2201 森永製菓(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	5,730	5,750	5,680	5,710	142,800	2,855
2017-12-28	5,760	5,790	5,710	5,730	106,500	2,865
2017-12-27	5,780	5,820	5,730	5,780	129,400	2,890
2017-12-26	5,770	5,810	5,720	5,730	137,500	2,865
2017-12-25	5,780	5,780	5,750	5,760	76,000	2,880
2017-12-22	5,710	5,770	5,700	5,760	230,800	2,880
2017-12-21	5,750	5,770	5,680	5,710	293,200	2,855
2017-12-20	5,780	5,840	5,740	5,810	215,200	2,905
2017-12-19	5,800	5,820	5,770	5,800	165,200	2,900
2017-12-18	5,820	5,860	5,770	5,790	168,000	2,895
2017-12-15	5,750	5,800	5,720	5,770	239,800	2,885
2017-12-14	5,820	5,850	5,760	5,780	205,200	2,890
2017-12-13	5,850	5,850	5,770	5,790	162,900	2,895
2017-12-12	5,810	5,890	5,800	5,850	418,800	2,925
2017-12-11	5,840	5,840	5,650	5,730	467,200	2,865
2017-12-08	5,760	5,840	5,760	5,810	312,600	2,905
2017-12-07	5,880	5,880	5,780	5,820	653,600	2,910
2017-12-06	5,660	5,940	5,650	5,870	853,200	2,935
2017-12-05	5,620	5,680	5,570	5,650	293,500	2,825
2017-12-04	5,610	5,620	5,560	5,590	231,800	2,795
2017-12-01	5,630	5,640	5,590	5,620	318,600	2,810
2017-11-30	5,650	5,670	5,590	5,630	435,000	2,815
2017-11-29	5,690	5,730	5,650	5,720	221,400	2,860
2017-11-28	5,720	5,760	5,700	5,730	277,900	2,865
2017-11-27	5,730	5,730	5,670	5,670	200,200	2,835
2017-11-24	5,640	5,710	5,580	5,700	227,600	2,850
2017-11-22	5,720	5,740	5,630	5,640	244,800	2,820
2017-11-21	5,710	5,750	5,650	5,730	265,600	2,865
2017-11-20	5,660	5,740	5,580	5,730	322,000	2,865
2017-11-17	5,800	5,810	5,640	5,730	440,700	2,865
2017-11-16	5,710	5,820	5,660	5,800	273,600	2,900
2017-11-15	5,700	5,790	5,660	5,770	500,400	2,885
2017-11-13	5,910	5,950	5,750	5,770	680,600	2,885
2017-11-10	6,150	6,180	5,760	5,890	1,824,600	2,945
2017-11-09	6,490	6,680	6,460	6,550	346,300	3,275
2017-11-08	6,510	6,510	6,450	6,460	177,600	3,230
2017-11-07	6,440	6,540	6,390	6,530	225,300	3,265
2017-11-06	6,410	6,510	6,390	6,490	169,700	3,245
2017-11-02	6,460	6,490	6,410	6,450	153,600	3,225
2017-11-01	6,470	6,480	6,430	6,480	195,200	3,240
2017-10-31	6,500	6,500	6,430	6,470	213,600	3,235
2017-10-30	6,410	6,510	6,410	6,510	500,000	3,255
2017-10-27	6,410	6,450	6,380	6,430	173,100	3,215
2017-10-26	6,410	6,460	6,380	6,420	134,800	3,210
2017-10-25	6,440	6,460	6,380	6,410	199,500	3,205
2017-10-24	6,380	6,490	6,380	6,440	195,900	3,220
2017-10-23	6,370	6,390	6,290	6,380	257,200	3,190
2017-10-20	6,320	6,360	6,300	6,340	179,000	3,170
2017-10-19	6,450	6,490	6,320	6,340	336,500	3,170
