2264 森永乳業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-245,2505,3405,2505,290221,4005,290
2020-11-205,2405,2805,1505,180143,3005,180
2020-11-195,1205,2105,0705,200208,4005,200
2020-11-185,1405,2005,1105,110154,9005,110
2020-11-175,1205,1304,9955,070226,6005,070
2020-11-165,1605,2305,1305,180201,7005,180
2020-11-135,0705,1605,0605,100238,8005,100
2020-11-125,1105,1905,0605,080244,3005,080
2020-11-114,9205,0704,8205,070463,4005,070
2020-11-105,1505,1604,8604,890504,8004,890
2020-11-095,3605,3705,2605,350129,3005,350
2020-11-065,3205,3805,2605,290171,9005,290
2020-11-055,2405,2805,2205,270123,1005,270
2020-11-045,1605,2105,1105,210158,5005,210
2020-11-025,0605,1805,0605,110119,1005,110
2020-10-305,0505,0705,0005,030127,9005,030
2020-10-295,0705,1605,0305,080125,1005,080
2020-10-284,9705,0804,9655,07098,0005,070
2020-10-274,9804,9804,9154,975102,8004,975
2020-10-264,9354,9804,9304,980109,9004,980
2020-10-234,9804,9854,9254,945106,3004,945
2020-10-225,0805,0804,9755,03091,8005,030
2020-10-215,1005,1105,0305,100120,7005,100
2020-10-205,2005,2305,0805,120100,7005,120
2020-10-195,1405,2005,0605,180212,9005,180
2020-10-165,2605,2805,1005,150128,0005,150
2020-10-155,3205,3405,2205,250101,2005,250
2020-10-145,4405,4505,3205,360146,9005,360
2020-10-135,4705,4705,3805,42086,7005,420
2020-10-125,4105,4505,3505,440129,1005,440
2020-10-095,4305,4705,3505,450116,1005,450
2020-10-085,4005,4305,3505,430179,3005,430
2020-10-075,4605,4805,4105,430150,6005,430
2020-10-065,5305,5805,4705,490159,3005,490
2020-10-055,4705,5605,4605,560128,6005,560
2020-10-025,5505,5505,4305,460245,1005,460
2020-09-305,6505,6805,5405,540194,9005,540
2020-09-295,7505,7505,5905,720184,8005,720
2020-09-285,6305,7405,6205,720261,2005,720
2020-09-255,5305,6305,5205,590258,6005,590
2020-09-245,4405,5305,4205,490282,8005,490
2020-09-235,4005,4405,3505,420159,3005,420
2020-09-185,3405,3605,2905,320206,3005,320
2020-09-175,3605,4005,3205,350138,7005,350
2020-09-165,2705,3905,2505,350133,2005,350
2020-09-155,2005,2505,1905,23080,5005,230
2020-09-145,2005,2605,1705,25092,2005,250
2020-09-115,1705,2405,1005,200140,8005,200
2020-09-105,0805,1505,0605,120103,9005,120
2020-09-094,9505,0604,9305,030179,8005,030
2020-09-085,0305,0404,9555,030140,0005,030
2020-09-075,1105,1205,0205,02096,4005,020
2020-09-045,1305,1805,1005,120110,1005,120
2020-09-035,2705,2705,1805,20076,3005,200
2020-09-025,1705,2305,1505,220105,1005,220
2020-09-015,1605,1605,0905,13082,8005,130
2020-08-315,1605,2105,1105,150122,3005,150
2020-08-285,1505,2305,0705,130135,7005,130
2020-08-275,1805,2005,1405,19087,6005,190
2020-08-265,2705,2705,1305,190101,2005,190
2020-08-255,1805,2805,1805,250204,5005,250
2020-08-245,1705,2605,1505,180171,1005,180
2020-08-215,1905,2005,0605,11097,8005,110
2020-08-205,1805,2005,1405,170179,3005,170
2020-08-195,1005,1405,0405,100202,9005,100
2020-08-185,0505,1305,0205,120196,7005,120
2020-08-175,0605,1204,9904,995149,2004,995
2020-08-144,9805,0304,9305,000185,0005,000
2020-08-134,9355,0804,8804,980457,4004,980
2020-08-124,9204,9604,8604,890292,9004,890
2020-08-114,9154,9404,8404,905199,9004,905
2020-08-074,9905,0004,9004,920164,8004,920
