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
2022-12-084,5204,5254,3654,410316,8004,410
2022-12-074,4254,5454,4204,535189,5004,535
2022-12-064,3704,4854,3604,445232,8004,445
2022-12-054,4754,4954,3504,380177,8004,380
2022-12-024,3904,4754,3754,465214,2004,465
2022-12-014,4204,4604,4004,430158,6004,430
2022-11-304,4804,5404,4404,445253,2004,445
2022-11-294,5654,5654,4604,475154,1004,475
2022-11-284,5554,5654,4954,560204,8004,560
2022-11-254,5304,5554,5054,555129,0004,555
2022-11-244,4954,5204,4604,515224,9004,515
2022-11-224,4154,4854,4154,480223,5004,480
2022-11-214,4404,4454,3954,420166,6004,420
2022-11-184,3754,4404,3604,430207,6004,430
2022-11-174,3454,3754,3054,365139,1004,365
2022-11-164,3454,3854,3204,345248,9004,345
2022-11-154,3854,4354,3354,365274,2004,365
2022-11-144,3604,4404,3254,430329,5004,430
2022-11-114,3904,4954,3504,420510,1004,420
2022-11-104,1854,4254,1504,415926,9004,415
2022-11-094,1454,2204,1354,220182,0004,220
2022-11-084,1254,1404,0804,120205,6004,120
2022-11-074,1654,1804,1204,150170,2004,150
2022-11-044,2554,2704,1554,155192,1004,155
2022-11-024,2254,2754,2054,270150,2004,270
2022-11-014,2404,2604,2104,230158,2004,230
2022-10-314,2054,2354,1904,220161,7004,220
2022-10-284,1804,2154,1554,170320,7004,170
2022-10-274,2504,2604,1804,215179,5004,215
2022-10-264,2504,3104,2304,280205,7004,280
2022-10-254,2554,2554,1804,240153,3004,240
2022-10-244,2704,2804,2354,240168,6004,240
2022-10-214,2354,2654,2204,245168,4004,245
2022-10-204,1654,2654,1654,205225,0004,205
2022-10-194,1704,2054,1504,200153,1004,200
2022-10-184,2354,2554,1604,180148,5004,180
2022-10-174,2054,2154,1654,195137,0004,195
2022-10-144,2004,2454,1604,210229,9004,210
2022-10-134,1654,1654,1154,130156,3004,130
2022-10-124,1904,2104,1554,160146,6004,160
2022-10-114,1704,1954,1554,180172,9004,180
2022-10-074,1954,2154,1754,185151,9004,185
2022-10-064,2454,3004,2254,225240,2004,225
2022-10-054,2554,2804,2004,255299,3004,255
2022-10-044,1154,2604,1104,225416,7004,225
2022-10-034,2254,2304,0954,130232,2004,130
2022-09-304,2654,2954,2254,255245,4004,255
2022-09-294,2254,2554,1754,230358,3004,230
2022-09-284,1954,2904,1704,275480,2004,275
2022-09-274,1304,2104,1304,195298,8004,195
2022-09-264,1154,1754,0954,145221,7004,145
2022-09-224,1704,1704,0904,125211,7004,125
2022-09-214,1204,2004,0954,150344,9004,150
2022-09-204,0804,1404,0754,120271,5004,120
2022-09-164,0304,0654,0104,025385,5004,025
2022-09-154,0554,0604,0204,050209,7004,050
2022-09-144,0854,0954,0404,075272,9004,075
2022-09-134,0804,1304,0654,115230,3004,115
2022-09-124,0654,0904,0554,085197,8004,085
2022-09-094,0354,0854,0304,065311,0004,065
2022-09-084,0104,0804,0004,080266,0004,080
2022-09-074,0304,0303,9653,980340,4003,980
2022-09-064,0804,0854,0054,020358,0004,020
2022-09-054,1304,1304,0654,100300,4004,100
2022-09-024,2754,2754,1754,180289,7004,180
2022-09-014,2754,3104,2304,235257,5004,235
2022-08-314,2854,2954,2254,265425,4004,265
2022-08-304,2804,3104,2804,300240,3004,300
2022-08-294,3004,3304,2754,330235,7004,330
2022-08-264,3854,3904,3404,345316,8004,345
2022-08-254,4354,4454,3904,405220,6004,405
2022-08-244,4254,4604,3704,435311,7004,435
2022-08-234,4404,4804,4004,425284,1004,425
2022-08-224,3604,4454,3404,445385,8004,445
2022-08-194,3054,3604,3054,350421,2004,350
2022-08-184,3854,3954,3504,360296,6004,360
2022-08-174,3504,3854,3254,385450,2004,385
2022-08-164,4304,4354,3604,395312,2004,395
2022-08-154,3004,4204,2704,390492,6004,390
2022-08-124,3254,3354,2604,295673,3004,295
2022-08-104,3704,3704,2154,310871,6004,310
2022-08-094,7904,8304,5104,530611,7004,530
2022-08-084,7704,7954,7404,790167,4004,790
2022-08-054,7554,7804,7354,775116,3004,775
2022-08-044,8404,8404,7104,725219,5004,725
2022-08-034,8704,8704,8104,835201,2004,835
2022-08-024,9554,9554,8704,885142,0004,885
2022-08-014,9154,9454,8854,945264,4004,945
2022-07-294,9904,9954,8904,900219,5004,900
2022-07-285,0105,0204,9655,010161,1005,010
2022-07-275,0905,0905,0305,040165,5005,040
2022-07-265,1205,1405,0605,070137,7005,070
2022-07-255,0705,1505,0705,120108,6005,120
2022-07-225,1005,1105,0205,060131,9005,060
2022-07-214,9405,0504,9355,050182,5005,050
2022-07-205,0105,0604,9705,040180,1005,040
2022-07-195,0305,0304,9154,970178,1004,970
2022-07-155,1305,1804,9955,080212,7005,080
2022-07-145,0805,1305,0805,090103,8005,090
2022-07-135,1205,1305,0805,080111,8005,080
2022-07-125,1605,1705,0805,100114,2005,100
2022-07-115,1205,1505,0805,140133,6005,140
2022-07-085,1405,1605,0505,120199,2005,120
2022-07-075,0805,2005,0805,160246,6005,160
2022-07-065,0405,1105,0305,080335,4005,080
2022-07-054,9255,1004,8955,050493,0005,050
2022-07-044,8604,9204,8304,905370,6004,905
2022-07-014,8504,9004,8054,850354,3004,850
2022-06-304,8904,9204,8454,860252,0004,860
2022-06-294,8254,8854,7854,835237,9004,835
2022-06-284,7554,8654,7354,865259,5004,865
2022-06-274,8154,8304,7204,745239,9004,745
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