2017-10-18	6,460	6,560	6,450	6,450	153,500	3,225
2017-10-17	6,610	6,610	6,480	6,500	236,500	3,250
2017-10-16	6,570	6,690	6,570	6,620	307,000	3,310
2017-10-13	6,400	6,590	6,390	6,560	491,300	3,280
2017-10-12	6,340	6,430	6,320	6,380	345,300	3,190
2017-10-11	6,120	6,330	6,100	6,320	511,600	3,160
2017-10-10	6,060	6,130	6,050	6,100	303,500	3,050
2017-10-06	6,110	6,130	6,050	6,060	264,400	3,030
2017-10-05	6,100	6,200	6,090	6,170	289,000	3,085
2017-10-04	6,150	6,150	6,040	6,090	558,200	3,045
2017-10-03	6,280	6,290	6,200	6,240	185,500	3,120
2017-10-02	6,300	6,320	6,270	6,270	130,800	3,135
2017-09-29	6,250	6,290	6,240	6,260	153,800	3,130
2017-09-28	6,210	6,270	6,160	6,250	196,800	3,125
2017-09-27	6,290	6,290	6,200	6,210	206,400	3,105
2017-09-26	6,310	6,360	6,200	6,260	278,300	3,130
2017-09-25	6,280	6,280	6,220	6,270	201,800	3,135
2017-09-22	6,240	6,250	6,150	6,220	318,700	3,110
2017-09-21	6,300	6,340	6,220	6,260	347,200	3,130
2017-09-20	6,470	6,520	6,310	6,310	323,900	3,155
2017-09-19	6,550	6,600	6,460	6,500	414,200	3,250
2017-09-15	6,480	6,560	6,390	6,550	402,100	3,275
2017-09-14	6,560	6,620	6,460	6,480	297,300	3,240
2017-09-13	6,420	6,560	6,400	6,520	265,200	3,260
2017-09-12	6,390	6,410	6,330	6,400	154,400	3,200
2017-09-11	6,320	6,380	6,290	6,360	232,200	3,180
2017-09-08	6,280	6,350	6,270	6,320	239,400	3,160
2017-09-07	6,280	6,410	6,260	6,310	251,300	3,155
2017-09-06	6,110	6,300	6,080	6,280	260,000	3,140
2017-09-05	6,290	6,290	6,160	6,170	204,400	3,085
2017-09-04	6,280	6,320	6,260	6,300	169,800	3,150
2017-09-01	6,310	6,340	6,260	6,290	170,600	3,145
2017-08-31	6,320	6,340	6,270	6,300	140,600	3,150
2017-08-30	6,310	6,360	6,280	6,330	161,300	3,165
2017-08-29	6,250	6,300	6,220	6,270	178,900	3,135
2017-08-28	6,250	6,280	6,230	6,250	192,200	3,125
2017-08-25	6,120	6,290	6,120	6,260	249,700	3,130
2017-08-24	6,190	6,230	6,150	6,160	210,000	3,080
2017-08-23	6,140	6,230	6,100	6,210	370,400	3,105
2017-08-22	6,240	6,240	6,090	6,100	265,100	3,050
2017-08-21	6,240	6,290	6,200	6,250	270,700	3,125
2017-08-18	6,250	6,280	6,160	6,260	634,300	3,130
2017-08-17	6,550	6,580	6,350	6,350	375,800	3,175
2017-08-16	6,770	6,780	6,610	6,610	236,200	3,305
2017-08-15	6,790	6,800	6,690	6,770	202,400	3,385
2017-08-14	6,860	6,950	6,660	6,750	441,700	3,375
2017-08-10	6,430	6,800	6,420	6,800	877,100	3,400
2017-08-09	6,330	6,330	6,240	6,290	253,200	3,145
2017-08-08	6,360	6,420	6,290	6,300	173,600	3,150
2017-08-07	6,260	6,310	6,210	6,290	231,400	3,145