2020-08-064,9504,9754,9004,940124,9004,940
2020-08-055,0105,0104,9404,970173,6004,970
2020-08-045,0005,0604,9955,030134,7005,030
2020-08-034,9505,0004,9354,990171,7004,990
2020-07-314,8754,9654,8654,920291,3004,920
2020-07-304,8904,9454,8654,895120,8004,895
2020-07-294,8854,9304,8654,890123,1004,890
2020-07-284,8804,8954,8354,850144,0004,850
2020-07-274,7604,8354,7404,835169,7004,835
2020-07-224,8054,8404,7654,810138,4004,810
2020-07-214,8704,8804,7654,805168,0004,805
2020-07-204,8054,8904,8004,870186,7004,870
2020-07-174,7854,8104,7354,795147,6004,795
2020-07-164,8954,9004,7504,750168,1004,750
2020-07-154,8304,8904,7704,885235,1004,885
2020-07-144,8704,9054,7654,810184,1004,810
2020-07-134,8254,9454,7804,915280,1004,915
2020-07-104,7504,7754,7054,725163,5004,725
2020-07-094,7604,7954,7454,755138,2004,755
2020-07-084,8154,8854,7704,770216,9004,770
2020-07-074,7654,8104,7154,785203,0004,785
2020-07-064,7804,8554,7604,785154,7004,785
2020-07-034,6854,7604,6454,750158,2004,750
2020-07-024,7104,7304,6604,675171,4004,675
2020-07-014,7604,7604,6754,680197,1004,680
2020-06-304,8004,8504,7104,790264,9004,790
2020-06-294,6304,7854,6254,770177,6004,770
2020-06-264,7304,7304,6704,700121,4004,700
2020-06-254,6854,7204,6354,685258,1004,685
2020-06-244,8354,8354,6804,700273,2004,700
2020-06-234,9004,9004,8054,850144,8004,850
2020-06-224,7804,9454,7804,895345,2004,895
2020-06-194,8004,8004,7104,750258,2004,750
2020-06-184,7104,8654,6904,830327,6004,830
2020-06-174,6604,7004,6304,660159,5004,660
2020-06-164,6854,6854,5754,645185,7004,645
2020-06-154,5654,7354,5654,630395,6004,630
2020-06-124,4754,5854,4404,550413,5004,550
2020-06-114,5004,5904,4904,530345,9004,530
2020-06-104,4354,4854,4154,470210,5004,470
2020-06-094,3504,4404,3204,435190,7004,435
2020-06-084,3954,3954,2704,315192,6004,315
2020-06-054,4504,4654,3554,355186,4004,355
2020-06-044,4304,5104,4254,495193,1004,495
2020-06-034,5504,5504,4454,470196,3004,470
2020-06-024,5954,5954,5054,550154,7004,550
2020-06-014,5404,5554,4754,525180,7004,525
2020-05-294,4354,5704,4254,530311,4004,530
2020-05-284,4354,4354,3654,405195,8004,405
2020-05-274,3504,4104,3104,410232,9004,410
2020-05-264,4004,4454,3554,445253,1004,445
2020-05-254,4104,4654,3704,465146,4004,465
2020-05-224,4354,4504,3504,350152,1004,350
2020-05-214,3704,4104,3354,405261,1004,405
2020-05-204,4504,5354,4204,440267,1004,440
2020-05-194,5804,5804,3854,515321,3004,515
2020-05-184,5704,6654,5254,600375,9004,600
2020-05-154,5954,7404,4804,520577,6004,520
2020-05-144,3354,6254,2404,605680,5004,605
2020-05-134,1704,2854,1604,285270,7004,285
2020-05-124,1154,2104,1154,185272,2004,185
2020-05-114,1654,1704,0854,100279,1004,100
2020-05-084,1854,1854,1254,155266,2004,155
2020-05-074,0554,1604,0354,145203,0004,145
2020-05-014,1654,1754,0904,115325,0004,115
2020-04-304,3004,3304,1754,180264,9004,180
2020-04-284,2254,2704,1804,245180,5004,245
2020-04-274,2754,2854,1854,195162,5004,195
2020-04-244,2204,2504,1854,220171,7004,220
2020-04-234,2354,3104,2154,225205,9004,225
2020-04-224,2904,3104,2004,260318,4004,260
2020-04-214,2954,4004,2754,295372,4004,295
2020-04-204,2654,3204,2604,300200,6004,300
