2264 森永乳業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 253 | 254 | 249 | 254 | 108,000 | 635 |
| 2001-12-27 | 249 | 249 | 242 | 249 | 246,000 | 622.50 |
| 2001-12-26 | 250 | 250 | 241 | 244 | 124,000 | 610 |
| 2001-12-25 | 259 | 259 | 243 | 249 | 351,000 | 622.50 |
| 2001-12-21 | 240 | 246 | 238 | 245 | 221,000 | 612.50 |
| 2001-12-20 | 240 | 240 | 234 | 238 | 409,000 | 595 |
| 2001-12-19 | 236 | 240 | 235 | 235 | 253,000 | 587.50 |
| 2001-12-18 | 248 | 248 | 235 | 236 | 416,000 | 590 |
| 2001-12-17 | 250 | 250 | 237 | 240 | 546,000 | 600 |
| 2001-12-14 | 255 | 256 | 246 | 249 | 946,000 | 622.50 |
| 2001-12-13 | 263 | 263 | 256 | 261 | 155,000 | 652.50 |
| 2001-12-12 | 259 | 265 | 253 | 258 | 252,000 | 645 |
| 2001-12-11 | 265 | 265 | 253 | 260 | 219,000 | 650 |
| 2001-12-10 | 280 | 280 | 262 | 265 | 388,000 | 662.50 |
| 2001-12-07 | 268 | 273 | 262 | 265 | 236,000 | 662.50 |
| 2001-12-06 | 283 | 284 | 268 | 268 | 203,000 | 670 |
| 2001-12-05 | 279 | 279 | 276 | 276 | 152,000 | 690 |
| 2001-12-04 | 285 | 285 | 277 | 280 | 127,000 | 700 |
| 2001-12-03 | 290 | 291 | 280 | 285 | 194,000 | 712.50 |
| 2001-11-30 | 290 | 290 | 280 | 280 | 264,000 | 700 |
| 2001-11-29 | 292 | 294 | 284 | 294 | 84,000 | 735 |
| 2001-11-28 | 282 | 290 | 282 | 287 | 111,000 | 717.50 |
| 2001-11-27 | 290 | 290 | 284 | 284 | 115,000 | 710 |
| 2001-11-26 | 289 | 289 | 284 | 288 | 130,000 | 720 |
| 2001-11-22 | 283 | 283 | 280 | 281 | 325,000 | 702.50 |
| 2001-11-21 | 288 | 292 | 283 | 283 | 146,000 | 707.50 |
| 2001-11-20 | 293 | 296 | 285 | 290 | 99,000 | 725 |
| 2001-11-19 | 296 | 297 | 290 | 293 | 182,000 | 732.50 |
| 2001-11-16 | 298 | 298 | 291 | 291 | 112,000 | 727.50 |
| 2001-11-15 | 274 | 294 | 274 | 294 | 369,000 | 735 |
| 2001-11-14 | 294 | 296 | 276 | 279 | 275,000 | 697.50 |
| 2001-11-13 | 295 | 295 | 289 | 292 | 229,000 | 730 |
| 2001-11-12 | 302 | 302 | 296 | 298 | 195,000 | 745 |
| 2001-11-09 | 310 | 310 | 300 | 303 | 220,000 | 757.50 |
| 2001-11-08 | 320 | 320 | 309 | 312 | 73,000 | 780 |
| 2001-11-07 | 319 | 327 | 310 | 313 | 159,000 | 782.50 |
| 2001-11-06 | 305 | 313 | 305 | 309 | 250,000 | 772.50 |
| 2001-11-05 | 316 | 317 | 300 | 300 | 233,000 | 750 |
| 2001-11-02 | 328 | 329 | 316 | 316 | 221,000 | 790 |
| 2001-11-01 | 331 | 331 | 323 | 328 | 148,000 | 820 |