2017-08-04	6,390	6,390	6,310	6,320	213,300	3,160
2017-08-03	6,430	6,470	6,370	6,400	170,900	3,200
2017-08-02	6,370	6,460	6,340	6,440	168,000	3,220
2017-08-01	6,320	6,390	6,300	6,370	303,300	3,185
2017-07-31	6,380	6,410	6,300	6,320	266,800	3,160
2017-07-28	6,420	6,460	6,350	6,420	212,300	3,210
2017-07-27	6,350	6,530	6,350	6,440	336,900	3,220
2017-07-26	6,580	6,580	6,310	6,350	445,200	3,175
2017-07-25	6,690	6,690	6,510	6,510	316,100	3,255
2017-07-24	6,670	6,710	6,620	6,690	179,000	3,345
2017-07-21	6,660	6,790	6,640	6,690	329,100	3,345
2017-07-20	6,710	6,780	6,660	6,690	343,500	3,345
2017-07-19	6,500	6,670	6,490	6,670	375,900	3,335
2017-07-18	6,530	6,540	6,460	6,490	199,200	3,245
2017-07-14	6,450	6,500	6,400	6,490	225,500	3,245
2017-07-13	6,460	6,540	6,440	6,450	241,300	3,225
2017-07-12	6,530	6,550	6,430	6,450	439,100	3,225
2017-07-11	6,430	6,530	6,390	6,510	383,900	3,255
2017-07-10	6,330	6,430	6,300	6,380	343,200	3,190
2017-07-07	6,250	6,340	6,240	6,290	295,200	3,145
2017-07-06	6,360	6,470	6,290	6,310	401,500	3,155
2017-07-05	6,160	6,300	6,120	6,300	394,000	3,150
2017-07-04	6,290	6,290	6,210	6,240	356,100	3,120
2017-07-03	6,300	6,360	6,220	6,250	704,400	3,125
2017-06-30	6,490	6,500	6,370	6,380	330,200	3,190
2017-06-29	6,440	6,530	6,380	6,520	375,000	3,260
2017-06-28	6,540	6,550	6,420	6,460	620,500	3,230
2017-06-27	6,680	6,690	6,480	6,570	565,600	3,285
2017-06-26	6,670	6,750	6,670	6,710	244,100	3,355
2017-06-23	6,710	6,720	6,620	6,660	329,100	3,330
2017-06-22	6,820	6,880	6,730	6,740	464,900	3,370
2017-06-21	6,870	6,900	6,800	6,850	426,300	3,425
2017-06-20	6,940	6,940	6,810	6,880	668,800	3,440
2017-06-19	6,900	6,960	6,780	6,950	852,600	3,475
2017-06-16	7,170	7,220	6,980	7,020	655,600	3,510
2017-06-15	7,170	7,260	7,080	7,200	495,800	3,600
2017-06-14	7,230	7,240	7,140	7,200	433,300	3,600
2017-06-13	7,200	7,270	7,200	7,230	339,300	3,615
2017-06-12	7,170	7,250	7,100	7,220	368,600	3,610
2017-06-09	7,150	7,170	7,130	7,160	400,800	3,580
2017-06-08	7,040	7,170	7,030	7,140	447,900	3,570
2017-06-07	6,960	7,170	6,950	7,150	751,000	3,575
2017-06-06	6,880	6,930	6,830	6,870	461,800	3,435
2017-06-05	6,560	6,850	6,540	6,830	506,800	3,415
2017-06-02	6,730	6,740	6,610	6,610	449,700	3,305
2017-06-01	6,580	6,730	6,560	6,730	269,500	3,365
2017-05-31	6,480	6,610	6,450	6,600	400,800	3,300
2017-05-30	6,560	6,570	6,480	6,510	229,600	3,255
2017-05-29	6,450	6,550	6,420	6,530	296,700	3,265
2017-05-26	6,450	6,490	6,400	6,450	273,900	3,225
