610	593	605	1,698,000	1,512.50
2016-02-16	637	642	608	610	2,845,000	1,525
2016-02-15	644	648	623	644	2,413,000	1,610
2016-02-12	616	631	591	602	4,555,000	1,505
2016-02-10	665	667	624	635	3,535,000	1,587.50
2016-02-09	642	654	624	640	1,622,000	1,600
2016-02-08	645	668	639	661	983,000	1,652.50
2016-02-05	653	664	645	658	1,366,000	1,645
2016-02-04	683	683	660	663	1,465,000	1,657.50
2016-02-03	673	688	672	685	1,563,000	1,712.50
2016-02-02	680	689	674	688	1,759,000	1,720
2016-02-01	660	682	660	681	1,911,000	1,702.50
2016-01-29	638	659	633	657	1,816,000	1,642.50
2016-01-28	616	634	608	632	1,997,000	1,580
2016-01-27	618	619	605	618	1,533,000	1,545
2016-01-26	607	621	604	608	1,649,000	1,520
2016-01-25	597	620	594	614	2,488,000	1,535
2016-01-22	569	581	554	579	2,349,000	1,447.50
2016-01-21	578	589	563	563	2,372,000	1,407.50
2016-01-20	602	608	584	587	1,570,000	1,467.50
2016-01-19	587	606	584	597	1,890,000	1,492.50
2016-01-18	582	596	575	592	1,498,000	1,480
2016-01-15	603	609	595	599	1,537,000	1,497.50
2016-01-14	605	612	579	590	2,255,000	1,475
2016-01-13	601	614	599	605	1,523,000	1,512.50
2016-01-12	616	626	601	601	1,758,000	1,502.50
2016-01-08	633	642	620	624	1,482,000	1,560
2016-01-07	629	645	626	635	1,563,000	1,587.50
2016-01-06	628	633	618	629	1,247,000	1,572.50
2016-01-05	620	644	615	630	2,281,000	1,575
2016-01-04	639	640	621	622	1,078,000	1,555

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