| 2001-10-31 | 330 | 333 | 325 | 331 | 173,000 | 827.50 |
| 2001-10-30 | 334 | 335 | 330 | 333 | 129,000 | 832.50 |
| 2001-10-29 | 340 | 340 | 336 | 337 | 54,000 | 842.50 |
| 2001-10-26 | 340 | 341 | 335 | 336 | 209,000 | 840 |
| 2001-10-25 | 342 | 342 | 337 | 341 | 191,000 | 852.50 |
| 2001-10-24 | 336 | 342 | 334 | 340 | 236,000 | 850 |
| 2001-10-23 | 337 | 340 | 333 | 340 | 160,000 | 850 |
| 2001-10-22 | 336 | 336 | 330 | 332 | 70,000 | 830 |
| 2001-10-19 | 333 | 335 | 330 | 331 | 78,000 | 827.50 |
| 2001-10-18 | 337 | 337 | 331 | 335 | 173,000 | 837.50 |
| 2001-10-17 | 337 | 340 | 332 | 338 | 199,000 | 845 |
| 2001-10-16 | 342 | 342 | 333 | 335 | 243,000 | 837.50 |
| 2001-10-15 | 339 | 340 | 334 | 340 | 165,000 | 850 |
| 2001-10-12 | 344 | 346 | 336 | 344 | 191,000 | 860 |
| 2001-10-11 | 338 | 344 | 336 | 344 | 119,000 | 860 |
| 2001-10-10 | 339 | 340 | 336 | 337 | 124,000 | 842.50 |
| 2001-10-09 | 339 | 340 | 330 | 340 | 70,000 | 850 |
| 2001-10-05 | 344 | 344 | 340 | 340 | 125,000 | 850 |
| 2001-10-04 | 341 | 345 | 335 | 344 | 173,000 | 860 |
| 2001-10-03 | 346 | 346 | 341 | 346 | 228,000 | 865 |
| 2001-10-02 | 337 | 346 | 337 | 344 | 313,000 | 860 |
| 2001-10-01 | 345 | 345 | 330 | 337 | 305,000 | 842.50 |
| 2001-09-28 | 318 | 335 | 311 | 335 | 290,000 | 837.50 |
| 2001-09-27 | 321 | 324 | 315 | 322 | 429,000 | 805 |
| 2001-09-26 | 319 | 322 | 311 | 322 | 164,000 | 805 |
| 2001-09-25 | 330 | 330 | 311 | 314 | 166,000 | 785 |
| 2001-09-21 | 311 | 315 | 308 | 315 | 237,000 | 787.50 |
| 2001-09-20 | 310 | 320 | 308 | 320 | 350,000 | 800 |
| 2001-09-19 | 313 | 330 | 313 | 330 | 414,000 | 825 |
| 2001-09-18 | 313 | 317 | 306 | 308 | 308,000 | 770 |
| 2001-09-17 | 327 | 327 | 306 | 311 | 223,000 | 777.50 |
| 2001-09-14 | 320 | 328 | 316 | 327 | 362,000 | 817.50 |
| 2001-09-13 | 307 | 315 | 306 | 315 | 217,000 | 787.50 |
| 2001-09-12 | 295 | 318 | 295 | 305 | 592,000 | 762.50 |
| 2001-09-11 | 322 | 336 | 318 | 335 | 494,000 | 837.50 |
| 2001-09-10 | 345 | 346 | 337 | 337 | 161,000 | 842.50 |
| 2001-09-07 | 352 | 352 | 346 | 351 | 252,000 | 877.50 |
| 2001-09-06 | 346 | 353 | 346 | 353 | 242,000 | 882.50 |
| 2001-09-05 | 345 | 350 | 345 | 349 | 238,000 | 872.50 |
| 2001-09-04 | 349 | 350 | 342 | 350 | 339,000 | 875 |
| 2001-09-03 | 354 | 354 | 339 | 351 | 369,000 | 877.50 |
| 2001-08-31 | 341 | 350 | 339 | 346 | 285,000 | 865 |