2017-05-25	6,430	6,490	6,400	6,450	254,700	3,225
2017-05-24	6,390	6,400	6,340	6,400	210,700	3,200
2017-05-23	6,300	6,430	6,300	6,340	352,600	3,170
2017-05-22	6,220	6,280	6,210	6,270	215,000	3,135
2017-05-19	6,280	6,320	6,130	6,200	429,500	3,100
2017-05-18	6,280	6,370	6,270	6,300	318,500	3,150
2017-05-17	6,300	6,420	6,250	6,290	703,200	3,145
2017-05-16	6,090	6,150	6,080	6,120	381,800	3,060
2017-05-15	5,870	6,070	5,830	6,050	494,300	3,025
2017-05-12	5,990	5,990	5,780	5,880	485,600	2,940
2017-05-11	5,900	6,000	5,900	5,960	462,500	2,980
2017-05-10	5,840	5,880	5,790	5,880	446,400	2,940
2017-05-09	5,800	5,850	5,770	5,810	400,600	2,905
2017-05-08	5,560	5,770	5,560	5,750	647,500	2,875
2017-05-02	5,320	5,420	5,300	5,400	459,400	2,700
2017-05-01	5,290	5,370	5,260	5,280	350,800	2,640
2017-04-28	5,280	5,290	5,220	5,270	252,700	2,635
2017-04-27	5,160	5,270	5,160	5,260	235,100	2,630
2017-04-26	5,250	5,270	5,160	5,210	289,500	2,605
2017-04-25	5,230	5,270	5,200	5,260	221,600	2,630
2017-04-24	5,220	5,230	5,170	5,230	302,000	2,615
2017-04-21	5,120	5,200	5,110	5,200	406,900	2,600
2017-04-20	5,310	5,320	5,140	5,170	467,500	2,585
2017-04-19	5,200	5,350	5,200	5,300	551,800	2,650
2017-04-18	5,360	5,370	5,160	5,220	539,600	2,610
2017-04-17	5,180	5,350	5,180	5,340	343,400	2,670
2017-04-14	5,270	5,290	5,140	5,180	378,800	2,590
2017-04-13	5,180	5,320	5,170	5,310	377,300	2,655
2017-04-12	5,120	5,240	5,110	5,210	285,000	2,605
2017-04-11	5,190	5,240	5,120	5,170	289,300	2,585
2017-04-10	5,280	5,340	5,170	5,190	388,800	2,595
2017-04-07	5,160	5,230	5,110	5,210	371,600	2,605
2017-04-06	5,230	5,230	5,100	5,130	407,000	2,565
2017-04-05	5,190	5,290	5,160	5,210	510,200	2,605
2017-04-04	5,200	5,240	5,130	5,170	615,700	2,585
2017-04-03	5,010	5,180	4,950	5,160	908,600	2,580
2017-03-31	4,900	5,060	4,880	4,940	2,111,200	2,470
2017-03-30	5,350	5,440	5,270	5,300	493,400	2,650
2017-03-29	5,280	5,360	5,280	5,350	283,800	2,675
2017-03-28	5,230	5,290	5,200	5,280	177,200	2,640
2017-03-27	5,250	5,300	5,190	5,250	220,000	2,625
2017-03-24	5,300	5,320	5,260	5,290	290,200	2,645
2017-03-23	5,300	5,340	5,220	5,290	327,300	2,645
2017-03-22	5,360	5,420	5,320	5,340	586,400	2,670
2017-03-21	5,240	5,370	5,240	5,370	577,200	2,685
2017-03-17	5,190	5,270	5,180	5,200	713,400	2,600
2017-03-16	5,190	5,250	5,130	5,230	350,100	2,615
2017-03-15	5,270	5,290	5,230	5,240	211,000	2,620
2017-03-14	5,210	5,260	5,160	5,260	197,200	2,630
2017-03-13	5,210	5,270	5,180	5,190	202,900	2,595
