2264 森永乳業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-244,6954,7554,6354,745283,9004,745
2022-06-234,5954,6704,5754,630232,7004,630
2022-06-224,4904,5654,4704,540275,2004,540
2022-06-214,4904,4904,3704,400241,8004,400
2022-06-204,5604,5704,4404,445249,9004,445
2022-06-174,4154,5504,4054,550498,5004,550
2022-06-164,3654,4804,3554,440269,0004,440
2022-06-154,4254,4454,3254,335317,8004,335
2022-06-144,4254,4804,3804,405377,2004,405
2022-06-134,4104,4754,4054,425291,4004,425
2022-06-104,4554,4754,4004,415259,2004,415
2022-06-094,5654,6254,5204,525260,5004,525
2022-06-084,5854,6554,5604,565298,7004,565
2022-06-074,5954,6154,5304,535361,8004,535
2022-06-064,6454,6954,6354,645187,8004,645
2022-06-034,7004,7554,6454,660235,7004,660
2022-06-024,7354,7354,6104,630237,5004,630
2022-06-014,6154,7754,6104,740301,9004,740
2022-05-314,6904,7004,5954,625333,1004,625
2022-05-304,6154,7104,5954,660366,1004,660
2022-05-274,7204,7204,5554,605238,4004,605
2022-05-264,8054,8304,7004,710245,0004,710
2022-05-254,8804,9354,8304,860247,1004,860
2022-05-244,8304,8454,7704,815254,7004,815
2022-05-234,7754,9104,7654,855252,8004,855
2022-05-204,7004,7704,6554,745271,7004,745
2022-05-194,6454,7654,6104,745425,1004,745
2022-05-184,6754,8854,6404,685809,2004,685
2022-05-174,2954,5404,2354,415652,9004,415
2022-05-164,5554,5704,2804,290946,6004,290
2022-05-134,9154,9904,4154,555709,1004,555
2022-05-124,9505,0304,9354,985179,7004,985
2022-05-115,0205,0704,9955,020150,0005,020
2022-05-104,9505,0104,9154,985241,9004,985
2022-05-095,0305,0704,9955,010216,3005,010
2022-05-065,1105,1605,0905,130244,6005,130
2022-05-025,1305,1905,1205,160157,1005,160
2022-04-285,1005,2705,1005,250155,6005,250
2022-04-275,1805,1905,0605,070222,5005,070
2022-04-265,1405,2405,1405,180173,0005,180
2022-04-255,0805,1505,0505,130149,8005,130
2022-04-224,9105,1304,8855,100365,2005,100
2022-04-215,0205,1204,9955,010244,6005,010
2022-04-204,9005,0804,8555,050292,1005,050
2022-04-195,0405,0704,9254,930304,0004,930
2022-04-185,0805,0804,9004,975280,2004,975
2022-04-155,1705,1805,1005,11092,5005,110
2022-04-145,1105,1705,1005,16083,2005,160
2022-04-135,1805,2305,1305,170126,3005,170
2022-04-125,2805,3205,1705,170103,5005,170
2022-04-115,3005,3605,2705,290133,1005,290
2022-04-085,3005,3305,2505,320131,7005,320
2022-04-075,2605,2605,1905,240144,8005,240
2022-04-065,3405,3705,2405,250201,4005,250
2022-04-055,4105,4305,3505,410155,9005,410
2022-04-045,3505,4005,3005,380158,0005,380
2022-04-015,2005,2805,1205,260200,3005,260
2022-03-315,2405,2905,2305,230160,7005,230
2022-03-305,3505,3705,2405,290211,6005,290
2022-03-295,4505,4505,3605,440168,4005,440
2022-03-285,4505,4905,4305,44083,0005,440
2022-03-255,5505,5605,4205,470107,6005,470
2022-03-245,4305,5005,4005,480130,3005,480
2022-03-235,3505,5805,3205,500208,8005,500
2022-03-225,3905,4505,2805,290230,0005,290
2022-03-185,4305,4605,3705,390205,3005,390
2022-03-175,5405,5405,3705,450146,7005,450
2022-03-165,5505,5605,4705,480121,1005,480
2022-03-155,2405,5205,2405,500201,7005,500
2022-03-145,3805,4105,2305,280274,2005,280
2022-03-115,3905,5005,3705,450201,2005,450
2022-03-105,4905,5405,4405,460167,7005,460
2022-03-095,4705,5005,3905,440148,9005,440
2022-03-085,4805,6205,4505,460188,1005,460
2022-03-075,5405,5705,4805,540153,9005,540
2022-03-045,7305,7305,5905,610209,9005,610
2022-03-035,7705,8605,7705,810123,9005,810
2022-03-025,9305,9405,7505,760153,3005,760
2022-03-015,8005,9105,7605,860233,7005,860
2022-02-285,5505,7705,5405,760220,0005,760
2022-02-255,6705,7005,5605,600128,2005,600
2022-02-245,6605,6805,5505,680128,3005,680
2022-02-225,5605,7105,5405,680135,8005,680
2022-02-215,5505,6205,5505,61077,3005,610
2022-02-185,5705,6705,5705,62099,3005,620
2022-02-175,7305,7305,5905,650123,8005,650
2022-02-165,7005,7505,6605,730150,8005,730
2022-02-155,6405,7005,6105,700126,1005,700
2022-02-145,7005,7205,5705,660137,6005,660
2022-02-105,5005,7105,4705,680349,6005,680
2022-02-095,5605,5605,2705,460377,7005,460
2022-02-085,4605,5405,4605,49086,5005,490
2022-02-075,4205,5005,4205,460116,1005,460
2022-02-045,5505,6405,5105,540121,4005,540
2022-02-035,5005,5705,4805,550129,5005,550
2022-02-025,4405,4905,4205,470245,6005,470
2022-02-015,5405,5905,5105,540132,6005,540
2022-01-315,6905,6905,4805,540167,6005,540
2022-01-285,6205,7505,6205,690116,7005,690
2022-01-275,6405,6805,5705,620218,5005,620
2022-01-265,6705,7005,6205,660201,9005,660
2022-01-255,5605,6505,4805,630189,0005,630
2022-01-245,4905,5805,4505,570170,0005,570
2022-01-215,3005,4305,2805,410106,3005,410
2022-01-205,3105,4605,3105,390221,7005,390
2022-01-195,3105,3105,2105,220183,5005,220
2022-01-185,4505,4505,3305,340120,1005,340
2022-01-175,5505,5705,4205,440161,2005,440
2022-01-145,4505,5105,3905,480240,4005,480
2022-01-135,5005,5005,3905,390101,6005,390
2022-01-125,5305,5605,4905,54087,1005,540
2022-01-115,5605,5705,4405,470126,8005,470
2022-01-075,5105,5505,4805,52090,4005,520
2022-01-065,5205,5505,4705,490130,3005,490
2022-01-055,4705,5505,4505,540142,2005,540
2022-01-045,3605,4905,3605,47095,7005,470

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