| 2001-08-30 | 350 | 353 | 341 | 346 | 340,000 | 865 |
| 2001-08-29 | 357 | 362 | 344 | 360 | 580,000 | 900 |
| 2001-08-28 | 361 | 361 | 354 | 359 | 223,000 | 897.50 |
| 2001-08-27 | 354 | 362 | 354 | 359 | 256,000 | 897.50 |
| 2001-08-24 | 370 | 370 | 356 | 356 | 509,000 | 890 |
| 2001-08-23 | 380 | 380 | 370 | 373 | 432,000 | 932.50 |
| 2001-08-22 | 380 | 383 | 375 | 380 | 619,000 | 950 |
| 2001-08-21 | 366 | 384 | 366 | 383 | 1,254,000 | 957.50 |
| 2001-08-20 | 369 | 374 | 364 | 371 | 710,000 | 927.50 |
| 2001-08-17 | 365 | 375 | 355 | 374 | 1,011,000 | 935 |
| 2001-08-16 | 358 | 367 | 353 | 364 | 1,326,000 | 910 |
| 2001-08-15 | 341 | 358 | 339 | 352 | 1,296,000 | 880 |
| 2001-08-14 | 335 | 345 | 335 | 338 | 1,251,000 | 845 |
| 2001-08-13 | 328 | 334 | 328 | 332 | 136,000 | 830 |
| 2001-08-10 | 330 | 335 | 330 | 332 | 71,000 | 830 |
| 2001-08-09 | 335 | 336 | 335 | 335 | 107,000 | 837.50 |
| 2001-08-08 | 335 | 338 | 334 | 338 | 260,000 | 845 |
| 2001-08-07 | 333 | 337 | 333 | 335 | 161,000 | 837.50 |
| 2001-08-06 | 336 | 337 | 332 | 336 | 151,000 | 840 |
| 2001-08-03 | 337 | 338 | 334 | 337 | 233,000 | 842.50 |
| 2001-08-02 | 338 | 338 | 334 | 337 | 267,000 | 842.50 |
| 2001-08-01 | 328 | 338 | 327 | 338 | 471,000 | 845 |
| 2001-07-31 | 324 | 325 | 320 | 325 | 158,000 | 812.50 |
| 2001-07-30 | 324 | 325 | 319 | 319 | 127,000 | 797.50 |
| 2001-07-27 | 324 | 327 | 322 | 324 | 200,000 | 810 |
| 2001-07-26 | 323 | 327 | 323 | 324 | 144,000 | 810 |
| 2001-07-25 | 328 | 328 | 320 | 323 | 243,000 | 807.50 |
| 2001-07-24 | 316 | 323 | 316 | 323 | 136,000 | 807.50 |
| 2001-07-23 | 326 | 331 | 320 | 324 | 114,000 | 810 |
| 2001-07-19 | 328 | 331 | 325 | 331 | 190,000 | 827.50 |
| 2001-07-18 | 335 | 335 | 326 | 328 | 240,000 | 820 |
| 2001-07-17 | 332 | 337 | 332 | 335 | 176,000 | 837.50 |
| 2001-07-16 | 335 | 338 | 333 | 336 | 286,000 | 840 |
| 2001-07-13 | 333 | 336 | 333 | 335 | 269,000 | 837.50 |
| 2001-07-12 | 328 | 336 | 328 | 332 | 445,000 | 830 |
| 2001-07-11 | 319 | 328 | 318 | 328 | 260,000 | 820 |
| 2001-07-10 | 326 | 326 | 318 | 324 | 213,000 | 810 |
| 2001-07-09 | 322 | 322 | 310 | 321 | 177,000 | 802.50 |
| 2001-07-06 | 325 | 327 | 324 | 326 | 88,000 | 815 |
| 2001-07-05 | 327 | 331 | 325 | 331 | 119,000 | 827.50 |
| 2001-07-04 | 326 | 330 | 325 | 328 | 89,000 | 820 |