2020-04-174,3754,3854,2504,320171,3004,320
2020-04-164,2804,3704,2504,370219,9004,370
2020-04-154,2604,2854,1904,260236,8004,260
2020-04-144,2754,3504,1954,225314,8004,225
2020-04-134,1104,2304,0904,210261,9004,210
2020-04-104,0554,1003,9954,095183,2004,095
2020-04-094,2104,2303,9954,075292,6004,075
2020-04-084,1654,1954,0604,140248,2004,140
2020-04-074,0404,1403,9654,115280,1004,115
2020-04-063,9504,0903,8504,050211,4004,050
2020-04-034,0504,1603,9203,970239,4003,970
2020-04-024,0854,1854,0204,055182,2004,055
2020-04-014,1304,2804,0904,115322,7004,115
2020-03-314,2354,2854,1054,180518,0004,180
2020-03-303,9704,1803,8704,180438,4004,180
2020-03-273,9304,0353,8854,035500,1004,035
2020-03-263,6653,8803,6053,815392,7003,815
2020-03-253,6353,6603,5103,645412,4003,645
2020-03-243,5103,6203,4303,495313,3003,495
2020-03-233,4403,5203,2653,440519,3003,440
2020-03-193,5553,5803,3603,510510,9003,510
2020-03-183,6003,6353,4503,470491,4003,470
2020-03-173,3003,5803,2153,555398,0003,555
2020-03-163,4503,5353,3453,350286,1003,350
2020-03-133,5003,5353,2953,400474,3003,400
2020-03-123,7253,7503,5853,640371,8003,640
2020-03-113,6753,8153,6703,750432,4003,750
2020-03-103,5903,7203,5003,680443,8003,680
2020-03-093,7603,7803,5803,620297,9003,620
2020-03-063,8453,8753,7903,830276,4003,830
2020-03-053,8703,9553,8103,875330,7003,875
2020-03-043,7853,8353,7603,805200,6003,805
2020-03-033,9353,9503,7953,800285,1003,800
2020-03-023,7603,8853,7503,860291,2003,860
2020-02-283,8003,8353,7253,830311,8003,830
2020-02-273,8503,9003,8153,885401,3003,885
2020-02-263,8353,8553,7953,835209,9003,835
2020-02-253,9403,9403,8453,860210,1003,860
2020-02-214,0454,0454,0054,020162,5004,020
2020-02-204,1304,1404,0654,070115,3004,070
2020-02-194,1304,1504,1104,120161,7004,120
2020-02-184,1754,1804,1254,135149,4004,135
2020-02-174,2404,2404,1654,175125,3004,175
2020-02-144,3304,3554,2354,255177,9004,255
2020-02-134,3254,3404,2504,310248,6004,310
2020-02-124,5304,5754,3654,390327,9004,390
2020-02-104,5504,5854,5004,515314,5004,515
2020-02-074,5254,6054,5104,530437,3004,530
2020-02-064,3404,5504,3054,470866,5004,470
2020-02-054,2004,2804,2004,270279,0004,270
2020-02-044,1854,2204,1704,195256,3004,195
2020-02-034,1304,2404,1204,190238,7004,190
2020-01-314,1954,2354,1704,195196,4004,195
2020-01-304,1654,1904,1454,170157,9004,170
2020-01-294,1404,1854,1154,180208,8004,180
2020-01-284,2104,2104,1404,175254,1004,175
2020-01-274,2804,2804,2354,260141,6004,260
2020-01-244,3254,3404,2954,310179,9004,310
2020-01-234,3454,3604,3004,355159,4004,355
2020-01-224,2904,3654,2904,360168,2004,360
2020-01-214,2754,3004,2604,295150,7004,295
2020-01-204,2854,3154,2804,30577,2004,305
2020-01-174,3554,3554,2804,29592,0004,295
2020-01-164,3554,3604,3054,335115,8004,335
2020-01-154,3454,3554,2904,310194,7004,310
2020-01-144,3704,3854,2954,325200,6004,325
2020-01-104,3604,3804,3354,380139,5004,380
2020-01-094,4154,4154,3504,38093,1004,380
2020-01-084,3654,3804,2854,345155,5004,345
2020-01-074,3404,4154,3304,415135,7004,415
2020-01-064,3854,4204,3254,325225,3004,325

分割・併合履歴 : [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