2017-03-10	5,200	5,240	5,160	5,200	224,900	2,600
2017-03-09	5,170	5,180	5,110	5,160	221,800	2,580
2017-03-08	5,170	5,210	5,110	5,130	358,200	2,565
2017-03-07	5,180	5,230	5,160	5,180	230,200	2,590
2017-03-06	5,160	5,250	5,140	5,180	419,100	2,590
2017-03-03	5,180	5,290	5,170	5,210	658,400	2,605
2017-03-02	5,140	5,220	5,110	5,160	717,800	2,580
2017-03-01	5,070	5,110	5,020	5,100	393,400	2,550
2017-02-28	5,100	5,110	5,000	5,060	537,300	2,530
2017-02-27	4,900	5,140	4,895	5,120	1,291,600	2,560
2017-02-24	4,915	5,150	4,800	4,880	2,535,600	2,440
2017-02-23	4,715	4,735	4,700	4,720	402,600	2,360
2017-02-22	4,710	4,725	4,685	4,705	185,900	2,352.50
2017-02-21	4,700	4,715	4,680	4,705	159,100	2,352.50
2017-02-20	4,720	4,725	4,670	4,710	135,800	2,355
2017-02-17	4,710	4,710	4,635	4,705	237,000	2,352.50
2017-02-16	4,680	4,715	4,630	4,710	395,000	2,355
2017-02-15	4,735	4,745	4,605	4,625	530,000	2,312.50
2017-02-14	4,765	4,775	4,685	4,690	345,200	2,345
2017-02-13	4,770	4,780	4,705	4,765	344,800	2,382.50
2017-02-10	4,930	4,945	4,740	4,755	855,000	2,377.50
2017-02-09	4,670	4,980	4,670	4,955	838,200	2,477.50
2017-02-08	4,880	4,910	4,760	4,810	319,100	2,405
2017-02-07	4,780	4,860	4,750	4,840	260,100	2,420
2017-02-06	4,930	4,935	4,800	4,815	443,300	2,407.50
2017-02-03	4,920	4,970	4,900	4,955	294,000	2,477.50
2017-02-02	4,960	4,990	4,915	4,925	236,600	2,462.50
2017-02-01	4,890	4,990	4,875	4,985	499,500	2,492.50
2017-01-31	4,850	4,915	4,840	4,880	412,600	2,440
2017-01-30	4,815	4,890	4,780	4,880	421,400	2,440
2017-01-27	4,820	4,890	4,805	4,815	398,100	2,407.50
2017-01-26	4,680	4,820	4,680	4,820	530,700	2,410
2017-01-25	4,720	4,735	4,670	4,695	334,700	2,347.50
2017-01-24	4,650	4,725	4,635	4,675	342,700	2,337.50
2017-01-23	4,670	4,670	4,590	4,625	371,700	2,312.50
2017-01-20	4,640	4,705	4,610	4,640	419,200	2,320
2017-01-19	4,730	4,730	4,610	4,640	597,200	2,320
2017-01-18	4,735	4,815	4,705	4,735	722,700	2,367.50
2017-01-17	4,800	4,810	4,675	4,695	526,300	2,347.50
2017-01-16	4,830	4,880	4,805	4,840	598,700	2,420
2017-01-13	4,760	4,875	4,745	4,800	740,000	2,400
2017-01-12	4,755	4,765	4,635	4,705	742,300	2,352.50
2017-01-11	4,900	4,905	4,735	4,745	726,200	2,372.50
2017-01-10	4,900	5,020	4,885	4,905	723,000	2,452.50
2017-01-06	4,785	4,865	4,780	4,850	490,700	2,425
2017-01-05	4,835	4,835	4,780	4,800	628,800	2,400
2017-01-04	4,870	4,870	4,810	4,855	373,700	2,427.50

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