| 2001-07-03 | 334 | 335 | 331 | 331 | 189,000 | 827.50 |
| 2001-07-02 | 335 | 335 | 330 | 332 | 223,000 | 830 |
| 2001-06-29 | 329 | 333 | 328 | 332 | 219,000 | 830 |
| 2001-06-28 | 333 | 333 | 322 | 328 | 119,000 | 820 |
| 2001-06-27 | 333 | 336 | 332 | 333 | 211,000 | 832.50 |
| 2001-06-26 | 333 | 335 | 331 | 333 | 240,000 | 832.50 |
| 2001-06-25 | 333 | 333 | 329 | 332 | 221,000 | 830 |
| 2001-06-22 | 329 | 332 | 325 | 330 | 253,000 | 825 |
| 2001-06-21 | 329 | 333 | 320 | 329 | 481,000 | 822.50 |
| 2001-06-20 | 324 | 329 | 321 | 328 | 552,000 | 820 |
| 2001-06-19 | 316 | 322 | 315 | 322 | 154,000 | 805 |
| 2001-06-18 | 318 | 322 | 318 | 321 | 180,000 | 802.50 |
| 2001-06-15 | 320 | 320 | 315 | 320 | 379,000 | 800 |
| 2001-06-14 | 315 | 323 | 312 | 320 | 411,000 | 800 |
| 2001-06-13 | 306 | 314 | 306 | 310 | 210,000 | 775 |
| 2001-06-12 | 318 | 319 | 312 | 315 | 215,000 | 787.50 |
| 2001-06-11 | 316 | 319 | 315 | 319 | 254,000 | 797.50 |
| 2001-06-08 | 314 | 318 | 314 | 316 | 491,000 | 790 |
| 2001-06-07 | 317 | 317 | 312 | 314 | 154,000 | 785 |
| 2001-06-06 | 320 | 320 | 314 | 314 | 131,000 | 785 |
| 2001-06-05 | 314 | 318 | 312 | 318 | 149,000 | 795 |
| 2001-06-04 | 320 | 322 | 317 | 319 | 195,000 | 797.50 |
| 2001-06-01 | 319 | 319 | 313 | 318 | 168,000 | 795 |
| 2001-05-31 | 320 | 320 | 315 | 316 | 203,000 | 790 |
| 2001-05-30 | 323 | 324 | 319 | 320 | 207,000 | 800 |
| 2001-05-29 | 324 | 324 | 320 | 322 | 237,000 | 805 |
| 2001-05-28 | 321 | 324 | 320 | 322 | 264,000 | 805 |
| 2001-05-25 | 322 | 324 | 318 | 320 | 234,000 | 800 |
| 2001-05-24 | 320 | 321 | 317 | 318 | 190,000 | 795 |
| 2001-05-23 | 315 | 318 | 313 | 318 | 360,000 | 795 |
| 2001-05-22 | 312 | 320 | 309 | 312 | 550,000 | 780 |
| 2001-05-21 | 314 | 317 | 311 | 311 | 170,000 | 777.50 |
| 2001-05-18 | 320 | 320 | 315 | 315 | 145,000 | 787.50 |
| 2001-05-17 | 316 | 319 | 312 | 316 | 213,000 | 790 |
| 2001-05-16 | 321 | 321 | 316 | 317 | 169,000 | 792.50 |
| 2001-05-15 | 320 | 324 | 316 | 320 | 198,000 | 800 |
| 2001-05-14 | 329 | 331 | 321 | 322 | 557,000 | 805 |
| 2001-05-11 | 322 | 333 | 320 | 321 | 1,901,000 | 802.50 |
| 2001-05-10 | 306 | 315 | 306 | 314 | 181,000 | 785 |
| 2001-05-09 | 318 | 318 | 306 | 315 | 328,000 | 787.50 |
| 2001-05-08 | 318 | 319 | 314 | 318 | 467,000 | 795 |
