2264 森永乳業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-195,8605,8805,8005,800115,2005,800
2021-04-165,8705,9005,8305,860103,0005,860
2021-04-155,9105,9905,8505,870146,6005,870
2021-04-145,8905,9305,8405,920193,8005,920
2021-04-135,9105,9405,8205,830220,7005,830
2021-04-125,6605,8705,6205,830223,4005,830
2021-04-095,5905,7005,5805,660152,4005,660
2021-04-085,6905,6905,6005,620113,5005,620
2021-04-075,6705,7505,6405,730105,8005,730
2021-04-065,7105,7305,6405,660116,5005,660
2021-04-055,7505,8305,7205,740135,2005,740
2021-04-025,6805,7405,6505,720214,3005,720
2021-04-015,7805,8205,5905,620303,8005,620
2021-03-315,8505,9905,8105,820319,4005,820
2021-03-306,0306,0505,9105,950293,2005,950
2021-03-296,2206,2706,0506,120596,7006,120
2021-03-265,9906,0705,9506,040413,5006,040
2021-03-255,8905,9305,7805,880289,9005,880
2021-03-245,8205,8605,7305,790442,1005,790
2021-03-235,6705,8105,6205,700264,4005,700
2021-03-225,3905,5805,3805,570262,1005,570
2021-03-195,3405,4205,3205,400180,1005,400
2021-03-185,3405,4105,3005,370240,6005,370
2021-03-175,4705,4705,2905,330468,6005,330
2021-03-165,3205,3405,2605,270198,5005,270
2021-03-155,2005,3105,1905,310251,7005,310
2021-03-125,2005,2205,1305,180277,2005,180
2021-03-115,0705,1705,0305,170315,1005,170
2021-03-104,9355,0204,9055,020328,4005,020
2021-03-094,9654,9704,8954,955222,8004,955
2021-03-084,9704,9854,8954,915171,3004,915
2021-03-054,8604,9004,8004,900189,9004,900
2021-03-044,7804,8454,7604,840157,5004,840
2021-03-034,9004,9004,8004,830160,5004,830
2021-03-024,9304,9754,8404,875211,6004,875
2021-03-014,8854,9804,8854,980230,6004,980
2021-02-264,9554,9554,8504,850249,0004,850
2021-02-254,9304,9954,9204,985260,3004,985
2021-02-244,9004,9504,8804,920444,7004,920
2021-02-224,8204,8504,7954,830216,9004,830
2021-02-194,9004,9004,8554,875219,9004,875
2021-02-184,8754,9454,8554,875237,7004,875
2021-02-174,9554,9654,8904,890261,5004,890
2021-02-165,0105,0204,9604,990168,8004,990
2021-02-155,0305,0504,9905,020159,6005,020
2021-02-125,1105,1305,0505,050181,2005,050
2021-02-105,0405,1105,0005,080223,9005,080
2021-02-095,1205,1205,0305,070162,3005,070
2021-02-085,0905,1405,0505,100259,0005,100
2021-02-055,0705,0905,0005,010199,8005,010
2021-02-045,1005,1305,0405,10099,5005,100
2021-02-035,0305,1705,0305,130139,2005,130
2021-02-025,0605,0605,0005,03072,3005,030
2021-02-015,1805,1805,0105,030149,4005,030
2021-01-295,2305,3105,2105,220156,1005,220
2021-01-285,2405,2505,1905,220118,1005,220
2021-01-275,2205,2505,1805,210128,2005,210
2021-01-265,1905,2205,1405,200145,6005,200
2021-01-255,1205,1805,1105,140108,2005,140
2021-01-225,1505,1505,0705,120170,3005,120
2021-01-215,0905,2105,0705,110233,9005,110
2021-01-205,1205,1205,0405,040124,6005,040
2021-01-195,0605,1905,0205,080263,1005,080
2021-01-184,8955,0404,8705,010217,6005,010
2021-01-154,9554,9554,8554,870196,3004,870
2021-01-145,0005,0304,9554,980181,1004,980
2021-01-134,9955,0504,9805,040115,0005,040
2021-01-125,1005,1005,0005,010121,1005,010
2021-01-085,0905,1405,0505,080129,5005,080
2021-01-075,0505,1005,0305,100110,3005,100
2021-01-065,0305,0604,9955,00079,3005,000
2021-01-055,0405,0805,0005,070101,1005,070
2021-01-045,1005,1005,0305,090102,4005,090

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