| 2001-05-07 | 315 | 320 | 315 | 319 | 623,000 | 797.50 |
| 2001-05-02 | 306 | 309 | 304 | 309 | 405,000 | 772.50 |
| 2001-05-01 | 303 | 307 | 303 | 303 | 223,000 | 757.50 |
| 2001-04-27 | 301 | 304 | 298 | 303 | 258,000 | 757.50 |
| 2001-04-26 | 302 | 307 | 299 | 304 | 599,000 | 760 |
| 2001-04-25 | 296 | 305 | 295 | 297 | 614,000 | 742.50 |
| 2001-04-24 | 290 | 295 | 290 | 294 | 151,000 | 735 |
| 2001-04-23 | 294 | 294 | 291 | 291 | 109,000 | 727.50 |
| 2001-04-20 | 294 | 294 | 291 | 294 | 146,000 | 735 |
| 2001-04-19 | 295 | 295 | 289 | 294 | 198,000 | 735 |
| 2001-04-18 | 292 | 294 | 288 | 294 | 289,000 | 735 |
| 2001-04-17 | 295 | 295 | 289 | 291 | 477,000 | 727.50 |
| 2001-04-16 | 282 | 296 | 281 | 295 | 835,000 | 737.50 |
| 2001-04-13 | 281 | 284 | 280 | 280 | 251,000 | 700 |
| 2001-04-12 | 281 | 283 | 280 | 282 | 178,000 | 705 |
| 2001-04-11 | 284 | 285 | 279 | 281 | 223,000 | 702.50 |
| 2001-04-10 | 275 | 282 | 275 | 281 | 273,000 | 702.50 |
| 2001-04-09 | 275 | 277 | 275 | 275 | 70,000 | 687.50 |
| 2001-04-06 | 282 | 284 | 275 | 275 | 202,000 | 687.50 |
| 2001-04-05 | 279 | 281 | 277 | 277 | 180,000 | 692.50 |
| 2001-04-04 | 275 | 280 | 272 | 279 | 186,000 | 697.50 |
| 2001-04-03 | 272 | 280 | 271 | 279 | 218,000 | 697.50 |
| 2001-04-02 | 274 | 274 | 268 | 268 | 325,000 | 670 |
| 2001-03-30 | 279 | 283 | 273 | 273 | 185,000 | 682.50 |
| 2001-03-29 | 283 | 286 | 280 | 280 | 273,000 | 700 |
| 2001-03-28 | 288 | 288 | 283 | 283 | 106,000 | 707.50 |
| 2001-03-27 | 285 | 289 | 279 | 289 | 427,000 | 722.50 |
| 2001-03-26 | 277 | 286 | 277 | 286 | 402,000 | 715 |
| 2001-03-23 | 280 | 283 | 276 | 280 | 405,000 | 700 |
| 2001-03-22 | 278 | 282 | 276 | 276 | 416,000 | 690 |
| 2001-03-21 | 267 | 278 | 267 | 278 | 388,000 | 695 |
| 2001-03-19 | 262 | 269 | 262 | 265 | 183,000 | 662.50 |
| 2001-03-16 | 265 | 270 | 262 | 262 | 241,000 | 655 |
| 2001-03-15 | 258 | 270 | 257 | 267 | 332,000 | 667.50 |
| 2001-03-14 | 265 | 270 | 260 | 261 | 548,000 | 652.50 |
| 2001-03-13 | 270 | 275 | 266 | 270 | 333,000 | 675 |
| 2001-03-12 | 275 | 280 | 275 | 276 | 434,000 | 690 |
| 2001-03-09 | 270 | 284 | 269 | 280 | 982,000 | 700 |
| 2001-03-08 | 276 | 280 | 274 | 280 | 374,000 | 700 |
| 2001-03-07 | 286 | 286 | 275 | 280 | 282,000 | 700 |
| 2001-03-06 | 284 | 286 | 281 | 285 | 437,000 | 712.50 |
| 2001-03-05 | 290 | 293 | 285 | 290 | 185,000 | 725 |
| 2001-03-02 | 293 | 293 | 290 | 290 | 296,000 | 725 |
| 2001-03-01 | 292 | 295 | 291 | 295 | 227,000 | 737.50 |
| 2001-02-28 | 290 | 296 | 290 | 291 | 392,000 | 727.50 |
| 2001-02-27 | 290 | 295 | 290 | 290 | 321,000 | 725 |
| 2001-02-26 | 290 | 295 | 289 | 289 | 391,000 | 722.50 |
| 2001-02-23 | 288 | 289 | 286 | 289 | 337,000 | 722.50 |
| 2001-02-22 | 293 | 295 | 290 | 290 | 327,000 | 725 |
| 2001-02-21 | 293 | 295 | 293 | 294 | 149,000 | 735 |
| 2001-02-20 | 293 | 298 | 293 | 297 | 245,000 | 742.50 |
| 2001-02-19 | 291 | 296 | 290 | 293 | 297,000 | 732.50 |
| 2001-02-16 | 290 | 296 | 290 | 291 | 336,000 | 727.50 |
| 2001-02-15 | 286 | 294 | 286 | 288 | 479,000 | 720 |
| 2001-02-14 | 283 | 287 | 283 | 286 | 370,000 | 715 |
| 2001-02-13 | 277 | 284 | 276 | 284 | 405,000 | 710 |
| 2001-02-09 | 270 | 275 | 270 | 273 | 290,000 | 682.50 |
| 2001-02-08 | 272 | 274 | 270 | 270 | 247,000 | 675 |
| 2001-02-07 | 272 | 275 | 271 | 272 | 300,000 | 680 |
| 2001-02-06 | 270 | 276 | 270 | 272 | 251,000 | 680 |
| 2001-02-05 | 272 | 273 | 270 | 270 | 186,000 | 675 |
| 2001-02-02 | 278 | 278 | 271 | 272 | 294,000 | 680 |
| 2001-02-01 | 270 | 278 | 269 | 278 | 297,000 | 695 |
| 2001-01-31 | 261 | 277 | 261 | 270 | 325,000 | 675 |
| 2001-01-30 | 262 | 265 | 260 | 261 | 123,000 | 652.50 |
| 2001-01-29 | 262 | 265 | 262 | 262 | 125,000 | 655 |
| 2001-01-26 | 262 | 264 | 260 | 262 | 197,000 | 655 |
| 2001-01-25 | 263 | 266 | 260 | 260 | 313,000 | 650 |
| 2001-01-24 | 254 | 263 | 253 | 263 | 717,000 | 657.50 |
| 2001-01-23 | 250 | 259 | 250 | 259 | 277,000 | 647.50 |
| 2001-01-22 | 249 | 253 | 249 | 250 | 190,000 | 625 |
| 2001-01-19 | 250 | 253 | 248 | 248 | 528,000 | 620 |
| 2001-01-18 | 251 | 253 | 249 | 252 | 394,000 | 630 |
| 2001-01-17 | 251 | 253 | 250 | 252 | 136,000 | 630 |
| 2001-01-16 | 252 | 254 | 250 | 253 | 206,000 | 632.50 |
| 2001-01-15 | 251 | 255 | 251 | 252 | 168,000 | 630 |
| 2001-01-12 | 250 | 255 | 250 | 252 | 631,000 | 630 |
| 2001-01-11 | 250 | 255 | 248 | 250 | 336,000 | 625 |
| 2001-01-10 | 251 | 255 | 250 | 250 | 303,000 | 625 |
| 2001-01-09 | 253 | 258 | 252 | 254 | 239,000 | 635 |
| 2001-01-05 | 253 | 260 | 251 | 260 | 438,000 | 650 |
| 2001-01-04 | 264 | 268 | 258 | 258 | 129,000 | 645 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株
